Cambria Global Tail Risk ETF (FAIL) Exchange: BATS

Data as of Aug. 19, 2025

$16.10 ($-0.03) -0.20%

Cambria Global Tail Risk ETF - Daily Information
Click for more stock information on Cambria Global Tail Risk ETF.
Daily Information Data
Date Aug. 19, 2025
Open $16.10
Previous Close $16.10
High $16.10
Low $16.10
Adjusted Open $16.10
Previous Adjusted Close $16.10
Adjusted High $16.10
Adjusted Low $16.10

About Cambria Global Tail Risk ETF (FAIL)

The Fund is actively managed and seeks to achieve its investment objective by providing a hedge against a significant negative movement of global ex-U.S. equities. The Fund pursues its objective by (i) investing in cash, U.S. government bonds, including U.S. Treasuries and Treasury inflation-protected securities (TIPS), ex-U.S. sovereign bonds, and U.S.-listed exchange traded funds ("ETFs") that invest primarily in U.S. Treasuries, TIPS or ex-U.S. sovereign bonds and (ii) utilizing a put option strategy to manage the risk of a significant negative movement in the value of global ex-U.S. equities (commonly referred to as tail risk) over rolling one-month periods. Under normal market conditions, the Fund's bond portfolio invests at least 40% of its total assets in investment grade, intermediate U.S. treasuries and TIPS and at least 40% of its total assets in ex-U.S. sovereign bonds, including investment grade and non-investment grade bonds issued by developed and emerging market governments with short and intermediate durations. The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), seeks to allocate assets in the Fund's bond portfolio broadly across these various bond markets and hold a diversified bond portfolio that offsets the cost of option premiums, but does not actively manage the Fund's bond portfolio. To hedge against sharp declines in the global ex-U.S. stock markets, each month, the Fund purchases U.S. exchange-listed protective "at the money" or "out of the money" put options on (i) stock indices that broadly cover developed ex-U.S. markets and emerging markets or (ii) U.S.-listed ETFs that track these broad global ex-U.S. equity markets. Cambria intends to spend approximately one percent of the Fund's total assets per month to purchase put options. Buying a put option provides the purchaser the right to sell the underlying asset (index or ETF) to the put seller at a specified price (the "strike price") within a specified time period. Cambria generally targets put options in the 0% to 30% out of the money range. If a put option is 30% out of the money, the put option's strike price is 30% below the value of the underlying asset. If a put option is at the money (i.e., 0% out of the money), the put option's strike price is equal to the value of the underlying asset. If the value of the underlying asset is below the strike price, the put option is considered to be "in the money". There is an associated cost (premium) with the purchase of an option, but in the event the underlying asset declines in value below the strike price and the holder exercises the option, the holder will be entitled to receive the difference between the value of the underlying asset and the strike price (which gain is offset by the premium originally paid by the holder). Accordingly, if the underlying asset declines in value, ownership of the put option may reduce the downside risk associated with the underlying asset. In the event the value of the underlying asset closes above the strike price as of the expiration date, the put option may end up worthless and the premium paid for the option might be lost. For example, if the Fund purchases a put option on the MSCI Emerging Markets Index ("MXEF" and, its put option, a "MXEF Put"), the Fund pays a premium to the option seller, which decreases the Fund's return. If, however, the price of the MXEF falls below the MXEF Put's strike price, the option finishes in the money and the option seller pays the Fund the difference between the strike price of the MXEF Put and the price of the MXEF. Cambria has implemented the put option strategy to attempt to provide protection from significant global ex-U.S. equity market declines on a month-by-month basis. The bulk of this protection comes in the form of put options on indices or ETFs that track the performance of global ex-U.S. equity markets. When selecting put options, Cambria does not seek out put options that cover specific ex-U.S. markets that it expects to underperform; rather, Cambria selects put options that broadly cover the stock markets of both ex-U.S. developed countries and emerging market nations. Cambria generally intends to re-initiate new options positions that make up the put option position each month and reinvest any gains from these activities into intermediate-term U.S. government bonds, including U.S. Treasuries and TIPS, ex-U.S. sovereign bonds, and ETFs that invest primarily in these types of bonds. Cambria also may, at its discretion, liquidate and establish new option positions intra-month, or liquidate option positions without establishing new positions when Cambria deems that doing so would be beneficial to the Fund, such as when an option is significantly in the money or significantly out of the money. The put option strategy only includes exchange-listed put options.

Historical Stock Data for Cambria Global Tail Risk ETF (FAIL)

Date Open High Low Close Adj.Close Volume
2025-01-08 $16.10 $16.10 $16.10 $16.10 $16.10 26
2025-01-07 $16.13 $16.13 $16.13 $16.13 $16.13 1
2025-01-06 $16.14 $16.17 $16.12 $16.17 $16.17 273
2025-01-03 $16.22 $16.22 $16.19 $16.19 $16.19 337
2025-01-02 $16.23 $16.26 $16.23 $16.26 $16.26 725
2024-12-31 $16.17 $16.17 $16.17 $16.17 $16.17 1,449
2024-12-30 $16.36 $16.36 $16.20 $16.26 $16.26 23,459
2024-12-27 $16.13 $16.13 $16.13 $16.13 $16.13 90
2024-12-26 $16.12 $16.15 $16.10 $16.15 $16.15 654
2024-12-24 $16.10 $16.18 $16.10 $16.18 $16.18 263
2024-12-23 $16.30 $16.30 $16.21 $16.21 $16.21 371
2024-12-20 $16.25 $16.25 $16.25 $16.25 $16.25 201
2024-12-19 $16.26 $16.26 $16.26 $16.26 $16.26 178
2024-12-18 $16.28 $16.28 $16.24 $16.24 $16.24 462
2024-12-17 $16.22 $16.25 $16.21 $16.25 $16.25 1,657
2024-12-16 $16.36 $16.36 $16.36 $16.36 $16.36 368
2024-12-13 $16.23 $16.26 $16.21 $16.22 $16.22 1,463
2024-12-12 $16.26 $16.26 $16.26 $16.26 $16.26 697
2024-12-11 $16.32 $16.32 $16.32 $16.32 $16.32 2,038
2024-12-10 $16.28 $16.65 $16.23 $16.48 $16.48 2,823
2024-12-09 $16.35 $16.35 $16.35 $16.35 $16.35 305
2024-12-06 $16.41 $16.41 $16.39 $16.39 $16.39 137
2024-12-05 $16.36 $16.36 $16.36 $16.36 $16.36 5
2024-12-04 $16.38 $16.38 $16.38 $16.38 $16.38 41
2024-12-03 $16.37 $16.37 $16.37 $16.37 $16.37 5
2024-12-02 $16.53 $16.53 $16.53 $16.53 $16.53 5
2024-11-29 $16.37 $16.37 $16.37 $16.37 $16.37 9
2024-11-27 $16.39 $16.39 $16.39 $16.39 $16.39 1
2024-11-26 $16.41 $16.41 $16.41 $16.41 $16.41 87
2024-11-25 $16.38 $16.38 $16.38 $16.38 $16.38 87
2024-11-22 $16.39 $16.39 $16.39 $16.39 $16.39 76
2024-11-21 $16.18 $16.42 $16.18 $16.42 $16.42 273
2024-11-20 $16.24 $16.46 $16.24 $16.46 $16.46 2,215
2024-11-19 $16.44 $16.44 $16.44 $16.44 $16.44 169
2024-11-18 $16.36 $16.36 $16.36 $16.36 $16.36 169
2024-11-15 $16.40 $16.40 $16.40 $16.40 $16.40 89
2024-11-14 $16.37 $16.37 $16.37 $16.37 $16.37 2
2024-11-13 $16.45 $16.45 $16.45 $16.45 $16.45 5
2024-11-12 $16.49 $16.49 $16.49 $16.49 $16.49 56
2024-11-11 $16.36 $16.36 $16.36 $16.36 $16.36 2
2024-11-08 $16.30 $16.47 $16.26 $16.47 $16.47 2,739
2024-11-07 $16.47 $16.47 $16.33 $16.33 $16.33 201
2024-11-06 $16.57 $16.57 $16.53 $16.53 $16.53 1,051
2024-11-05 $16.56 $16.56 $16.56 $16.56 $16.56 180
2024-11-04 $16.67 $16.67 $16.67 $16.67 $16.67 0
2024-11-01 $16.64 $16.65 $16.59 $16.59 $16.59 1,027
2024-10-31 $16.66 $16.66 $16.63 $16.63 $16.63 624
2024-10-30 $16.70 $16.70 $16.60 $16.60 $16.60 438
2024-10-29 $16.61 $16.61 $16.57 $16.57 $16.57 171
2024-10-28 $16.65 $16.65 $16.50 $16.58 $16.58 827
2024-10-25 $17.75 $17.75 $16.31 $16.33 $16.33 2,301
2024-10-24 $16.58 $16.58 $16.54 $16.54 $16.54 139
2024-10-23 $16.72 $16.72 $16.55 $16.55 $16.55 101
2024-10-22 $16.52 $16.52 $16.52 $16.52 $16.52 2
2024-10-21 $16.58 $16.70 $16.29 $16.48 $16.48 4,098
2024-10-18 $16.58 $16.68 $16.58 $16.68 $16.68 133
2024-10-17 $16.59 $16.76 $16.59 $16.68 $16.68 955
2024-10-16 $16.63 $16.63 $16.63 $16.63 $16.63 149
2024-10-15 $16.66 $16.66 $16.65 $16.65 $16.65 435
2024-10-14 $16.48 $16.63 $16.44 $16.60 $16.60 13,189
2024-10-11 $16.68 $16.68 $16.68 $16.68 $16.68 1,471
2024-10-10 $16.70 $16.70 $16.70 $16.70 $16.70 687
2024-10-09 $16.72 $16.72 $16.72 $16.72 $16.72 1,685
2024-10-08 $16.77 $16.77 $16.77 $16.77 $16.77 63
2024-10-07 $16.72 $16.72 $16.72 $16.72 $16.72 5
2024-10-04 $16.74 $16.74 $16.74 $16.74 $16.74 35
2024-10-03 $16.87 $16.87 $16.87 $16.87 $16.87 33
2024-10-02 $16.92 $16.92 $16.92 $16.92 $16.92 21
2024-10-01 $16.92 $16.92 $16.92 $16.92 $16.92 32
2024-09-30 $16.75 $16.89 $16.75 $16.89 $16.89 866
2024-09-27 $16.89 $16.89 $16.89 $16.89 $16.89 95
2024-09-26 $16.78 $16.78 $16.78 $16.78 $16.78 2
2024-09-25 $16.96 $16.96 $16.96 $16.96 $16.96 2
2024-09-24 $16.87 $16.87 $16.87 $16.87 $16.87 9
2024-09-23 $16.89 $16.89 $16.89 $16.89 $16.89 64
2024-09-20 $16.92 $16.92 $16.92 $16.92 $16.92 98
2024-09-19 $16.99 $17.00 $16.99 $17.00 $16.89 146
2024-09-18 $17.08 $17.08 $17.08 $17.08 $16.97 11
2024-09-17 $17.11 $17.11 $17.11 $17.11 $17.01 66
2024-09-16 $17.10 $17.10 $17.10 $17.10 $17.10 2
2024-09-13 $17.11 $17.11 $17.11 $17.11 $17.11 133
2024-09-12 $17.08 $17.08 $17.08 $17.08 $17.08 24
2024-09-11 $17.11 $17.11 $17.11 $17.11 $17.11 27
2024-09-10 $17.15 $17.15 $17.15 $17.15 $17.15 48
2024-09-09 $17.12 $17.12 $17.09 $17.09 $17.09 121
2024-09-06 $17.15 $17.15 $17.15 $17.15 $17.15 29
2024-09-05 $17.02 $17.02 $17.02 $17.02 $17.02 25
2024-09-04 $16.97 $16.97 $16.97 $16.97 $16.97 25
2024-09-03 $16.81 $16.86 $16.81 $16.86 $16.86 405
2024-08-30 $16.81 $16.81 $16.76 $16.76 $16.76 294
2024-08-29 $16.89 $16.89 $16.89 $16.89 $16.89 55
2024-08-28 $16.91 $16.91 $16.91 $16.91 $16.91 47
2024-08-27 $16.84 $16.84 $16.84 $16.84 $16.84 47
2024-08-26 $17.00 $17.00 $16.87 $16.87 $16.87 300
2024-08-23 $16.83 $16.83 $16.83 $16.83 $16.83 139
2024-08-22 $16.82 $16.82 $16.82 $16.82 $16.82 44
2024-08-21 $16.84 $16.84 $16.84 $16.84 $16.84 88
2024-08-20 $16.88 $16.88 $16.88 $16.88 $16.88 104
2024-08-19 $16.81 $16.81 $16.81 $16.81 $16.81 96
2024-08-16 $16.84 $16.84 $16.84 $16.84 $16.84 155
2024-08-15 $16.84 $16.84 $16.84 $16.84 $16.84 150
2024-08-14 $17.03 $17.03 $17.03 $17.03 $17.03 187
2024-08-13 $17.02 $17.02 $17.02 $17.02 $17.02 234
2024-08-12 $17.12 $17.12 $17.09 $17.11 $17.11 544
2024-08-09 $17.12 $17.12 $17.12 $17.12 $17.12 36
2024-08-08 $17.03 $17.03 $17.03 $17.03 $17.03 52
2024-08-07 $17.25 $17.25 $17.25 $17.25 $17.25 340
2024-08-06 $17.48 $17.48 $17.48 $17.48 $17.48 67
2024-08-05 $17.23 $17.38 $17.23 $17.38 $17.38 803
2024-08-02 $16.95 $17.02 $16.94 $17.02 $17.02 12,878
2024-08-01 $16.70 $16.78 $16.48 $16.50 $16.50 20,678
2024-07-31 $16.30 $16.43 $16.30 $16.43 $16.43 112
2024-07-30 $16.45 $16.45 $16.45 $16.45 $16.45 65
2024-07-29 $16.45 $16.45 $16.45 $16.45 $16.45 166
2024-07-26 $16.38 $16.38 $16.38 $16.38 $16.38 31
2024-07-25 $16.38 $16.38 $16.38 $16.38 $16.38 71
2024-07-24 $16.37 $16.37 $16.37 $16.37 $16.37 152
2024-07-23 $16.45 $16.45 $16.36 $16.36 $16.36 516
2024-07-22 $16.31 $16.31 $16.31 $16.31 $16.31 141
2024-07-19 $16.35 $16.35 $16.35 $16.35 $16.35 0
2024-07-18 $16.35 $16.35 $16.35 $16.35 $16.35 173
2024-07-17 $16.26 $16.36 $16.26 $16.36 $16.36 173
2024-07-16 $16.24 $16.33 $16.24 $16.33 $16.33 234
2024-07-15 $16.33 $16.33 $16.33 $16.33 $16.33 3
2024-07-12 $16.33 $16.33 $16.33 $16.33 $16.33 3
2024-07-11 $16.33 $16.33 $16.33 $16.33 $16.33 42
2024-07-10 $16.20 $16.28 $16.20 $16.28 $16.28 851
2024-07-09 $16.24 $16.32 $16.24 $16.32 $16.32 154
2024-07-08 $16.17 $16.34 $16.17 $16.34 $16.34 119
2024-07-05 $16.18 $16.31 $16.18 $16.31 $16.31 324
2024-07-03 $16.23 $16.23 $16.23 $16.23 $16.23 156
2024-07-02 $16.23 $16.23 $16.23 $16.23 $16.23 185
2024-07-01 $16.26 $16.26 $16.22 $16.22 $16.22 512
2024-06-28 $16.31 $16.31 $16.31 $16.31 $16.31 52
2024-06-27 $16.35 $16.37 $16.35 $16.37 $16.37 350
2024-06-26 $16.35 $16.35 $16.35 $16.35 $16.35 1
2024-06-25 $16.40 $16.40 $16.40 $16.40 $16.40 101
2024-06-24 $16.38 $16.38 $16.38 $16.38 $16.38 151
2024-06-21 $16.41 $16.41 $16.41 $16.41 $16.41 71
2024-06-20 $16.38 $16.54 $16.38 $16.54 $16.54 129
2024-06-18 $16.56 $16.56 $16.56 $16.56 $16.56 46
2024-06-17 $16.52 $16.52 $16.52 $16.52 $16.52 87
2024-06-14 $16.57 $16.57 $16.57 $16.57 $16.57 61
2024-06-13 $16.55 $16.55 $16.55 $16.55 $16.55 83
2024-06-12 $16.43 $16.43 $16.43 $16.43 $16.43 110
2024-06-11 $16.65 $16.65 $16.37 $16.51 $16.51 373
2024-06-10 $16.38 $16.38 $16.38 $16.38 $16.38 5
2024-06-07 $16.49 $16.49 $16.49 $16.49 $16.49 2
2024-06-06 $16.54 $16.54 $16.54 $16.54 $16.54 0
2024-06-05 $16.54 $16.54 $16.54 $16.54 $16.54 92
2024-06-04 $16.64 $16.66 $16.59 $16.59 $16.59 25,239
2024-06-03 $16.53 $16.58 $16.51 $16.51 $16.51 9,618
2024-05-31 $16.52 $16.52 $16.52 $16.52 $16.52 91
2024-05-30 $16.43 $16.43 $16.43 $16.43 $16.43 266
2024-05-29 $16.55 $16.55 $16.14 $16.50 $16.50 13,816
2024-05-28 $16.41 $16.41 $16.41 $16.41 $16.41 19
2024-05-24 $16.23 $16.52 $16.23 $16.47 $16.47 710
2024-05-23 $16.64 $16.64 $16.64 $16.64 $16.64 5
2024-05-22 $16.76 $16.76 $16.76 $16.76 $16.76 2
2024-05-21 $16.66 $16.66 $16.66 $16.66 $16.66 2
2024-05-20 $16.96 $16.96 $16.56 $16.56 $16.56 427
2024-05-17 $16.54 $16.54 $16.54 $16.54 $16.54 62
2024-05-16 $16.65 $16.65 $16.61 $16.61 $16.61 112
2024-05-15 $16.55 $16.55 $16.55 $16.55 $16.55 2
2024-05-14 $16.56 $16.56 $16.56 $16.56 $16.56 1
2024-05-13 $16.48 $16.48 $16.48 $16.48 $16.48 91
2024-05-10 $16.60 $16.60 $16.60 $16.60 $16.60 121
2024-05-09 $16.31 $16.60 $16.31 $16.60 $16.60 121
2024-05-08 $16.60 $16.60 $16.60 $16.60 $16.60 11
2024-05-07 $16.71 $16.71 $16.71 $16.71 $16.71 11
2024-05-06 $16.71 $16.71 $16.71 $16.71 $16.71 11
2024-05-03 $16.61 $16.61 $16.61 $16.61 $16.61 11
2024-05-02 $16.54 $16.54 $16.54 $16.54 $16.54 41
2024-05-01 $16.60 $16.60 $16.44 $16.44 $16.44 365
2024-04-30 $16.64 $16.64 $16.64 $16.64 $16.64 101
2024-04-29 $16.54 $16.54 $16.54 $16.54 $16.54 2
2024-04-26 $16.66 $16.66 $16.66 $16.66 $16.66 167
2024-04-25 $16.46 $16.46 $16.46 $16.46 $16.46 167
2024-04-24 $16.71 $16.71 $16.71 $16.71 $16.71 1
2024-04-23 $16.67 $16.67 $16.67 $16.67 $16.67 51
2024-04-22 $16.57 $16.87 $16.57 $16.87 $16.87 433
2024-04-19 $16.81 $16.81 $16.81 $16.81 $16.81 137
2024-04-18 $16.77 $16.77 $16.77 $16.77 $16.77 16
2024-04-17 $16.78 $16.78 $16.78 $16.78 $16.78 19
2024-04-16 $16.75 $16.75 $16.75 $16.75 $16.75 142
2024-04-15 $16.79 $16.79 $16.79 $16.79 $16.79 188
2024-04-12 $16.52 $16.69 $16.52 $16.69 $16.69 370
2024-04-11 $16.86 $16.86 $16.68 $16.68 $16.68 1,026
2024-04-10 $16.58 $16.71 $16.58 $16.71 $16.71 582
2024-04-09 $17.25 $17.25 $16.86 $16.86 $16.86 653
2024-04-08 $16.80 $16.80 $16.80 $16.80 $16.80 25
2024-04-05 $16.83 $16.83 $16.83 $16.83 $16.83 4
2024-04-04 $16.64 $16.83 $16.64 $16.83 $16.83 300
2024-04-03 $16.63 $16.63 $16.63 $16.63 $16.63 111
2024-04-02 $16.91 $16.91 $16.91 $16.91 $16.91 102
2024-04-01 $16.68 $16.77 $16.68 $16.77 $16.77 183
2024-03-28 $16.68 $16.98 $16.68 $16.98 $16.98 193
2024-03-27 $16.70 $16.88 $16.70 $16.88 $16.88 216
2024-03-26 $16.68 $16.68 $16.68 $16.68 $16.68 117
2024-03-25 $16.67 $16.67 $16.67 $16.67 $16.67 109
2024-03-22 $16.70 $16.70 $16.70 $16.70 $16.70 107
2024-03-21 $16.96 $16.96 $16.96 $16.96 $16.96 100
2024-03-20 $17.37 $17.37 $17.37 $17.37 $17.37 9
2024-03-19 $17.41 $17.41 $17.41 $17.41 $17.41 10
2024-03-18 $17.35 $17.35 $17.35 $17.35 $17.35 0
2024-03-15 $17.40 $17.40 $17.40 $17.40 $17.40 266
2024-03-14 $17.49 $17.49 $17.49 $17.49 $17.49 2
2024-03-13 $17.51 $17.51 $17.51 $17.51 $17.51 3
2024-03-12 $17.65 $17.65 $17.48 $17.48 $17.48 111
2024-03-11 $17.69 $17.69 $17.69 $17.69 $17.69 2
2024-03-08 $17.53 $17.53 $17.53 $17.53 $17.53 3
2024-03-07 $17.63 $17.63 $17.63 $17.63 $17.63 40
2024-03-06 $17.50 $17.50 $17.50 $17.50 $17.50 52
2024-03-05 $17.26 $17.44 $17.26 $17.30 $17.30 1,249
2024-03-04 $17.21 $17.21 $17.21 $17.21 $17.21 151
2024-03-01 $17.44 $17.44 $17.44 $17.44 $17.44 59
2024-02-29 $17.50 $17.50 $17.50 $17.50 $17.50 1
2024-02-28 $17.43 $17.43 $17.43 $17.43 $17.43 1
2024-02-27 $17.28 $17.28 $17.28 $17.28 $17.28 1
2024-02-26 $17.44 $17.44 $17.44 $17.44 $17.44 168
2024-02-23 $17.15 $17.39 $17.15 $17.39 $17.39 267
2024-02-22 $17.13 $17.13 $17.13 $17.13 $17.13 148
2024-02-21 $17.26 $17.52 $17.26 $17.52 $17.52 115
2024-02-20 $17.40 $17.40 $17.40 $17.40 $17.40 37
2024-02-16 $17.51 $17.57 $17.51 $17.57 $17.57 266
2024-02-15 $17.85 $17.85 $17.85 $17.85 $17.85 148
2024-02-14 $17.94 $17.94 $17.53 $17.53 $17.53 296
2024-02-13 $17.91 $17.91 $17.72 $17.72 $17.72 221
2024-02-12 $17.75 $17.75 $17.75 $17.75 $17.75 3
2024-02-09 $17.77 $17.77 $17.77 $17.77 $17.77 296
2024-02-08 $17.89 $17.89 $17.89 $17.89 $17.89 2
2024-02-07 $17.87 $17.87 $17.83 $17.83 $17.83 314
2024-02-06 $17.89 $17.89 $17.58 $17.58 $17.58 895
2024-02-05 $17.96 $17.96 $17.96 $17.96 $17.96 101
2024-02-02 $18.02 $18.02 $18.02 $18.02 $18.02 39
2024-02-01 $18.06 $18.06 $18.06 $18.06 $18.06 115
2024-01-31 $18.03 $18.03 $18.03 $18.03 $18.03 115
2024-01-30 $18.02 $18.02 $18.02 $18.02 $18.02 134
2024-01-29 $17.99 $17.99 $17.99 $17.99 $17.99 51
2024-01-26 $17.77 $17.97 $17.77 $17.96 $17.96 727
2024-01-25 $17.98 $17.98 $17.98 $17.98 $17.98 439
2024-01-24 $17.75 $17.97 $17.75 $17.97 $17.97 439
2024-01-23 $18.03 $18.03 $18.03 $18.03 $18.03 153
2024-01-22 $18.11 $18.11 $18.11 $18.11 $18.11 160
2024-01-19 $18.21 $18.21 $18.21 $18.21 $18.21 2
2024-01-18 $18.21 $18.21 $18.21 $18.21 $18.21 196
2024-01-17 $18.21 $18.21 $18.21 $18.21 $18.21 164
2024-01-16 $17.86 $17.87 $17.80 $17.80 $17.80 14,501
2024-01-12 $18.25 $18.25 $18.06 $18.06 $18.06 157
2024-01-11 $18.05 $18.05 $18.05 $18.05 $18.05 52
2024-01-10 $18.09 $18.09 $17.93 $17.93 $17.93 179
2024-01-09 $18.20 $18.20 $18.08 $18.08 $18.08 479
2024-01-08 $17.74 $17.94 $17.73 $17.94 $17.94 467
2024-01-05 $18.03 $18.03 $18.03 $18.03 $18.03 11
2024-01-04 $18.07 $18.07 $18.07 $18.07 $18.07 9
2024-01-03 $17.76 $18.04 $17.76 $18.04 $18.04 195
2024-01-02 $18.00 $18.00 $18.00 $18.00 $18.00 74
2023-12-29 $17.76 $18.07 $17.76 $18.07 $18.07 831
2023-12-28 $18.00 $18.00 $17.95 $17.95 $17.95 153
2023-12-27 $18.09 $18.09 $18.09 $18.09 $18.09 37
2023-12-26 $18.08 $18.08 $18.08 $18.08 $18.08 35
2023-12-22 $18.08 $18.08 $18.08 $18.08 $18.08 23
2023-12-21 $18.17 $18.17 $18.17 $18.17 $18.17 23
2023-12-20 $18.09 $18.09 $18.08 $18.08 $18.08 891
2023-12-19 $17.94 $17.94 $17.94 $17.94 $17.94 174
2023-12-18 $18.05 $18.05 $17.98 $17.98 $17.98 174
2023-12-15 $17.99 $18.02 $17.99 $18.02 $18.02 180
2023-12-14 $17.79 $17.94 $17.79 $17.94 $17.94 134
2023-12-13 $17.65 $17.95 $17.65 $17.91 $17.91 271
2023-12-12 $17.81 $17.81 $17.81 $17.81 $17.81 100
2023-12-11 $17.82 $17.82 $17.82 $17.82 $17.82 178
2023-12-08 $18.05 $18.05 $18.05 $18.05 $18.05 46
2023-12-07 $18.37 $18.40 $18.11 $18.11 $18.11 246
2023-12-06 $17.98 $18.05 $17.98 $18.05 $18.05 1,047
2023-12-05 $18.03 $18.03 $17.99 $17.99 $17.99 498
2023-12-04 $18.05 $18.05 $17.87 $17.87 $17.87 156
2023-12-01 $17.82 $18.05 $17.81 $17.81 $17.81 646
2023-11-30 $17.80 $17.80 $17.80 $17.80 $17.80 72
2023-11-29 $17.86 $17.86 $17.84 $17.84 $17.84 351
2023-11-28 $17.64 $17.80 $17.64 $17.80 $17.80 1,404
2023-11-27 $17.78 $17.78 $17.78 $17.78 $17.78 98
2023-11-24 $17.78 $17.78 $17.78 $17.78 $17.78 43
2023-11-22 $18.02 $18.05 $18.02 $18.05 $18.05 135
2023-11-21 $18.02 $18.02 $18.02 $18.02 $18.02 46
2023-11-20 $17.94 $18.00 $17.61 $17.99 $17.99 4,697
2023-11-17 $17.96 $18.11 $17.73 $18.11 $18.11 499
2023-11-16 $18.08 $18.08 $18.08 $18.08 $18.08 142
2023-11-15 $17.97 $17.97 $17.97 $17.97 $17.97 223
2023-11-14 $17.89 $18.18 $17.66 $18.14 $18.14 5,225
2023-11-13 $18.33 $18.33 $18.33 $18.33 $18.33 146
2023-11-10 $18.46 $18.55 $18.46 $18.55 $18.55 660
2023-11-09 $18.72 $18.72 $18.72 $18.72 $18.72 177
2023-11-08 $18.57 $18.78 $18.57 $18.78 $18.78 4,730
2023-11-07 $18.74 $18.74 $18.74 $18.74 $18.74 3
2023-11-06 $17.87 $18.48 $17.87 $18.48 $18.48 195
2023-11-03 $18.43 $18.90 $18.01 $18.79 $18.79 18,675
2023-11-02 $18.83 $18.89 $18.44 $18.44 $18.44 28,400
2023-11-01 $19.08 $19.12 $19.01 $19.04 $19.04 10,293
2023-10-31 $19.18 $19.18 $19.18 $19.18 $19.18 50
2023-10-30 $19.30 $19.30 $19.29 $19.29 $19.29 206
2023-10-27 $19.48 $19.48 $19.48 $19.48 $19.48 102
2023-10-26 $19.29 $19.31 $19.29 $19.31 $19.31 269
2023-10-25 $19.07 $19.07 $19.07 $19.07 $19.07 9
2023-10-24 $18.81 $18.92 $18.81 $18.92 $18.92 910
2023-10-23 $19.19 $19.19 $19.09 $19.18 $19.18 422
2023-10-20 $18.98 $18.98 $18.98 $18.98 $18.98 674
2023-10-19 $18.74 $18.74 $18.74 $18.74 $18.74 213
2023-10-18 $18.67 $18.67 $18.67 $18.67 $18.67 3
2023-10-17 $18.42 $18.42 $18.42 $18.42 $18.42 2
2023-10-16 $18.51 $18.51 $18.51 $18.51 $18.51 7
2023-10-13 $18.66 $18.66 $18.66 $18.66 $18.66 118
2023-10-12 $18.32 $18.54 $18.32 $18.54 $18.54 102
2023-10-11 $18.73 $18.73 $18.12 $18.12 $18.12 1,073
2023-10-10 $18.49 $18.49 $18.09 $18.09 $18.09 300
2023-10-09 $18.65 $18.65 $18.65 $18.65 $18.65 0
2023-10-06 $18.59 $18.59 $18.59 $18.59 $18.59 54
2023-10-05 $18.76 $18.76 $18.76 $18.76 $18.76 54
2023-10-04 $18.75 $18.75 $18.75 $18.75 $18.75 471
2023-10-03 $18.74 $18.74 $18.74 $18.74 $18.74 92
2023-10-02 $18.50 $18.66 $18.50 $18.66 $18.66 204
2023-09-29 $18.64 $18.64 $18.64 $18.64 $18.64 86
2023-09-28 $18.61 $18.61 $18.61 $18.61 $18.61 45
2023-09-27 $18.63 $18.63 $18.63 $18.63 $18.63 157
2023-09-26 $18.60 $18.61 $18.60 $18.61 $18.61 157
2023-09-25 $18.52 $18.52 $18.52 $18.52 $18.52 0
2023-09-22 $18.53 $18.53 $18.53 $18.53 $18.53 79
2023-09-21 $18.55 $18.55 $18.55 $18.55 $18.55 200
2023-09-20 $18.55 $18.68 $18.55 $18.68 $18.44 166
2023-09-19 $18.97 $18.97 $18.63 $18.63 $18.40 257
2023-09-18 $18.93 $18.93 $18.30 $18.30 $18.07 664
2023-09-15 $18.61 $18.61 $18.61 $18.61 $18.61 85
2023-09-14 $18.57 $18.57 $18.57 $18.57 $18.57 0
2023-09-13 $18.64 $18.64 $18.64 $18.64 $18.64 40
2023-09-12 $18.67 $18.67 $18.67 $18.67 $18.67 40
2023-09-11 $18.68 $18.68 $18.68 $18.68 $18.68 89
2023-09-08 $18.45 $18.71 $18.44 $18.71 $18.71 669
2023-09-07 $18.72 $18.72 $18.72 $18.72 $18.72 28
2023-09-06 $18.63 $18.63 $18.63 $18.63 $18.63 9
2023-09-05 $18.30 $18.30 $18.30 $18.30 $18.30 207
2023-09-01 $18.81 $18.81 $18.81 $18.81 $18.81 1
2023-08-31 $18.80 $18.80 $18.80 $18.80 $18.80 2
2023-08-30 $18.77 $18.77 $18.77 $18.77 $18.77 2
2023-08-29 $18.97 $18.97 $18.97 $18.97 $18.97 7
2023-08-28 $19.07 $19.07 $19.07 $19.07 $19.07 0
2023-08-25 $19.06 $19.06 $18.91 $18.91 $18.91 1,725
2023-08-24 $18.91 $18.91 $18.91 $18.91 $18.91 101
2023-08-23 $19.11 $19.11 $19.11 $19.11 $19.11 100
2023-08-22 $19.10 $19.10 $19.10 $19.10 $19.10 100
2023-08-21 $19.05 $19.05 $19.05 $19.05 $19.05 39
2023-08-18 $19.10 $19.10 $19.10 $19.10 $19.10 7
2023-08-17 $18.98 $18.98 $18.98 $18.98 $18.98 18
2023-08-16 $18.92 $18.92 $18.92 $18.92 $18.92 5
2023-08-15 $18.85 $18.85 $18.85 $18.85 $18.85 22
2023-08-14 $18.72 $18.88 $18.72 $18.88 $18.88 611
2023-08-11 $18.81 $18.81 $18.81 $18.81 $18.81 122
2023-08-10 $18.88 $18.88 $18.88 $18.88 $18.88 15
2023-08-09 $18.97 $18.97 $18.97 $18.97 $18.97 9
2023-08-08 $18.87 $18.87 $18.87 $18.87 $18.87 13
2023-08-07 $18.86 $18.86 $18.86 $18.86 $18.86 1
2023-08-04 $18.75 $18.94 $18.75 $18.94 $18.94 611
2023-08-03 $18.57 $18.71 $18.57 $18.71 $18.71 1,701
2023-08-02 $18.62 $18.62 $18.62 $18.62 $18.62 4
2023-08-01 $18.54 $18.56 $18.54 $18.56 $18.56 225
2023-07-31 $18.54 $18.67 $18.54 $18.67 $18.67 296
2023-07-28 $18.69 $18.69 $18.69 $18.69 $18.69 100
2023-07-27 $18.66 $18.66 $18.66 $18.66 $18.66 41
2023-07-26 $18.86 $18.86 $18.86 $18.86 $18.86 5
2023-07-25 $18.88 $18.88 $18.88 $18.88 $18.88 5
2023-07-24 $18.97 $18.97 $18.97 $18.97 $18.97 17
2023-07-21 $18.99 $18.99 $18.99 $18.99 $18.99 9
2023-07-20 $19.03 $19.03 $18.87 $18.87 $18.87 318
2023-07-19 $19.10 $19.10 $18.98 $18.98 $18.98 278
2023-07-18 $19.06 $19.06 $19.06 $19.06 $19.06 54
2023-07-17 $18.98 $18.98 $18.98 $18.98 $18.98 2
2023-07-14 $19.04 $19.04 $18.87 $18.87 $18.87 511
2023-07-13 $19.06 $19.06 $19.06 $19.06 $19.06 2,900
2023-07-12 $18.97 $19.16 $18.96 $19.16 $19.16 2,900
2023-07-11 $19.08 $19.08 $19.08 $19.08 $19.08 5
2023-07-10 $19.09 $19.09 $19.09 $19.09 $19.09 2
2023-07-07 $19.06 $19.35 $18.93 $19.18 $19.18 4,002
2023-07-06 $18.71 $18.71 $18.71 $18.71 $18.71 16
2023-07-05 $18.82 $18.96 $18.82 $18.91 $18.91 432
2023-07-03 $19.01 $19.01 $19.01 $19.01 $19.01 9
2023-06-30 $19.22 $19.22 $19.22 $19.22 $19.22 12
2023-06-29 $18.98 $19.12 $18.98 $19.11 $19.11 678
2023-06-28 $19.13 $19.33 $19.13 $19.21 $19.21 848
2023-06-27 $19.30 $19.30 $19.27 $19.27 $19.27 126
2023-06-26 $19.33 $19.33 $19.33 $19.33 $19.33 3
2023-06-23 $19.23 $19.23 $19.19 $19.19 $19.19 415
2023-06-22 $19.08 $19.08 $19.08 $19.08 $19.08 2
2023-06-21 $19.24 $19.24 $19.24 $19.24 $19.17 2
2023-06-20 $19.27 $19.27 $19.09 $19.09 $19.02 529
2023-06-16 $19.10 $19.10 $19.06 $19.06 $19.06 809
2023-06-15 $19.16 $19.16 $19.16 $19.16 $19.16 1
2023-06-14 $19.08 $19.08 $19.08 $19.08 $19.08 1
2023-06-13 $18.90 $19.08 $18.90 $19.08 $19.08 107
2023-06-12 $19.18 $19.18 $19.18 $19.18 $19.18 92
2023-06-09 $19.22 $19.22 $19.22 $19.22 $19.22 50
2023-06-08 $19.35 $19.35 $19.35 $19.35 $19.35 2
2023-06-07 $19.19 $19.19 $19.19 $19.19 $19.19 22
2023-06-06 $19.36 $19.36 $19.36 $19.36 $19.36 37
2023-06-05 $19.52 $19.52 $19.33 $19.33 $19.33 114
2023-06-02 $19.52 $19.57 $19.36 $19.48 $19.48 2,951
2023-06-01 $19.78 $19.78 $19.78 $19.78 $19.78 28
2023-05-31 $19.60 $19.60 $19.60 $19.60 $19.60 332
2023-05-30 $19.33 $19.53 $19.33 $19.53 $19.53 332
2023-05-26 $19.42 $19.42 $19.42 $19.42 $19.42 105
2023-05-25 $19.55 $19.55 $19.55 $19.55 $19.55 8
2023-05-24 $19.48 $19.48 $19.48 $19.48 $19.48 75
2023-05-23 $19.37 $19.37 $19.37 $19.37 $19.37 75
2023-05-22 $19.41 $19.41 $19.41 $19.41 $19.41 113
2023-05-19 $19.46 $19.46 $19.46 $19.46 $19.46 5
2023-05-18 $19.62 $19.62 $19.50 $19.50 $19.50 205
2023-05-17 $19.65 $19.65 $19.63 $19.63 $19.63 550
2023-05-16 $19.59 $19.59 $19.59 $19.59 $19.59 240
2023-05-15 $19.77 $19.77 $19.62 $19.62 $19.62 240
2023-05-12 $19.83 $19.83 $19.57 $19.57 $19.57 250
2023-05-11 $19.56 $19.56 $19.56 $19.56 $19.56 100
2023-05-10 $19.59 $19.59 $19.59 $19.59 $19.59 120
2023-05-09 $19.61 $19.61 $19.61 $19.61 $19.61 112
2023-05-08 $19.45 $19.45 $19.45 $19.45 $19.45 100
2023-05-05 $19.77 $19.77 $19.77 $19.77 $19.77 26
2023-05-04 $19.72 $19.72 $19.72 $19.72 $19.72 10
2023-05-03 $19.81 $19.81 $19.81 $19.81 $19.81 15
2023-05-02 $19.74 $19.74 $19.74 $19.74 $19.74 3
2023-05-01 $19.48 $19.48 $19.48 $19.48 $19.48 2
2023-04-28 $19.72 $19.73 $19.72 $19.73 $19.73 510
2023-04-27 $19.54 $19.67 $19.53 $19.67 $19.67 347
2023-04-26 $19.86 $19.91 $19.86 $19.91 $19.91 340
2023-04-25 $19.87 $19.87 $19.87 $19.87 $19.87 8
2023-04-24 $19.49 $19.67 $19.49 $19.67 $19.67 212
2023-04-21 $19.42 $19.42 $19.42 $19.42 $19.42 108
2023-04-20 $19.44 $19.44 $19.44 $19.44 $19.44 100
2023-04-19 $19.52 $19.52 $19.52 $19.52 $19.52 15
2023-04-18 $19.59 $19.59 $19.59 $19.59 $19.59 42
2023-04-17 $19.62 $19.62 $19.62 $19.62 $19.62 0
2023-04-14 $19.68 $19.68 $19.68 $19.68 $19.68 4
2023-04-13 $19.76 $19.76 $19.76 $19.76 $19.76 2
2023-04-12 $19.59 $19.81 $19.59 $19.81 $19.81 656
2023-04-11 $19.81 $19.81 $19.81 $19.81 $19.81 4
2023-04-10 $19.83 $19.83 $19.82 $19.82 $19.82 173
2023-04-06 $19.97 $19.97 $19.97 $19.97 $19.97 51
2023-04-05 $19.98 $19.98 $19.98 $19.98 $19.98 2
2023-04-04 $19.90 $19.93 $19.90 $19.93 $19.93 155
2023-04-03 $19.68 $19.71 $19.68 $19.71 $19.71 366
2023-03-31 $19.89 $19.89 $19.89 $19.89 $19.89 9
2023-03-30 $19.85 $19.85 $19.85 $19.85 $19.85 3
2023-03-29 $19.91 $19.91 $19.91 $19.91 $19.91 26
2023-03-28 $20.00 $20.00 $20.00 $20.00 $20.00 94
2023-03-27 $20.03 $20.03 $20.03 $20.03 $20.03 5
2023-03-24 $20.00 $20.33 $19.98 $20.14 $20.14 1,055
2023-03-23 $20.23 $20.25 $19.90 $19.95 $19.95 4,299
2023-03-22 $20.22 $20.22 $20.22 $20.22 $20.22 110
2023-03-21 $20.10 $20.10 $20.10 $20.10 $20.10 5
2023-03-20 $20.29 $20.29 $20.29 $20.29 $20.29 38
2023-03-17 $20.32 $20.32 $20.32 $20.32 $20.32 28
2023-03-16 $20.28 $20.28 $20.28 $20.28 $20.28 50
2023-03-15 $20.12 $20.26 $20.12 $20.26 $20.26 302
2023-03-14 $20.08 $20.08 $20.08 $20.08 $20.08 62
2023-03-13 $20.16 $20.22 $20.04 $20.22 $20.22 688
2023-03-10 $19.90 $19.90 $19.81 $19.81 $19.81 205
2023-03-09 $19.57 $19.57 $19.57 $19.57 $19.57 1
2023-03-08 $19.27 $19.48 $19.27 $19.40 $19.40 606
2023-03-07 $19.37 $19.37 $19.37 $19.37 $19.37 96
2023-03-06 $19.38 $19.38 $19.38 $19.38 $19.38 60
2023-03-03 $19.58 $19.58 $19.18 $19.43 $19.43 459
2023-03-02 $19.33 $19.33 $19.33 $19.33 $19.33 29
2023-03-01 $19.46 $19.46 $19.46 $19.46 $19.46 9
2023-02-28 $19.56 $19.56 $19.56 $19.56 $19.56 148
2023-02-27 $19.36 $19.75 $19.36 $19.56 $19.56 1,922
2023-02-24 $19.48 $19.48 $19.48 $19.48 $19.48 6
2023-02-23 $19.55 $19.55 $19.55 $19.55 $19.55 8
2023-02-22 $19.49 $19.49 $19.49 $19.49 $19.49 90
2023-02-21 $19.40 $19.40 $19.19 $19.40 $19.40 221
2023-02-17 $19.60 $19.69 $19.48 $19.48 $19.48 1,104
2023-02-16 $19.38 $19.40 $19.38 $19.40 $19.40 236
2023-02-15 $19.13 $19.29 $19.06 $19.29 $19.29 2,326
2023-02-14 $19.31 $19.31 $19.31 $19.31 $19.31 5
2023-02-13 $19.33 $19.33 $19.33 $19.33 $19.33 4
2023-02-10 $19.19 $19.62 $19.19 $19.62 $19.62 193
2023-02-09 $19.64 $19.64 $19.64 $19.64 $19.64 37
2023-02-08 $19.69 $19.69 $19.69 $19.69 $19.69 15
2023-02-07 $19.65 $19.65 $19.65 $19.65 $19.65 3
2023-02-06 $19.65 $19.65 $19.65 $19.65 $19.65 31
2023-02-03 $19.56 $19.68 $19.56 $19.68 $19.68 189
2023-02-02 $19.45 $19.82 $19.41 $19.82 $19.82 1,657
2023-02-01 $20.16 $20.16 $19.78 $19.78 $19.78 119
2023-01-31 $19.71 $19.71 $19.71 $19.71 $19.71 66
2023-01-30 $19.33 $19.71 $19.33 $19.71 $19.71 390
2023-01-27 $19.84 $19.84 $19.84 $19.84 $19.84 24
2023-01-26 $19.52 $19.52 $19.52 $19.52 $19.52 1,002
2023-01-25 $20.10 $20.10 $20.10 $20.10 $20.10 2
2023-01-24 $19.94 $19.94 $19.94 $19.94 $19.94 7
2023-01-23 $19.88 $19.88 $19.88 $19.88 $19.88 5
2023-01-20 $19.85 $19.85 $19.85 $19.85 $19.85 1,049
2023-01-19 $19.96 $19.96 $19.96 $19.96 $19.96 2,000
2023-01-18 $19.55 $19.98 $19.53 $19.98 $19.98 2,000
2023-01-17 $20.31 $20.35 $19.91 $19.91 $19.91 555
2023-01-13 $19.95 $19.95 $19.95 $19.95 $19.95 5
2023-01-12 $19.95 $20.05 $19.56 $20.05 $20.05 643
2023-01-11 $19.91 $19.99 $19.91 $19.99 $19.99 927
2023-01-10 $19.96 $19.96 $19.96 $19.96 $19.96 3
2023-01-09 $20.02 $20.02 $20.02 $20.02 $20.02 2
2023-01-06 $20.08 $20.08 $20.08 $20.08 $20.08 2
2023-01-05 $20.02 $20.02 $20.02 $20.02 $20.02 18
2023-01-04 $20.12 $20.12 $20.09 $20.09 $20.09 113
2023-01-03 $20.18 $20.18 $20.18 $20.18 $20.18 103
2022-12-30 $19.72 $20.13 $19.70 $20.13 $20.13 1,506
2022-12-29 $20.27 $20.27 $20.13 $20.13 $20.13 541
2022-12-28 $20.15 $20.15 $20.15 $20.15 $20.15 304
2022-12-27 $20.29 $20.29 $19.68 $19.68 $19.68 304
2022-12-23 $20.36 $20.36 $20.36 $20.36 $20.36 13
2022-12-22 $20.36 $20.36 $20.36 $20.36 $20.36 86
2022-12-21 $20.37 $20.37 $20.37 $20.37 $20.37 11
2022-12-20 $20.36 $20.36 $20.36 $20.36 $20.36 3
2022-12-19 $20.42 $20.42 $20.42 $20.42 $20.42 34
2022-12-16 $20.64 $20.64 $20.05 $20.49 $20.49 901
2022-12-15 $20.32 $20.50 $20.32 $20.50 $20.50 224
2022-12-14 $20.35 $20.35 $20.35 $20.35 $20.35 1
2022-12-13 $20.30 $20.37 $20.30 $20.37 $20.37 2,199
2022-12-12 $20.35 $20.35 $20.35 $20.35 $20.35 2
2022-12-09 $20.38 $20.38 $20.38 $20.38 $20.38 52
2022-12-08 $20.19 $20.50 $20.19 $20.50 $20.50 284
2022-12-07 $20.49 $20.54 $20.49 $20.54 $20.54 204
2022-12-06 $20.25 $20.49 $20.23 $20.23 $20.23 202
2022-12-05 $19.96 $20.17 $19.92 $20.17 $20.17 259
2022-12-02 $20.50 $20.50 $20.50 $20.50 $20.50 55
2022-12-01 $20.32 $20.41 $20.32 $20.41 $20.41 174
2022-11-30 $19.95 $19.95 $19.90 $19.95 $19.95 1,373
2022-11-29 $20.43 $20.43 $20.43 $20.43 $20.43 15
2022-11-28 $20.85 $20.85 $20.43 $20.43 $20.43 112
2022-11-25 $20.42 $20.42 $20.42 $20.42 $20.42 1
2022-11-23 $20.08 $20.52 $20.08 $20.52 $20.52 255
2022-11-22 $20.12 $20.51 $20.09 $20.51 $20.51 801
2022-11-21 $20.54 $20.54 $20.51 $20.51 $20.51 809
2022-11-18 $20.88 $20.88 $20.01 $20.45 $20.45 1,542
2022-11-17 $20.12 $20.47 $19.99 $20.47 $20.47 758
2022-11-16 $20.76 $20.76 $20.76 $20.76 $20.76 42
2022-11-15 $20.54 $20.54 $20.54 $20.54 $20.54 16
2022-11-14 $20.61 $20.61 $20.50 $20.50 $20.50 119
2022-11-11 $20.61 $20.61 $20.61 $20.61 $20.61 202
2022-11-10 $20.64 $21.17 $20.63 $21.17 $21.17 2,122
2022-11-09 $20.59 $20.89 $20.45 $20.89 $20.89 2,429
2022-11-08 $20.40 $20.84 $20.33 $20.61 $20.61 3,684
2022-11-07 $20.95 $20.96 $20.42 $20.89 $20.89 2,759
2022-11-04 $21.18 $21.81 $21.18 $21.33 $21.33 3,204
2022-11-03 $21.42 $21.94 $20.95 $21.45 $21.45 3,195
2022-11-02 $20.98 $21.42 $20.97 $21.42 $21.42 739
2022-11-01 $21.29 $21.58 $21.29 $21.58 $21.58 405
2022-10-31 $21.30 $21.60 $21.30 $21.60 $21.60 2,056
2022-10-28 $21.28 $21.62 $21.24 $21.61 $21.61 765
2022-10-27 $21.61 $21.61 $21.60 $21.60 $21.60 183
2022-10-26 $22.18 $22.18 $21.16 $21.65 $21.65 1,808
2022-10-25 $21.92 $21.92 $21.45 $21.90 $21.90 1,266
2022-10-24 $22.10 $22.11 $21.27 $21.65 $21.65 843
2022-10-21 $21.56 $21.75 $21.25 $21.71 $21.71 4,154
2022-10-20 $21.74 $21.83 $21.74 $21.82 $21.82 790
2022-10-19 $21.36 $21.75 $21.34 $21.75 $21.75 411
2022-10-18 $21.79 $21.83 $21.28 $21.83 $21.83 3,939
2022-10-17 $22.08 $22.16 $22.08 $22.16 $22.16 203
2022-10-14 $22.16 $22.16 $22.16 $22.16 $22.16 90
2022-10-13 $22.77 $22.77 $21.77 $22.26 $22.26 3,595
2022-10-12 $22.44 $22.82 $22.37 $22.37 $22.37 2,833
2022-10-11 $22.44 $22.44 $22.44 $22.44 $22.44 147
2022-10-10 $22.10 $22.24 $22.10 $22.24 $22.24 703
2022-10-07 $22.03 $22.20 $22.03 $22.20 $22.20 316
2022-10-06 $21.87 $22.03 $21.53 $21.53 $21.53 549
2022-10-05 $21.85 $21.85 $21.43 $21.45 $21.45 1,160
2022-10-04 $21.99 $22.61 $21.45 $22.07 $22.07 44,304
2022-10-03 $22.43 $22.79 $22.33 $22.55 $22.55 12,711
2022-09-30 $22.63 $22.64 $22.35 $22.51 $22.51 3,860
2022-09-29 $22.55 $22.55 $22.33 $22.33 $22.33 326
2022-09-28 $22.62 $22.62 $22.33 $22.38 $22.38 15,994
2022-09-27 $22.60 $22.60 $21.82 $22.20 $22.20 1,262
2022-09-26 $22.57 $22.62 $22.14 $22.14 $22.14 1,713
2022-09-23 $22.21 $22.23 $22.21 $22.23 $22.23 1,461
2022-09-22 $21.82 $22.17 $21.82 $21.90 $21.90 973
2022-09-21 $21.62 $22.02 $21.58 $21.91 $21.91 2,804
2022-09-20 $21.60 $21.73 $21.10 $21.46 $21.46 1,458
2022-09-19 $21.92 $22.09 $21.60 $21.60 $21.60 2,192
2022-09-16 $22.07 $22.09 $21.26 $21.65 $21.65 2,118
2022-09-15 $21.75 $21.88 $21.75 $21.88 $21.88 368
2022-09-14 $21.66 $21.66 $21.66 $21.66 $21.66 469
2022-09-13 $21.21 $21.26 $20.84 $21.26 $21.26 771
2022-09-12 $21.42 $21.69 $21.25 $21.25 $21.25 383
2022-09-09 $21.62 $21.62 $21.62 $21.62 $21.62 235
2022-09-08 $21.70 $21.70 $21.70 $21.70 $21.70 12
2022-09-07 $21.76 $21.76 $21.76 $21.76 $21.76 8
2022-09-06 $21.87 $21.87 $21.62 $21.62 $21.62 413
2022-09-02 $21.87 $21.96 $21.60 $21.96 $21.96 8,609
2022-09-01 $21.59 $21.70 $21.59 $21.70 $21.70 1,101
2022-08-31 $21.69 $21.70 $21.27 $21.39 $21.39 1,017
2022-08-30 $21.31 $21.60 $21.31 $21.60 $21.60 882
2022-08-29 $21.73 $21.73 $21.34 $21.34 $21.34 764
2022-08-26 $21.51 $21.60 $21.51 $21.60 $21.60 1,802
2022-08-25 $21.55 $21.55 $21.23 $21.39 $21.39 976
2022-08-24 $21.39 $21.39 $21.39 $21.39 $21.39 151
2022-08-23 $21.39 $21.39 $21.39 $21.39 $21.39 52
2022-08-22 $21.62 $21.62 $21.55 $21.55 $21.55 491
2022-08-19 $21.24 $21.43 $21.24 $21.43 $21.43 841
2022-08-18 $21.29 $21.30 $20.99 $21.24 $21.24 915
2022-08-17 $21.30 $21.30 $21.30 $21.30 $21.30 475
2022-08-16 $21.09 $21.33 $21.09 $21.33 $21.33 475
2022-08-15 $21.50 $21.64 $21.40 $21.40 $21.40 1,871
2022-08-12 $21.20 $21.20 $21.20 $21.20 $21.20 199
2022-08-11 $21.55 $21.55 $21.41 $21.41 $21.41 125
2022-08-10 $21.64 $21.64 $21.61 $21.61 $21.61 256
2022-08-09 $21.86 $21.86 $21.86 $21.86 $21.86 5
2022-08-08 $21.86 $21.97 $21.50 $21.74 $21.74 751
2022-08-05 $22.02 $22.02 $21.59 $21.59 $21.59 392
2022-08-04 $21.59 $21.74 $21.59 $21.74 $21.74 506
2022-08-03 $21.74 $21.78 $21.74 $21.78 $21.78 323
2022-08-02 $21.87 $21.87 $21.87 $21.87 $21.87 2
2022-08-01 $21.43 $21.74 $21.43 $21.74 $21.74 277
2022-07-29 $21.92 $21.92 $21.40 $21.40 $21.40 571
2022-07-28 $21.77 $21.78 $21.77 $21.78 $21.78 750
2022-07-27 $22.12 $22.12 $21.89 $21.94 $21.94 27,760
2022-07-26 $21.96 $21.99 $21.79 $21.99 $21.99 7,576
2022-07-25 $21.79 $21.79 $21.59 $21.77 $21.77 850
2022-07-22 $21.71 $21.94 $21.47 $21.75 $21.75 16,290
2022-07-21 $21.56 $21.79 $21.53 $21.79 $21.79 12,297
2022-07-20 $21.93 $21.95 $21.48 $21.64 $21.64 5,692
2022-07-19 $22.03 $22.03 $22.03 $22.03 $22.03 160
2022-07-18 $22.23 $22.41 $21.50 $22.16 $22.16 36,826
2022-07-15 $22.68 $22.68 $22.56 $22.59 $22.59 921
2022-07-14 $22.48 $22.64 $22.48 $22.58 $22.58 13,528
2022-07-13 $22.36 $22.36 $22.36 $22.36 $22.36 36
2022-07-12 $22.29 $22.48 $22.29 $22.32 $22.32 1,056
2022-07-11 $22.20 $22.29 $22.19 $22.29 $22.29 10,590
2022-07-08 $22.25 $22.27 $22.04 $22.04 $22.04 3,751
2022-07-07 $22.66 $22.66 $22.06 $22.18 $22.18 22,847
2022-07-06 $22.84 $22.92 $22.68 $22.69 $22.69 13,445
2022-07-05 $22.80 $22.80 $22.53 $22.53 $22.53 1,878
2022-07-01 $22.75 $22.75 $22.39 $22.53 $22.53 1,845
2022-06-30 $22.23 $22.68 $22.12 $22.35 $22.35 23,629
2022-06-29 $22.00 $22.05 $22.00 $22.05 $22.05 402
2022-06-28 $21.78 $21.98 $21.78 $21.89 $21.89 36,267
2022-06-27 $22.23 $22.23 $21.91 $21.93 $21.93 1,803
2022-06-24 $22.40 $22.40 $22.40 $22.40 $22.40 299
2022-06-23 $22.38 $22.38 $22.38 $22.38 $22.38 161
2022-06-22 $22.52 $22.52 $22.11 $22.27 $22.27 1,272
2022-06-21 $22.44 $22.44 $22.19 $22.35 $22.35 1,527
2022-06-17 $22.60 $22.60 $22.44 $22.44 $22.44 1,610
2022-06-16 $22.32 $22.62 $22.32 $22.62 $22.62 1,368
2022-06-15 $22.25 $22.39 $21.84 $21.84 $21.84 13,982
2022-06-14 $22.40 $22.40 $22.40 $22.40 $22.40 213
2022-06-13 $22.12 $22.39 $22.12 $22.23 $22.23 12,331
2022-06-10 $21.78 $21.98 $21.75 $21.81 $21.81 23,242
2022-06-09 $21.23 $21.40 $21.22 $21.40 $21.40 38,443
2022-06-08 $21.13 $21.13 $21.00 $21.10 $21.10 521
2022-06-07 $21.09 $21.13 $21.09 $21.13 $21.13 151
2022-06-06 $21.12 $21.22 $21.07 $21.22 $21.22 2,777
2022-06-03 $21.41 $21.41 $20.88 $20.96 $20.96 7,885
2022-06-02 $21.45 $21.45 $21.17 $21.24 $21.24 4,211
2022-06-01 $21.36 $21.36 $21.30 $21.30 $21.30 339
2022-05-31 $21.50 $21.50 $21.27 $21.34 $21.34 2,810
2022-05-27 $21.66 $21.74 $21.65 $21.74 $21.74 6,861
2022-05-26 $21.89 $21.89 $21.76 $21.85 $21.85 385
2022-05-25 $22.00 $22.03 $21.67 $22.03 $22.03 672
2022-05-24 $22.43 $22.88 $22.15 $22.58 $22.58 2,025
2022-05-23 $22.24 $22.24 $21.63 $21.63 $21.63 333
2022-05-20 $22.84 $23.43 $22.72 $22.72 $22.72 2,979
2022-05-19 $22.87 $22.87 $22.84 $22.84 $22.84 648
2022-05-18 $22.89 $22.89 $22.89 $22.89 $22.89 264
2022-05-17 $22.25 $22.42 $22.19 $22.19 $22.19 11,256
2022-05-16 $23.10 $23.50 $22.92 $23.49 $23.49 1,750
2022-05-13 $23.25 $23.25 $23.00 $23.03 $23.03 493
2022-05-12 $23.61 $23.85 $23.61 $23.85 $23.85 1,160
2022-05-11 $23.03 $23.52 $20.75 $23.52 $23.52 21,882
2022-05-10 $23.02 $23.02 $21.08 $22.03 $22.03 771
2022-05-09 $23.03 $23.03 $22.92 $22.92 $22.92 717
2022-05-06 $22.33 $22.33 $22.33 $22.33 $22.33 25
2022-05-05 $22.22 $22.22 $22.22 $22.22 $22.22 48
2022-05-04 $22.01 $22.01 $22.01 $22.01 $22.01 41
2022-05-03 $22.01 $22.01 $22.01 $22.01 $22.01 108
2022-05-02 $21.65 $21.65 $20.81 $21.39 $21.39 579
2022-04-29 $21.50 $21.50 $21.50 $21.50 $21.50 53
2022-04-28 $21.97 $22.23 $21.53 $22.07 $22.07 5,738
2022-04-27 $22.33 $22.33 $20.99 $22.19 $22.19 1,304
2022-04-26 $22.24 $22.38 $22.24 $22.33 $22.33 2,048
2022-04-25 $22.24 $22.25 $21.62 $21.62 $21.62 10,828
2022-04-22 $21.74 $21.76 $21.11 $21.76 $21.76 2,090
2022-04-21 $21.65 $21.65 $21.65 $21.65 $21.65 104
2022-04-20 $21.30 $21.30 $21.30 $21.30 $21.30 1
2022-04-19 $21.48 $21.74 $20.71 $21.24 $21.24 1,002
2022-04-18 $21.47 $21.47 $20.96 $20.96 $20.96 360
2022-04-14 $21.08 $21.08 $21.08 $21.08 $21.08 17
2022-04-13 $21.21 $21.21 $21.08 $21.08 $21.08 150
2022-04-12 $21.52 $21.52 $21.08 $21.08 $21.08 102
2022-04-11 $21.08 $21.08 $21.08 $21.08 $21.08 162
2022-04-08 $20.99 $20.99 $20.99 $20.99 $20.99 2
2022-04-07 $21.21 $21.21 $20.61 $21.04 $21.04 1,411
2022-04-06 $21.21 $21.21 $20.92 $20.92 $20.92 449
2022-04-05 $21.48 $21.48 $21.48 $21.48 $21.48 2
2022-04-04 $21.30 $21.51 $21.30 $21.51 $21.51 177
2022-04-01 $21.98 $21.98 $21.98 $21.98 $21.98 1
2022-03-31 $21.36 $21.36 $21.36 $21.36 $21.36 722
2022-03-30 $22.47 $22.47 $21.65 $21.87 $21.87 2,824
2022-03-29 $20.82 $21.75 $20.69 $21.18 $21.18 1,711
2022-03-28 $22.01 $22.01 $22.01 $22.01 $22.01 190
2022-03-25 $21.51 $21.51 $21.51 $21.51 $21.51 183
2022-03-24 $21.36 $21.97 $21.36 $21.57 $21.57 486
2022-03-23 $22.23 $22.23 $22.23 $22.23 $22.23 831
2022-03-22 $21.69 $21.69 $21.69 $21.69 $21.69 485
2022-03-21 $21.50 $22.41 $21.42 $21.81 $21.81 1,908
2022-03-18 $21.99 $21.99 $21.62 $21.65 $21.65 7,046
2022-03-17 $22.05 $22.29 $21.91 $21.91 $21.91 2,983
2022-03-16 $22.20 $22.90 $21.90 $21.90 $21.90 7,565
2022-03-15 $23.27 $23.27 $23.15 $23.15 $23.15 3,094
2022-03-14 $23.14 $23.44 $23.14 $23.27 $23.27 4,280
2022-03-11 $22.57 $23.74 $22.57 $23.08 $23.08 5,133
2022-03-10 $22.78 $22.80 $22.78 $22.80 $22.80 426
2022-03-09 $23.22 $23.22 $22.55 $22.55 $22.55 152
2022-03-08 $23.53 $23.95 $23.26 $23.45 $23.45 2,093
2022-03-07 $23.10 $23.75 $23.10 $23.59 $23.59 3,024
2022-03-04 $22.78 $22.96 $22.57 $22.57 $22.57 677
2022-03-03 $22.24 $22.24 $22.24 $22.24 $22.24 114
2022-03-02 $22.03 $22.03 $22.03 $22.03 $22.03 36
2022-03-01 $21.81 $22.09 $21.81 $22.04 $22.04 1,773
2022-02-28 $21.22 $21.55 $21.22 $21.55 $21.55 1,005
2022-02-25 $21.66 $21.66 $21.37 $21.37 $21.37 187
2022-02-24 $22.20 $22.25 $21.25 $21.77 $21.77 4,502
2022-02-23 $21.09 $21.34 $21.09 $21.34 $21.34 2,532
2022-02-22 $21.04 $21.21 $20.99 $21.21 $21.21 3,824
2022-02-18 $20.90 $21.18 $20.63 $20.90 $20.90 7,872
2022-02-17 $20.85 $20.85 $20.85 $20.85 $20.85 5
2022-02-16 $20.71 $20.98 $20.71 $20.98 $20.98 334
2022-02-15 $20.71 $20.71 $20.71 $20.71 $20.71 35
2022-02-14 $20.97 $21.00 $20.89 $20.89 $20.89 1,772
2022-02-11 $20.55 $20.78 $20.55 $20.78 $20.78 2,797
2022-02-10 $20.63 $20.63 $20.63 $20.63 $20.63 36
2022-02-09 $20.69 $20.69 $20.69 $20.69 $20.69 41
2022-02-08 $20.74 $20.74 $20.74 $20.74 $20.74 6
2022-02-07 $21.00 $21.00 $20.99 $21.00 $21.00 445
2022-02-04 $21.07 $21.07 $21.01 $21.02 $21.02 1,324
2022-02-03 $21.51 $21.51 $21.51 $21.51 $21.51 10
2022-02-02 $20.99 $21.03 $20.99 $21.03 $21.03 326
2022-02-01 $21.18 $21.77 $21.18 $21.31 $21.31 12,274
2022-01-31 $21.68 $21.68 $21.33 $21.33 $21.33 805
2022-01-28 $22.06 $22.06 $22.06 $22.06 $22.06 110
2022-01-27 $21.85 $21.85 $21.85 $21.85 $21.85 1
2022-01-26 $20.85 $21.81 $20.56 $21.81 $21.81 9,911
2022-01-25 $21.50 $21.60 $21.11 $21.11 $21.11 1,860
2022-01-24 $22.00 $22.44 $21.69 $22.44 $22.44 2,710
2022-01-21 $21.22 $21.50 $21.22 $21.50 $21.50 666
2022-01-20 $21.63 $21.63 $21.63 $21.63 $21.63 26
2022-01-19 $20.70 $21.03 $20.56 $21.03 $21.03 740
2022-01-18 $20.56 $21.50 $20.56 $21.50 $21.50 5,011
2022-01-14 $20.67 $20.77 $20.67 $20.77 $20.77 7,014
2022-01-13 $20.55 $21.48 $20.55 $21.48 $21.48 441
2022-01-12 $20.84 $20.88 $20.63 $20.72 $20.72 1,932
2022-01-11 $20.91 $20.91 $20.91 $20.91 $20.91 168
2022-01-10 $20.86 $21.21 $20.86 $21.05 $21.05 1,470
2022-01-07 $20.95 $20.95 $20.95 $20.95 $20.95 1,158
2022-01-06 $20.85 $21.04 $20.85 $21.04 $21.04 884
2022-01-05 $21.78 $21.78 $20.85 $21.11 $21.11 2,488
2022-01-04 $21.08 $21.22 $21.08 $21.22 $21.22 259
2022-01-03 $21.00 $21.15 $21.00 $21.15 $21.15 340
2021-12-31 $21.72 $21.97 $21.26 $21.26 $21.26 2,298
2021-12-30 $21.40 $21.41 $21.20 $21.28 $21.28 2,032
2021-12-29 $21.50 $21.87 $21.46 $21.46 $21.46 654
2021-12-28 $21.66 $21.66 $21.50 $21.57 $21.57 325
2021-12-27 $21.71 $21.71 $21.67 $21.67 $21.67 397
2021-12-23 $22.06 $22.06 $21.76 $21.76 $21.76 278
2021-12-22 $22.10 $22.10 $21.76 $21.76 $21.76 2,103
2021-12-21 $21.85 $21.85 $21.85 $21.85 $21.85 1
2021-12-20 $21.66 $21.97 $21.66 $21.95 $21.95 4,425
2021-12-17 $22.00 $22.44 $21.81 $22.44 $22.44 6,510
2021-12-16 $21.62 $23.70 $21.62 $22.54 $22.54 8,177
2021-12-15 $23.25 $23.25 $23.06 $23.06 $23.06 663
2021-12-14 $21.63 $23.79 $21.63 $22.23 $22.23 760
2021-12-13 $23.85 $23.89 $22.05 $22.05 $22.05 17,521
2021-12-10 $22.68 $22.68 $22.68 $22.68 $22.68 8
2021-12-09 $22.44 $22.44 $22.44 $22.44 $22.44 8
2021-12-08 $21.69 $21.69 $21.68 $21.68 $21.68 673
2021-12-07 $23.90 $23.90 $22.79 $22.79 $22.79 160
2021-12-06 $22.00 $22.20 $21.97 $21.97 $21.97 1,804
2021-12-03 $22.84 $22.84 $22.84 $22.84 $22.84 36
2021-12-02 $21.60 $22.30 $21.60 $22.30 $22.30 380
2021-12-01 $21.68 $23.00 $21.68 $23.00 $23.00 305
2021-11-30 $22.30 $22.30 $22.30 $22.30 $22.30 132
2021-11-29 $22.53 $22.58 $21.61 $22.58 $22.58 3,305
2021-11-26 $22.99 $22.99 $22.54 $22.54 $22.54 8,042
2021-11-24 $22.08 $22.08 $22.08 $22.08 $22.08 3
2021-11-23 $22.28 $22.28 $22.28 $22.28 $22.28 24
2021-11-22 $22.14 $22.14 $22.14 $22.14 $22.14 35
2021-11-19 $21.63 $22.23 $21.58 $22.23 $22.23 309
2021-11-18 $21.63 $21.90 $21.62 $21.75 $21.75 3,352
2021-11-17 $21.73 $22.26 $21.73 $22.26 $22.26 1,331
2021-11-16 $21.66 $21.66 $21.66 $21.66 $21.66 72
2021-11-15 $21.76 $22.00 $21.74 $21.74 $21.74 4,321
2021-11-12 $22.31 $22.31 $22.31 $22.31 $22.31 2
2021-11-11 $22.10 $22.10 $22.10 $22.10 $22.10 19
2021-11-10 $22.23 $22.23 $22.23 $22.23 $22.23 3
2021-11-09 $22.13 $22.13 $22.13 $22.13 $22.13 9
2021-11-08 $22.12 $22.12 $22.12 $22.12 $22.12 128
2021-11-05 $21.62 $22.08 $21.50 $22.08 $22.08 1,004
2021-11-04 $23.00 $23.00 $22.09 $22.09 $22.09 698
2021-11-03 $22.08 $22.08 $22.08 $22.08 $22.08 57
2021-11-02 $22.25 $22.25 $22.25 $22.25 $22.25 20
2021-11-01 $22.08 $22.08 $22.08 $22.08 $22.08 20
2021-10-29 $21.66 $22.26 $21.66 $22.26 $22.26 1,043
2021-10-28 $21.65 $22.13 $21.65 $22.13 $22.13 748
2021-10-27 $22.11 $22.38 $22.11 $22.22 $22.22 3,707
2021-10-26 $21.77 $22.35 $21.76 $22.35 $22.35 3,924
2021-10-25 $22.10 $22.10 $21.95 $21.96 $21.96 2,534
2021-10-22 $22.27 $22.27 $22.27 $22.27 $22.27 7
2021-10-21 $22.20 $22.27 $22.20 $22.27 $22.27 610
2021-10-20 $22.67 $22.67 $22.20 $22.42 $22.42 2,705
2021-10-19 $23.10 $23.10 $22.26 $22.39 $22.39 2,305
2021-10-18 $22.18 $23.06 $22.18 $22.60 $22.60 2,167
2021-10-15 $22.60 $24.00 $22.38 $23.20 $23.20 4,366
2021-10-14 $22.79 $22.99 $22.56 $22.78 $22.78 569
2021-10-13 $22.69 $22.69 $22.69 $22.69 $22.69 330
2021-10-12 $23.50 $23.50 $22.97 $23.46 $23.46 4,152
2021-10-11 $22.14 $23.02 $22.14 $23.02 $23.02 323
2021-10-08 $22.76 $23.50 $22.50 $22.52 $22.52 2,044
2021-10-07 $22.76 $22.76 $22.76 $22.76 $22.76 230
2021-10-06 $22.82 $23.25 $22.82 $23.25 $23.25 230
2021-10-05 $22.82 $22.82 $22.82 $22.82 $22.82 32
2021-10-04 $23.89 $23.93 $21.58 $23.51 $23.51 1,097
2021-10-01 $23.17 $23.89 $23.00 $23.25 $23.25 4,993
2021-09-30 $22.78 $23.12 $21.35 $23.07 $23.07 5,956
2021-09-29 $22.22 $22.22 $22.22 $22.22 $22.22 2
2021-09-28 $22.81 $22.81 $22.81 $22.81 $22.81 56
2021-09-27 $22.93 $22.93 $22.93 $22.93 $22.93 9
2021-09-24 $22.83 $22.83 $22.83 $22.83 $22.83 45
2021-09-23 $23.19 $23.81 $23.02 $23.41 $23.41 840
2021-09-22 $23.50 $23.50 $23.50 $23.50 $23.50 7
2021-09-21 $21.55 $23.67 $21.55 $22.99 $22.99 5,946
2021-09-20 $24.51 $24.75 $22.98 $23.68 $23.68 3,076
2021-09-17 $22.60 $22.60 $22.53 $22.53 $22.53 1,217
2021-09-16 $23.00 $23.79 $22.53 $22.76 $22.76 108,476
2021-09-15 $23.00 $23.02 $22.95 $22.98 $22.98 2,561
2021-09-14 $23.20 $23.20 $22.96 $22.96 $22.96 1,070
2021-09-13 $22.50 $22.94 $22.50 $22.94 $22.94 2,488
2021-09-10 $23.00 $24.82 $22.69 $23.04 $23.04 3,934
2021-09-09 $23.10 $23.50 $23.10 $23.45 $23.45 345
2021-09-08 $22.88 $22.88 $22.88 $22.88 $22.88 202
2021-09-07 $23.50 $23.50 $22.96 $23.30 $23.30 1,836
2021-09-03 $24.00 $24.00 $23.51 $23.51 $23.51 231
2021-09-02 $23.01 $23.01 $23.01 $23.01 $23.01 6
2021-09-01 $23.77 $23.77 $23.77 $23.77 $23.77 23
2021-08-31 $23.52 $23.52 $23.52 $23.52 $23.52 8
2021-08-30 $23.02 $23.10 $22.95 $23.10 $23.10 2,567
2021-08-27 $23.03 $23.03 $23.03 $23.03 $23.03 53
2021-08-26 $23.29 $23.29 $23.25 $23.25 $23.25 202
2021-08-25 $23.15 $23.28 $23.11 $23.21 $23.21 1,607
2021-08-24 $24.00 $24.00 $23.29 $23.35 $23.35 530
2021-08-23 $24.01 $24.01 $23.01 $23.01 $23.01 325
2021-08-20 $23.83 $24.47 $23.70 $23.70 $23.70 3,362
2021-08-19 $23.72 $23.72 $23.72 $23.72 $23.72 133
2021-08-18 $23.01 $23.01 $23.01 $23.01 $23.01 4
2021-08-17 $23.01 $23.01 $23.01 $23.01 $23.01 9
2021-08-16 $23.01 $23.01 $23.01 $23.01 $23.01 64
2021-08-13 $23.40 $23.40 $23.08 $23.08 $23.08 689
2021-08-12 $22.73 $22.88 $22.51 $22.51 $22.51 3,117
2021-08-11 $22.53 $22.73 $22.53 $22.73 $22.73 319
2021-08-10 $22.90 $22.90 $22.90 $22.90 $22.90 26
2021-08-09 $23.50 $23.50 $21.21 $22.25 $22.25 1,388
2021-08-06 $23.02 $23.02 $23.02 $23.02 $23.02 5
2021-08-05 $23.15 $23.15 $23.15 $23.15 $23.15 5
2021-08-04 $22.57 $23.05 $21.69 $23.05 $23.05 29,704
2021-08-03 $23.24 $23.24 $23.24 $23.24 $23.24 55
2021-08-02 $21.07 $22.57 $21.07 $22.19 $22.19 1,276
2021-07-30 $24.00 $24.00 $22.81 $22.81 $22.81 813
2021-07-29 $23.08 $23.50 $23.08 $23.50 $23.50 281
2021-07-28 $23.31 $23.31 $23.31 $23.31 $23.31 17
2021-07-27 $23.50 $23.69 $23.50 $23.66 $23.66 1,926
2021-07-26 $23.26 $23.29 $23.26 $23.29 $23.29 201
2021-07-23 $23.10 $23.25 $22.46 $23.25 $23.25 8,812
2021-07-22 $23.08 $23.08 $23.08 $23.08 $23.08 2
2021-07-21 $22.24 $22.24 $22.24 $22.24 $22.24 4
2021-07-20 $22.46 $22.46 $22.46 $22.46 $22.46 30
2021-07-19 $23.42 $23.42 $23.42 $23.42 $23.42 156
2021-07-16 $22.54 $23.99 $22.54 $22.79 $22.79 400
2021-07-15 $22.28 $22.28 $22.28 $22.28 $22.28 17
2021-07-14 $22.54 $22.54 $22.54 $22.54 $22.54 56
2021-07-13 $22.50 $22.55 $22.50 $22.55 $22.55 305
2021-07-12 $22.54 $22.54 $22.54 $22.54 $22.54 5
2021-07-09 $22.57 $23.02 $22.57 $23.02 $23.02 132
2021-07-08 $23.30 $23.40 $22.21 $22.24 $22.24 3,431
2021-07-07 $22.39 $22.39 $22.39 $22.39 $22.39 129
2021-07-06 $22.19 $22.19 $22.19 $22.19 $22.19 119
2021-07-02 $22.66 $22.66 $22.66 $22.66 $22.66 65
2021-07-01 $22.31 $22.31 $22.31 $22.31 $22.31 7
2021-06-30 $22.85 $22.96 $22.85 $22.96 $22.96 472
2021-06-29 $23.30 $23.30 $22.32 $22.32 $22.32 638
2021-06-28 $22.31 $22.31 $22.31 $22.31 $22.31 62
2021-06-25 $22.70 $22.93 $22.56 $22.56 $22.56 1,842
2021-06-24 $22.70 $23.30 $22.45 $22.45 $22.45 2,336
2021-06-23 $22.77 $22.84 $22.75 $22.77 $22.77 1,844
2021-06-22 $22.77 $22.77 $22.46 $22.46 $22.46 156
2021-06-21 $22.65 $22.65 $22.65 $22.65 $22.65 25
2021-06-18 $22.25 $22.25 $22.25 $22.25 $22.25 2
2021-06-17 $22.28 $22.28 $22.28 $22.28 $22.28 141
2021-06-16 $23.23 $23.23 $22.26 $22.26 $22.26 464
2021-06-15 $22.70 $22.77 $22.66 $22.66 $22.66 798
2021-06-14 $22.52 $22.79 $22.52 $22.79 $22.79 173
2021-06-11 $23.03 $23.03 $23.03 $23.03 $23.03 151
2021-06-10 $22.77 $22.77 $22.77 $22.77 $22.77 36
2021-06-09 $22.23 $22.23 $22.23 $22.23 $22.23 35
2021-06-08 $23.00 $23.00 $22.67 $22.69 $22.69 527
2021-06-07 $23.15 $23.15 $23.15 $23.15 $23.15 8
2021-06-04 $23.15 $23.28 $23.00 $23.15 $23.15 1,374
2021-06-03 $22.90 $22.90 $22.90 $22.90 $22.90 10
2021-06-02 $22.42 $22.42 $22.42 $22.42 $22.42 173
2021-06-01 $23.30 $23.30 $22.42 $22.42 $22.42 283
2021-05-28 $23.28 $23.49 $23.25 $23.25 $23.25 1,017
2021-05-27 $22.62 $22.84 $22.39 $22.39 $22.39 3,162
2021-05-26 $22.37 $22.37 $22.37 $22.37 $22.37 29
2021-05-25 $23.02 $23.23 $23.02 $23.23 $23.23 192
2021-05-24 $22.59 $22.63 $22.59 $22.63 $22.63 976
2021-05-21 $22.99 $22.99 $22.99 $22.99 $22.99 27
2021-05-20 $23.60 $23.70 $23.24 $23.24 $23.24 4,498
2021-05-19 $23.40 $23.59 $23.40 $23.47 $23.47 2,401
2021-05-18 $23.24 $23.46 $23.24 $23.40 $23.40 8,061
2021-05-17 $23.06 $23.69 $23.00 $23.35 $23.35 566
2021-05-14 $23.59 $23.67 $23.59 $23.67 $23.67 440
2021-05-13 $23.65 $23.75 $22.99 $22.99 $22.99 936
2021-05-12 $22.82 $22.82 $22.82 $22.82 $22.82 182
2021-05-11 $21.98 $23.26 $21.98 $22.82 $22.82 577
2021-05-10 $23.33 $23.59 $23.14 $23.14 $23.14 978
2021-05-07 $23.33 $23.33 $23.33 $23.33 $23.33 61
2021-05-06 $23.47 $23.47 $23.47 $23.47 $23.47 17
2021-05-05 $23.58 $23.58 $23.25 $23.44 $23.44 5,545
2021-05-04 $22.63 $23.75 $22.06 $22.88 $22.88 3,845
2021-05-03 $23.45 $23.73 $23.36 $23.56 $23.56 8,237
2021-04-30 $23.70 $23.86 $23.17 $23.40 $23.40 7,017
2021-04-29 $23.87 $23.88 $23.59 $23.66 $23.66 3,388
2021-04-28 $23.89 $23.89 $23.70 $23.70 $23.70 158
2021-04-27 $23.20 $23.77 $23.20 $23.77 $23.77 780
2021-04-26 $24.00 $24.00 $23.16 $23.84 $23.84 642
2021-04-23 $23.19 $24.25 $21.97 $23.99 $23.99 1,671
2021-04-22 $23.31 $24.29 $23.31 $24.09 $24.09 3,712
2021-04-21 $21.97 $24.40 $21.97 $23.91 $23.91 6,869
2021-04-20 $24.06 $24.06 $23.27 $23.61 $23.61 1,356
2021-04-19 $24.06 $24.06 $22.02 $23.91 $23.91 6,624
2021-04-16 $22.34 $24.36 $22.01 $24.06 $24.06 2,520
2021-04-15 $23.64 $24.13 $23.34 $24.13 $24.13 13,171
2021-04-14 $21.63 $23.75 $21.63 $23.64 $23.64 1,583
2021-04-13 $23.67 $23.73 $23.67 $23.73 $23.73 4,527
2021-04-12 $22.42 $23.67 $22.42 $23.57 $23.57 842
2021-04-09 $23.10 $23.62 $23.10 $23.58 $23.58 1,281
2021-04-08 $23.60 $23.96 $23.49 $23.65 $23.65 4,470
2021-04-07 $23.00 $24.20 $23.00 $24.12 $24.12 6,862
2021-04-06 $24.12 $24.12 $24.12 $24.12 $24.12 216
2021-04-05 $24.00 $24.47 $24.00 $24.10 $24.10 3,674
2021-04-01 $24.69 $24.69 $24.25 $24.49 $24.49 779
2021-03-31 $24.19 $24.38 $24.05 $24.28 $24.28 1,056
2021-03-30 $25.00 $25.00 $24.51 $24.51 $24.51 511
2021-03-29 $24.78 $25.00 $24.40 $24.53 $24.53 825
2021-03-26 $24.38 $24.96 $24.38 $24.96 $24.96 1,873
2021-03-25 $25.00 $25.42 $24.93 $25.04 $25.04 2,130
2021-03-24 $25.06 $25.06 $24.53 $24.53 $24.53 9,095
2021-03-23 $24.46 $25.06 $24.46 $25.06 $25.06 14,190
2021-03-22 $25.00 $25.00 $24.50 $24.58 $24.58 15,411
2021-03-19 $24.71 $25.18 $24.71 $25.18 $25.18 736
2021-03-18 $23.59 $24.71 $23.59 $24.71 $24.71 2,856
2021-03-17 $24.40 $25.00 $24.03 $24.75 $24.75 18,058
2021-03-16 $24.94 $25.15 $24.00 $24.35 $24.35 129,326
2021-03-15 $25.17 $25.17 $24.88 $25.10 $25.10 5,268
2021-03-12 $25.31 $25.44 $25.22 $25.22 $25.22 798
2021-03-11 $25.45 $25.45 $25.03 $25.25 $25.25 1,162
2021-03-10 $25.40 $25.40 $25.25 $25.25 $25.25 524
2021-03-09 $25.25 $25.25 $25.25 $25.25 $25.25 232
2021-03-08 $25.21 $25.25 $25.13 $25.13 $25.13 855
2021-03-05 $25.99 $25.99 $25.25 $25.25 $25.25 705
2021-03-04 $26.07 $26.07 $25.51 $25.51 $25.51 690
2021-03-03 $26.20 $26.20 $25.73 $25.73 $25.73 710
2021-03-02 $26.20 $26.20 $25.07 $25.52 $25.52 200,863
2021-03-01 $25.14 $25.82 $25.14 $25.55 $25.55 2,588
2021-02-26 $25.90 $26.05 $25.50 $25.66 $25.66 1,246
2021-02-25 $25.95 $26.20 $25.90 $25.96 $25.96 2,106
2021-02-24 $26.55 $26.66 $25.90 $26.66 $26.66 5,417
2021-02-23 $26.49 $26.65 $26.49 $26.65 $26.65 273
2021-02-22 $26.59 $26.59 $26.59 $26.59 $26.59 512
2021-02-19 $27.50 $27.50 $26.71 $26.71 $26.71 600
2021-02-18 $26.70 $26.70 $26.70 $26.70 $26.70 72
2021-02-17 $27.00 $27.00 $26.27 $26.80 $26.80 450
2021-02-16 $27.54 $27.54 $26.21 $26.75 $26.75 1,499
2021-02-12 $27.43 $27.71 $25.89 $26.76 $26.76 809
2021-02-11 $26.42 $26.42 $26.38 $26.38 $26.38 342
2021-02-10 $26.11 $27.04 $25.71 $26.81 $26.81 2,633
2021-02-09 $26.00 $26.50 $26.00 $26.50 $26.50 1,086
2021-02-08 $25.81 $26.19 $25.81 $26.19 $26.19 344
2021-02-05 $26.56 $26.56 $26.56 $26.56 $26.56 28
2021-02-04 $26.60 $26.60 $26.53 $26.53 $26.53 590
2021-02-03 $26.61 $26.61 $26.61 $26.61 $26.61 418
2021-02-02 $26.38 $26.38 $25.77 $26.12 $26.12 2,159
2021-02-01 $26.12 $26.12 $25.56 $26.07 $26.07 1,152
2021-01-29 $25.90 $26.50 $25.75 $26.08 $26.08 729
2021-01-28 $25.78 $25.89 $25.78 $25.89 $25.89 222
2021-01-27 $25.71 $25.98 $25.71 $25.98 $25.98 427
2021-01-26 $25.58 $25.80 $25.58 $25.80 $25.80 274
2021-01-25 $25.78 $25.83 $25.59 $25.83 $25.83 5,506
2021-01-22 $25.75 $25.83 $25.75 $25.83 $25.83 885
2021-01-21 $26.00 $26.00 $26.00 $26.00 $26.00 120
2021-01-20 $25.76 $26.16 $25.76 $26.09 $26.09 949
2021-01-19 $25.96 $25.96 $25.96 $25.96 $25.96 307
2021-01-15 $25.77 $25.98 $25.77 $25.98 $25.98 119
2021-01-14 $25.85 $25.98 $25.85 $25.98 $25.98 516
2021-01-13 $25.85 $26.01 $25.85 $25.98 $25.98 509
2021-01-12 $25.75 $26.52 $25.75 $26.40 $26.40 962
2021-01-11 $27.43 $27.43 $26.32 $26.32 $26.32 999
2021-01-08 $27.15 $27.35 $26.54 $26.54 $26.54 855
2021-01-07 $26.61 $26.78 $26.61 $26.78 $26.78 323
2021-01-06 $25.82 $27.50 $25.81 $26.66 $26.66 1,565
2021-01-05 $25.75 $27.75 $25.75 $26.72 $26.72 151,353
2021-01-04 $26.73 $26.73 $26.73 $26.73 $26.73 243
2020-12-31 $25.50 $27.11 $25.50 $26.51 $26.51 1,173
2020-12-30 $25.50 $26.33 $25.50 $26.33 $26.33 172
2020-12-29 $25.92 $26.17 $25.92 $26.17 $26.17 1,597
2020-12-28 $27.23 $27.23 $25.66 $25.93 $25.93 5,386
2020-12-24 $26.67 $26.67 $26.67 $26.67 $26.67 97
2020-12-23 $26.64 $26.64 $26.64 $26.64 $26.64 109
2020-12-22 $25.81 $26.69 $25.81 $26.69 $26.69 12,912
2020-12-21 $25.87 $26.12 $25.87 $26.12 $26.12 322
2020-12-18 $26.87 $26.87 $26.87 $26.87 $26.87 104
2020-12-17 $26.52 $26.52 $26.52 $26.52 $26.52 95
2020-12-16 $26.66 $26.66 $26.66 $26.66 $26.66 83
2020-12-15 $25.80 $26.17 $25.80 $26.12 $26.12 1,437
2020-12-14 $27.30 $27.42 $26.61 $26.61 $26.61 289
2020-12-11 $25.79 $26.19 $25.79 $26.19 $26.19 851
2020-12-10 $26.33 $26.33 $26.33 $26.33 $26.33 47
2020-12-09 $26.34 $26.34 $26.34 $26.34 $26.34 34
2020-12-08 $25.79 $26.21 $25.79 $26.20 $26.20 1,727
2020-12-07 $27.06 $27.06 $26.08 $26.08 $26.08 334
2020-12-04 $26.62 $26.73 $25.79 $25.79 $25.79 921
2020-12-03 $25.87 $26.25 $25.75 $26.00 $26.00 2,076
2020-12-02 $26.23 $26.25 $26.06 $26.06 $26.06 5,860
2020-12-01 $25.85 $26.00 $25.60 $25.94 $25.94 7,720
2020-11-30 $25.83 $26.10 $25.83 $25.83 $25.83 496
2020-11-27 $26.00 $26.00 $25.50 $25.50 $25.50 437
2020-11-25 $26.00 $26.00 $25.29 $25.29 $25.29 18,394
2020-11-24 $25.59 $25.59 $25.00 $25.30 $25.30 979
2020-11-23 $25.35 $25.50 $25.35 $25.50 $25.50 264
2020-11-20 $24.40 $25.92 $24.40 $25.16 $25.16 454
2020-11-19 $25.40 $25.45 $25.40 $25.45 $25.45 1,720
2020-11-18 $25.68 $25.68 $25.37 $25.37 $25.37 2,282
2020-11-17 $25.55 $25.55 $25.38 $25.38 $25.38 892
2020-11-16 $25.33 $25.35 $25.33 $25.35 $25.35 771
2020-11-13 $25.45 $25.45 $25.30 $25.30 $25.30 222
2020-11-12 $25.20 $25.20 $25.20 $25.20 $25.20 7
2020-11-11 $25.20 $25.31 $24.92 $25.05 $25.05 1,852
2020-11-10 $25.57 $25.57 $25.38 $25.38 $25.38 269
2020-11-09 $25.28 $25.30 $25.28 $25.30 $25.30 220
2020-11-06 $25.20 $25.28 $25.20 $25.28 $25.28 3,763
2020-11-05 $25.00 $25.25 $24.76 $25.00 $25.00 678
2020-11-04 $24.75 $25.24 $24.75 $25.07 $25.07 11,620
2020-11-03 $24.45 $24.55 $24.45 $24.55 $24.55 510
2020-11-02 $24.55 $24.55 $24.55 $24.55 $24.55 67
2020-10-30 $24.40 $24.45 $24.40 $24.45 $24.45 184
2020-10-29 $24.80 $24.80 $24.80 $24.80 $24.80 9
2020-10-28 $24.85 $24.85 $24.20 $24.40 $24.40 1,894
2020-10-27 $24.88 $24.88 $24.88 $24.88 $24.88 152
2020-10-26 $24.75 $25.00 $24.75 $24.88 $24.88 306
2020-10-23 $24.72 $24.80 $24.72 $24.80 $24.80 2,030
2020-10-22 $24.90 $24.90 $24.75 $24.75 $24.75 1,390
2020-10-21 $24.80 $24.80 $24.80 $24.80 $24.80 7
2020-10-20 $24.80 $24.80 $24.80 $24.80 $24.80 12
2020-10-19 $24.65 $24.65 $24.65 $24.65 $24.65 27
2020-10-16 $25.82 $25.97 $25.02 $25.02 $25.02 449
2020-10-15 $24.85 $24.85 $24.85 $24.85 $24.85 7
2020-10-14 $25.01 $25.01 $25.01 $25.01 $25.01 54
2020-10-13 $24.75 $24.99 $24.75 $24.78 $24.78 435
2020-10-12 $24.60 $24.76 $24.60 $24.76 $24.76 7,277
2020-10-09 $24.70 $24.70 $24.70 $24.70 $24.70 24
2020-10-08 $24.33 $24.33 $24.33 $24.33 $24.33 19
2020-10-07 $24.74 $24.75 $24.58 $24.58 $24.58 1,074
2020-10-06 $24.60 $24.60 $24.60 $24.60 $24.60 115
2020-10-05 $24.41 $24.58 $24.41 $24.58 $24.58 11,643
2020-10-02 $24.32 $24.32 $24.32 $24.32 $24.32 232
2020-10-01 $24.72 $24.72 $24.64 $24.64 $24.64 291
2020-09-30 $24.46 $24.55 $24.45 $24.55 $24.55 2,421
2020-09-29 $24.53 $24.53 $24.53 $24.53 $24.53 204
2020-09-28 $24.58 $24.58 $24.58 $24.58 $24.58 168
2020-09-25 $23.98 $24.85 $23.98 $24.63 $24.63 450
2020-09-24 $24.90 $24.90 $24.70 $24.90 $24.90 350
2020-09-23 $23.96 $24.60 $23.95 $24.60 $24.53 1,082
2020-09-22 $25.00 $25.08 $25.00 $25.08 $25.01 741
2020-09-21 $25.10 $25.10 $25.10 $25.10 $25.03 16
2020-09-18 $25.13 $25.13 $25.13 $25.13 $25.06 91
2020-09-17 $25.00 $25.13 $25.00 $25.13 $25.06 157
2020-09-16 $25.00 $25.15 $25.00 $25.10 $25.03 10,645
2020-09-15 $25.13 $25.13 $25.13 $25.13 $25.06 796
2020-09-14 $24.58 $24.58 $24.58 $24.58 $24.51 25
2020-09-11 $24.70 $24.70 $24.70 $24.70 $24.63 127
2020-09-10 $24.93 $24.93 $24.93 $24.93 $24.86 30
2020-09-09 $25.05 $25.05 $24.85 $24.95 $24.88 710
2020-09-08 $24.58 $24.58 $24.58 $24.58 $24.51 75
2020-09-04 $25.03 $25.03 $25.03 $25.03 $24.96 43
2020-09-03 $25.04 $25.04 $25.04 $25.04 $24.97 62
2020-09-02 $24.52 $24.52 $24.52 $24.52 $24.45 98
2020-09-01 $24.85 $25.08 $24.75 $24.92 $24.85 18,003
2020-08-31 $24.80 $24.80 $24.80 $24.80 $24.73 232
2020-08-28 $24.79 $24.79 $24.79 $24.79 $24.72 224
2020-08-27 $23.90 $24.41 $23.72 $24.41 $24.34 1,233
2020-08-26 $24.83 $24.83 $24.83 $24.83 $24.76 6
2020-08-25 $24.83 $24.83 $24.83 $24.83 $24.76 17
2020-08-24 $24.90 $24.90 $24.90 $24.90 $24.83 24
2020-08-21 $24.63 $24.63 $24.63 $24.63 $24.56 34
2020-08-20 $24.63 $24.63 $24.63 $24.63 $24.56 10
2020-08-19 $24.60 $24.60 $24.60 $24.60 $24.53 204
2020-08-18 $24.39 $24.65 $24.39 $24.65 $24.58 403
2020-08-17 $24.44 $24.45 $24.44 $24.45 $24.38 736
2020-08-14 $24.60 $24.75 $24.60 $24.75 $24.68 411
2020-08-13 $24.75 $24.94 $24.75 $24.85 $24.78 755
2020-08-12 $24.70 $24.88 $24.70 $24.83 $24.76 1,214
2020-08-11 $24.80 $24.90 $24.80 $24.90 $24.83 239
2020-08-10 $24.80 $24.90 $24.80 $24.90 $24.83 671
2020-08-07 $24.63 $24.63 $24.63 $24.63 $24.56 111
2020-08-06 $25.13 $25.13 $25.13 $25.13 $25.06 22
2020-08-05 $25.00 $25.15 $25.00 $25.13 $25.06 1,052
2020-08-04 $25.00 $25.29 $25.00 $25.20 $25.13 743
2020-08-03 $24.78 $25.44 $24.78 $25.38 $25.31 887
2020-07-31 $25.30 $25.30 $25.30 $25.30 $25.23 1
2020-07-30 $25.35 $25.35 $25.15 $25.25 $25.18 556
2020-07-29 $24.82 $24.82 $24.82 $24.82 $24.75 43
2020-07-28 $25.00 $25.00 $25.00 $25.00 $24.93 1,472
2020-07-27 $25.30 $25.30 $25.00 $25.28 $25.21 1,472
2020-07-24 $24.46 $25.31 $24.00 $25.11 $25.04 768
2020-07-23 $24.90 $25.38 $24.87 $25.33 $25.26 15,438
2020-07-22 $24.28 $24.28 $24.28 $24.28 $24.21 4
2020-07-21 $24.95 $24.95 $24.71 $24.71 $24.64 800
2020-07-20 $24.29 $24.29 $24.29 $24.29 $24.22 86
2020-07-17 $24.85 $24.85 $24.85 $24.85 $24.78 48
2020-07-16 $24.95 $24.95 $24.95 $24.95 $24.88 66
2020-07-15 $24.26 $25.00 $24.26 $25.00 $24.93 532
2020-07-14 $24.34 $24.34 $24.34 $24.34 $24.27 76
2020-07-13 $25.00 $25.00 $24.73 $24.73 $24.66 300
2020-07-10 $24.01 $24.96 $24.01 $24.43 $24.36 332
2020-07-09 $24.65 $24.70 $24.65 $24.70 $24.63 232
2020-07-08 $24.55 $25.00 $24.55 $24.65 $24.58 1,400
2020-07-07 $24.50 $24.50 $24.50 $24.50 $24.43 10
2020-07-06 $24.50 $24.50 $24.35 $24.35 $24.28 300
2020-07-02 $25.00 $25.00 $24.70 $24.70 $24.63 419
2020-07-01 $24.56 $24.70 $24.56 $24.70 $24.63 200
2020-06-30 $24.65 $24.65 $24.65 $24.65 $24.58 242
2020-06-29 $24.98 $24.98 $24.24 $24.24 $24.17 1,013
2020-06-26 $24.26 $24.26 $24.26 $24.26 $24.19 0
2020-06-25 $24.45 $24.45 $24.45 $24.45 $24.38 55
2020-06-24 $25.15 $25.15 $23.80 $24.60 $24.45 1,151
2020-06-23 $24.50 $24.75 $24.50 $24.75 $24.60 200
2020-06-22 $24.24 $24.24 $24.24 $24.24 $24.09 195
2020-06-19 $24.98 $24.98 $24.98 $24.98 $24.83 24
2020-06-18 $23.81 $24.57 $23.81 $24.57 $24.42 300
2020-06-17 $24.85 $24.85 $24.85 $24.85 $24.70 19
2020-06-16 $24.55 $24.55 $24.55 $24.55 $24.40 92
2020-06-15 $25.33 $25.35 $24.90 $24.90 $24.75 788
2020-06-12 $25.18 $25.18 $25.18 $25.18 $25.02 1
2020-06-11 $25.20 $25.20 $25.20 $25.20 $25.05 39
2020-06-10 $24.04 $25.36 $23.92 $25.36 $25.21 827
2020-06-09 $24.89 $25.05 $24.89 $25.05 $24.90 476
2020-06-08 $24.38 $24.98 $23.92 $24.98 $24.83 2,545
2020-06-05 $24.57 $24.79 $24.17 $24.79 $24.64 2,500
2020-06-04 $25.00 $25.20 $25.00 $25.20 $25.05 700
2020-06-03 $24.34 $24.75 $24.34 $24.75 $24.60 1,730
2020-06-02 $24.24 $24.24 $24.24 $24.24 $24.09 488
2020-06-01 $24.25 $24.25 $24.00 $24.24 $24.09 1,754
2020-05-29 $23.41 $24.25 $23.41 $24.09 $23.94 1,041
2020-05-28 $23.85 $23.85 $23.85 $23.85 $23.71 439
2020-05-27 $24.12 $24.12 $24.12 $24.12 $23.97 732
2020-05-26 $24.25 $24.25 $24.00 $24.12 $23.97 1,620
2020-05-22 $24.23 $24.23 $24.23 $24.23 $24.08 17
2020-05-21 $23.75 $24.13 $23.75 $24.13 $23.98 292
2020-05-20 $25.15 $25.15 $23.57 $23.57 $23.43 1,180
2020-05-19 $23.70 $23.70 $23.70 $23.70 $23.56 9
2020-05-18 $23.58 $23.58 $23.58 $23.58 $23.43 138
2020-05-15 $23.25 $23.63 $23.25 $23.63 $23.48 313
2020-05-14 $23.50 $24.00 $23.09 $23.50 $23.36 5,388
2020-05-13 $22.57 $23.65 $22.57 $23.63 $23.48 2,612
2020-05-12 $23.14 $23.14 $23.14 $23.14 $23.00 358
2020-05-11 $23.50 $23.85 $22.71 $23.29 $23.15 7,542
2020-05-08 $23.90 $23.90 $22.97 $23.43 $23.28 3,196
2020-05-07 $23.54 $23.54 $23.54 $23.54 $23.40 95
2020-05-06 $23.83 $23.83 $23.30 $23.30 $23.16 1,300
2020-05-05 $23.69 $23.69 $23.40 $23.55 $23.41 1,400
2020-05-04 $23.57 $23.80 $23.05 $23.35 $23.21 1,762
2020-05-01 $22.78 $22.78 $22.78 $22.78 $22.64 10
2020-04-30 $23.65 $23.65 $21.91 $22.78 $22.64 5,124
2020-04-29 $23.00 $23.48 $22.87 $22.98 $22.84 4,100
2020-04-28 $22.50 $22.75 $22.50 $22.75 $22.61 1,100
2020-04-27 $22.00 $22.70 $21.73 $22.25 $22.12 1,900
2020-04-24 $23.00 $23.00 $22.68 $22.82 $22.68 998
2020-04-23 $22.85 $22.85 $22.85 $22.85 $22.71 120
2020-04-22 $22.95 $22.95 $22.95 $22.95 $22.81 8
2020-04-21 $22.75 $22.95 $22.75 $22.95 $22.81 900
2020-04-20 $23.40 $23.40 $22.80 $23.10 $22.96 1,410
2020-04-17 $23.01 $23.45 $23.00 $23.23 $23.09 2,338
2020-04-16 $23.00 $23.35 $23.00 $23.18 $23.04 2,600
2020-04-15 $22.75 $22.75 $22.75 $22.75 $22.61 172
2020-04-14 $23.00 $23.16 $22.18 $22.75 $22.61 4,500
2020-04-13 $21.78 $25.40 $21.78 $23.37 $23.23 7,316
2020-04-09 $22.50 $22.50 $21.01 $22.50 $22.37 3,167
2020-04-08 $22.48 $22.50 $21.67 $21.67 $21.54 750
2020-04-07 $22.44 $22.44 $21.00 $21.81 $21.67 2,300
2020-04-06 $21.30 $22.50 $21.25 $21.94 $21.81 3,140
2020-04-03 $21.43 $21.89 $21.43 $21.85 $21.71 772
2020-04-02 $21.70 $21.85 $20.61 $21.33 $21.20 2,000
2020-04-01 $20.80 $21.81 $20.80 $21.81 $21.67 300
2020-03-31 $21.93 $22.80 $20.68 $22.80 $22.66 5,627
2020-03-30 $20.88 $21.93 $20.49 $21.93 $21.80 1,900
2020-03-27 $22.27 $22.45 $21.02 $22.45 $22.31 1,500
2020-03-26 $22.52 $23.50 $21.62 $22.50 $22.37 12,500
2020-03-25 $20.18 $21.00 $20.01 $20.51 $20.36 12,600
2020-03-24 $20.56 $20.65 $19.65 $19.65 $19.51 22,042
2020-03-23 $19.88 $21.04 $19.27 $20.63 $20.48 6,564
2020-03-20 $21.66 $21.66 $20.24 $20.34 $20.20 2,700
2020-03-19 $19.91 $20.70 $19.51 $19.69 $19.55 7,653
2020-03-18 $20.08 $21.00 $18.01 $19.97 $19.83 29,200
2020-03-17 $22.29 $22.29 $20.28 $21.65 $21.50 18,517
2020-03-16 $22.55 $23.50 $21.44 $21.55 $21.40 9,059
2020-03-13 $25.85 $25.85 $22.36 $22.37 $22.22 48,900
2020-03-12 $24.22 $27.00 $23.85 $24.81 $24.63 9,348
2020-03-11 $28.00 $28.00 $24.15 $25.46 $25.29 12,341
2020-03-10 $24.67 $26.34 $24.67 $26.34 $26.16 19,993
2020-03-09 $24.55 $24.89 $24.51 $24.89 $24.72 16,060
2020-03-06 $25.34 $25.36 $24.56 $24.66 $24.49 13,749
2020-03-05 $25.21 $25.21 $25.04 $25.05 $24.87 17,877
2020-03-04 $25.24 $25.29 $25.08 $25.18 $25.00 205,700
2020-03-03 $25.16 $25.16 $24.57 $24.86 $24.69 4,714
2020-03-02 $24.36 $24.65 $24.36 $24.50 $24.33 5,575
2020-02-28 $24.35 $24.55 $24.35 $24.47 $24.30 11,500
2020-02-27 $24.76 $24.92 $24.67 $24.80 $24.62 17,045
2020-02-26 $24.77 $24.85 $24.70 $24.79 $24.62 21,300
2020-02-25 $25.13 $25.13 $24.97 $24.99 $24.81 7,035
2020-02-24 $24.76 $25.16 $24.76 $24.98 $24.81 10,749
2020-02-21 $24.94 $25.03 $24.90 $25.03 $24.86 7,400
2020-02-20 $25.08 $25.08 $25.08 $25.08 $24.91 12
2020-02-19 $25.16 $25.16 $25.16 $25.16 $24.98 176
2020-02-18 $25.16 $25.16 $25.15 $25.16 $24.98 2,274
2020-02-14 $24.99 $25.12 $24.99 $25.12 $24.94 5,400
2020-02-13 $24.98 $25.15 $24.98 $25.12 $24.94 6,902
2020-02-12 $25.01 $25.16 $25.01 $25.12 $24.95 7,367
2020-02-11 $25.05 $25.14 $24.99 $25.14 $24.97 7,667
2020-02-10 $25.21 $25.26 $25.02 $25.08 $24.91 11,200
2020-02-07 $25.21 $25.25 $25.08 $25.22 $25.05 7,400
2020-02-06 $25.35 $25.41 $25.22 $25.29 $25.12 10,405
2020-02-04 $25.35 $25.35 $25.35 $25.35 $25.17 4,600
2020-02-03 $25.28 $25.33 $25.21 $25.33 $25.16 6,253
2020-01-31 $25.27 $25.30 $25.25 $25.25 $25.07 9,322
2020-01-30 $25.26 $25.31 $25.25 $25.27 $25.09 6,868
2020-01-29 $25.31 $25.31 $25.22 $25.26 $25.09 985
2020-01-28 $25.28 $25.31 $25.24 $25.24 $25.07 3,500
2020-01-27 $25.33 $25.33 $25.25 $25.25 $25.07 8,167
2020-01-24 $25.27 $25.27 $25.25 $25.25 $25.08 600
2020-01-23 $25.27 $25.27 $25.27 $25.27 $25.10 46
2020-01-22 $25.33 $25.33 $25.27 $25.27 $25.09 2,800
2020-01-21 $25.15 $25.15 $25.05 $25.13 $24.95 600
2020-01-17 $25.36 $25.37 $25.07 $25.15 $24.97 8,205
2020-01-16 $25.33 $25.39 $25.10 $25.36 $25.18 5,080
2020-01-15 $25.45 $25.45 $25.44 $25.44 $25.26 1,100
2020-01-14 $25.40 $25.44 $25.37 $25.44 $25.26 5,300
2020-01-13 $25.26 $25.35 $25.25 $25.25 $25.07 7,667
2020-01-10 $25.09 $25.35 $25.09 $25.34 $25.16 7,415
2020-01-09 $25.36 $25.45 $25.13 $25.13 $24.95 9,163
2020-01-08 $25.00 $25.40 $25.00 $25.36 $25.18 24,467
2020-01-07 $24.93 $24.99 $24.90 $24.99 $24.82 2,100
2020-01-06 $25.01 $25.15 $25.01 $25.04 $24.86 11,391
2020-01-03 $25.26 $25.26 $25.14 $25.14 $24.96 3,775
2020-01-02 $25.06 $25.18 $25.06 $25.18 $25.01 4,900
2019-12-31 $25.03 $25.25 $25.03 $25.16 $24.99 3,434
2019-12-30 $25.27 $25.27 $25.22 $25.22 $25.05 861
2019-12-27 $25.28 $25.28 $25.25 $25.25 $25.07 400
2019-12-26 $25.60 $25.66 $25.28 $25.28 $25.11 8,900
2019-12-24 $25.69 $25.69 $25.69 $25.69 $24.95 163
2019-12-23 $25.71 $25.71 $25.66 $25.66 $24.92 200
2019-12-20 $25.65 $25.65 $25.63 $25.63 $24.89 2,400
2019-12-19 $25.67 $25.72 $25.60 $25.67 $24.93 16,546
2019-12-18 $25.68 $25.68 $25.67 $25.67 $24.93 100
2019-12-17 $25.68 $25.69 $25.68 $25.69 $24.94 500
2019-12-16 $25.74 $25.77 $25.71 $25.72 $24.97 4,034
2019-12-13 $25.46 $25.48 $25.46 $25.48 $24.74 500
2019-12-12 $25.41 $25.45 $25.41 $25.42 $24.68 1,000
2019-12-11 $25.20 $25.37 $25.17 $25.37 $24.63 7,310
2019-12-10 $25.17 $25.20 $25.17 $25.20 $24.47 574
2019-12-09 $25.14 $25.19 $25.12 $25.19 $24.46 1,400
2019-12-06 $25.10 $25.14 $25.10 $25.10 $24.38 500
2019-12-05 $25.09 $25.13 $25.09 $25.10 $24.37 2,300
2019-12-04 $24.84 $25.09 $24.84 $25.09 $24.36 302,984
2019-12-03 $25.08 $25.09 $25.05 $25.09 $24.37 1,200
2019-12-02 $25.11 $25.11 $25.06 $25.09 $24.36 500
2019-11-29 $25.08 $25.08 $25.08 $25.08 $24.36 122
2019-11-27 $24.99 $25.04 $24.99 $25.04 $24.31 1,361
2019-11-26 $25.00 $25.00 $24.99 $24.99 $24.27 300
2019-11-25 $24.99 $25.03 $24.99 $25.01 $24.29 1,065
2019-11-22 $25.13 $25.13 $25.13 $25.13 $24.40 282
2019-11-21 $25.12 $25.16 $25.12 $25.12 $24.40 1,000
2019-11-20 $25.15 $25.15 $25.12 $25.12 $24.39 100
2019-11-19 $25.10 $25.11 $25.08 $25.11 $24.39 400
2019-11-18 $24.99 $25.07 $24.99 $25.06 $24.33 1,000
2019-11-15 $25.02 $25.11 $25.02 $25.06 $24.33 1,800
2019-11-14 $25.01 $25.02 $24.93 $24.99 $24.27 1,300
2019-11-13 $24.98 $24.98 $24.98 $24.98 $24.26 114
2019-11-12 $25.06 $25.07 $25.03 $25.03 $24.30 675
2019-11-11 $25.05 $25.05 $25.03 $25.05 $24.33 900
2019-11-08 $25.21 $25.21 $25.07 $25.07 $24.34 909
2019-11-07 $25.23 $25.23 $25.18 $25.18 $24.45 691
2019-11-06 $25.27 $25.27 $25.22 $25.23 $24.50 2,000
2019-11-05 $25.36 $25.36 $25.29 $25.29 $24.56 957
2019-11-04 $25.30 $25.35 $25.30 $25.33 $24.60 1,000
2019-11-01 $25.28 $25.31 $25.28 $25.29 $24.56 1,600
2019-10-31 $25.24 $25.25 $25.24 $25.25 $24.52 700
2019-10-30 $25.15 $25.27 $25.15 $25.21 $24.48 241
2019-10-29 $25.24 $25.24 $25.24 $25.24 $24.51 27,279
2019-10-28 $25.28 $25.28 $25.26 $25.26 $24.53 200
2019-10-25 $25.25 $25.31 $25.25 $25.29 $24.56 4,555
2019-10-24 $25.33 $25.33 $25.28 $25.28 $24.55 507
2019-10-23 $25.35 $25.35 $25.30 $25.30 $24.57 269
2019-10-22 $25.32 $25.32 $25.32 $25.32 $24.59 15
2019-10-21 $25.45 $25.47 $25.35 $25.35 $24.61 1,384
2019-10-18 $25.13 $25.19 $25.13 $25.14 $24.41 2,500
2019-10-17 $25.04 $25.13 $25.04 $25.10 $24.38 1,800
2019-10-16 $25.04 $25.04 $25.01 $25.01 $24.28 300
2019-10-15 $25.08 $25.08 $25.06 $25.06 $24.34 500
2019-10-14 $25.14 $25.14 $25.09 $25.09 $24.36 700
2019-10-11 $25.07 $25.11 $25.07 $25.11 $24.39 1,400
2019-10-10 $25.03 $25.09 $25.03 $25.04 $24.32 1,330
2019-10-09 $25.09 $25.09 $25.06 $25.06 $24.33 300
2019-10-08 $25.17 $25.18 $25.09 $25.12 $24.39 2,800
2019-10-07 $25.15 $25.17 $25.15 $25.17 $24.44 800
2019-10-04 $25.11 $25.16 $25.11 $25.16 $24.43 1,300
2019-10-03 $25.04 $25.10 $25.04 $25.08 $24.35 1,600
2019-10-02 $24.98 $25.01 $24.98 $25.01 $24.28 300
2019-10-01 $24.99 $25.03 $24.99 $25.03 $24.31 350
2019-09-30 $25.11 $25.11 $25.06 $25.06 $24.33 600
2019-09-27 $25.08 $25.08 $25.08 $25.08 $24.36 125
2019-09-26 $25.13 $25.13 $25.11 $25.11 $24.38 200
2019-09-25 $25.22 $25.22 $25.22 $25.22 $24.21 32
2019-09-24 $25.23 $25.26 $25.15 $25.21 $24.20 774
2019-09-23 $25.20 $25.20 $25.20 $25.20 $24.19 500
2019-09-20 $25.27 $25.27 $25.23 $25.23 $24.22 810
2019-09-19 $25.26 $25.26 $25.26 $25.26 $24.25 8
2019-09-18 $25.27 $25.31 $25.24 $25.29 $24.27 2,600
2019-09-17 $25.24 $25.24 $25.24 $25.24 $24.23 177
2019-09-16 $25.28 $25.28 $25.28 $25.28 $24.27 82
2019-09-13 $25.30 $25.30 $25.30 $25.30 $24.28 9
2019-09-12 $25.37 $25.37 $25.33 $25.35 $24.33 711
2019-09-11 $25.40 $25.40 $25.34 $25.34 $24.33 302
2019-09-10 $25.36 $25.39 $25.36 $25.37 $24.35 600
2019-09-09 $25.33 $25.33 $25.33 $25.33 $24.31 146
2019-09-06 $25.30 $25.35 $25.30 $25.35 $24.34 2,032
2019-09-05 $25.27 $25.27 $25.20 $25.25 $24.24 916
2019-09-04 $25.05 $25.26 $25.05 $25.24 $24.23 5,000
2019-09-03 $25.13 $25.13 $25.00 $25.02 $24.02 3,900
2019-08-30 $25.17 $25.17 $25.13 $25.13 $24.13 766
2019-08-29 $25.18 $25.18 $25.16 $25.16 $24.15 234
2019-08-28 $25.20 $25.24 $25.20 $25.24 $24.23 284
2019-08-27 $25.27 $25.27 $25.27 $25.27 $24.26 31
2019-08-26 $25.27 $25.27 $25.27 $25.27 $24.26 14
2019-08-23 $25.55 $25.55 $25.28 $25.28 $24.27 928
2019-08-22 $25.46 $25.46 $25.41 $25.41 $24.39 1,084
2019-08-21 $25.46 $25.54 $25.46 $25.46 $24.44 965
2019-08-20 $25.46 $25.46 $25.40 $25.40 $24.39 2,301
2019-08-19 $25.45 $25.45 $25.37 $25.43 $24.41 670
2019-08-16 $25.49 $25.49 $25.49 $25.49 $24.47 27
2019-08-15 $25.44 $25.44 $25.44 $25.44 $24.42 8
2019-08-14 $25.42 $25.42 $25.38 $25.38 $24.37 936
2019-08-13 $25.53 $25.56 $25.50 $25.56 $24.53 758
2019-08-12 $25.69 $25.72 $25.48 $25.58 $24.55 3,908
2019-08-09 $26.00 $26.00 $25.95 $25.95 $24.91 831
2019-08-08 $25.88 $25.88 $25.88 $25.88 $24.84 36
2019-08-07 $25.47 $25.91 $25.47 $25.76 $24.73 3,271
2019-08-06 $25.65 $25.80 $25.65 $25.73 $24.70 3,590
2019-08-05 $26.00 $26.00 $25.85 $25.85 $24.82 1,239
2019-08-02 $26.07 $26.07 $26.01 $26.03 $24.99 1,042
2019-08-01 $26.07 $26.07 $26.07 $26.07 $25.02 127
2019-07-31 $26.17 $26.17 $26.08 $26.08 $25.04 2,882
2019-07-30 $26.24 $26.24 $26.08 $26.12 $25.08 5,574
2019-07-29 $26.23 $26.23 $26.04 $26.14 $25.09 1,878
2019-07-26 $26.24 $26.24 $26.23 $26.23 $25.18 1,909
2019-07-25 $26.18 $26.18 $26.18 $26.18 $25.13 93
2019-07-24 $26.13 $26.13 $26.08 $26.13 $25.09 778
2019-07-23 $26.14 $26.19 $26.14 $26.19 $25.14 779
2019-07-22 $26.36 $26.36 $26.36 $26.36 $25.30 150
2019-07-19 $26.44 $26.44 $26.44 $26.44 $25.38 16
2019-07-18 $26.33 $26.47 $26.30 $26.40 $25.35 2,080
2019-07-17 $26.50 $26.58 $26.23 $26.40 $25.35 2,081
2019-07-16 $26.28 $26.28 $26.28 $26.28 $25.23 103
2019-07-15 $26.04 $26.25 $26.04 $26.23 $25.18 966
2019-07-12 $26.01 $26.09 $25.95 $26.09 $25.05 356
2019-07-11 $26.02 $26.02 $26.02 $26.02 $24.98 162
2019-07-10 $25.81 $25.93 $25.81 $25.91 $24.87 1,057
2019-07-09 $25.52 $26.05 $25.43 $25.80 $24.77 5,389
2019-07-08 $26.75 $26.75 $25.86 $25.99 $24.95 2,964
2019-07-05 $26.15 $26.16 $26.04 $26.11 $25.07 1,415
2019-07-03 $26.19 $26.19 $26.15 $26.15 $25.11 300,285
2019-07-02 $26.17 $26.17 $26.10 $26.10 $25.06 196
2019-07-01 $26.05 $26.05 $26.05 $26.05 $25.01 157
2019-06-28 $25.92 $26.02 $25.92 $26.02 $24.98 691
2019-06-27 $26.00 $26.05 $26.00 $26.02 $24.98 719
2019-06-26 $26.10 $26.10 $25.97 $25.99 $24.77 699
2019-06-25 $26.06 $26.06 $25.96 $25.96 $24.74 162
2019-06-24 $25.90 $25.93 $25.90 $25.93 $24.71 205
2019-06-21 $25.92 $25.92 $25.88 $25.88 $24.66 849
2019-06-20 $26.00 $26.25 $25.95 $25.95 $24.73 4,844
2019-06-19 $25.79 $25.79 $25.79 $25.79 $24.58 88
2019-06-18 $25.79 $25.79 $25.59 $25.77 $24.55 6,451
2019-06-17 $25.66 $25.66 $25.66 $25.66 $24.45 511
2019-06-14 $25.64 $25.70 $25.59 $25.63 $24.43 2,045
2019-06-13 $25.63 $25.63 $25.61 $25.61 $24.41 274
2019-06-12 $25.54 $25.55 $25.50 $25.55 $24.35 1,629
2019-06-11 $25.35 $25.47 $24.91 $25.47 $24.27 6,397
2019-06-10 $25.42 $25.50 $25.42 $25.50 $24.30 435
2019-06-07 $25.37 $25.44 $25.30 $25.44 $24.24 3,478
2019-06-06 $25.24 $25.35 $25.24 $25.35 $24.15 410
2019-06-05 $25.25 $25.25 $25.21 $25.21 $24.03 386
2019-06-04 $25.30 $25.30 $25.20 $25.20 $24.02 152
2019-06-03 $25.07 $25.07 $25.07 $25.07 $23.89 88
2019-05-31 $24.77 $24.94 $24.77 $24.94 $23.77 1,574
2019-05-30 $24.71 $24.76 $24.61 $24.72 $23.55 11,482
2019-05-29 $24.69 $24.71 $24.66 $24.70 $23.54 990
2019-05-28 $24.69 $24.73 $24.68 $24.73 $23.57 729
2019-05-24 $24.73 $24.73 $24.73 $24.73 $23.56 117
2019-05-23 $24.73 $24.73 $24.72 $24.72 $23.56 343
2019-05-22 $24.72 $24.72 $24.72 $24.72 $23.55 46
2019-05-21 $24.75 $24.75 $24.68 $24.71 $23.55 1,944
2019-05-20 $24.74 $24.74 $24.60 $24.71 $23.54 3,455
2019-05-17 $24.64 $24.64 $24.64 $24.64 $23.48 36
2019-05-16 $24.80 $24.80 $24.74 $24.74 $23.57 3,972
2019-05-15 $24.70 $24.70 $24.70 $24.70 $23.54 231
2019-05-14 $24.76 $24.76 $24.76 $24.76 $23.59 11
2019-05-13 $24.73 $24.73 $24.73 $24.73 $23.57 155
2019-05-10 $24.78 $24.78 $24.78 $24.78 $23.61 61
2019-05-09 $24.98 $25.00 $24.79 $24.79 $23.62 1,205
2019-05-08 $24.70 $24.78 $24.59 $24.78 $23.61 2,499
2019-05-07 $24.66 $24.97 $24.66 $24.81 $23.64 1,068
2019-05-06 $24.73 $25.16 $24.68 $24.93 $23.75 2,639
2019-05-03 $24.99 $24.99 $24.90 $24.90 $23.73 186
2019-05-02 $24.92 $25.14 $24.87 $24.87 $23.70 1,116
2019-05-01 $24.85 $25.03 $24.80 $25.00 $23.82 2,629
2019-04-30 $24.82 $24.84 $24.82 $24.84 $23.67 459
2019-04-29 $24.61 $24.83 $24.61 $24.83 $23.66 308
2019-04-26 $24.84 $24.91 $24.84 $24.85 $23.68 6,191
2019-04-25 $24.79 $24.79 $24.79 $24.79 $23.63 102
2019-04-24 $24.97 $24.97 $24.97 $24.97 $23.79 98
2019-04-23 $25.57 $25.57 $25.08 $25.13 $23.94 1,975
2019-04-22 $25.20 $25.21 $25.11 $25.11 $23.93 422
2019-04-18 $24.68 $25.15 $24.68 $25.13 $23.94 1,262
2019-04-17 $25.14 $25.14 $24.98 $25.12 $23.94 558
2019-04-16 $25.12 $25.25 $25.12 $25.20 $24.02 894
2019-04-15 $25.22 $25.22 $25.16 $25.16 $23.98 437
2019-04-12 $25.20 $25.20 $25.10 $25.15 $23.96 3,220
2019-04-11 $25.10 $25.32 $25.10 $25.32 $24.13 312
2019-04-10 $25.29 $25.29 $25.28 $25.28 $24.09 566
2019-04-09 $25.17 $25.24 $25.15 $25.24 $24.05 1,586
2019-04-08 $25.07 $25.15 $25.07 $25.15 $23.96 505
2019-04-05 $25.24 $25.24 $25.20 $25.20 $24.02 300
2019-04-04 $25.03 $25.26 $25.03 $25.22 $24.03 565
2019-04-03 $25.09 $25.28 $25.06 $25.23 $24.04 6,710
2019-04-02 $25.11 $25.15 $25.11 $25.11 $23.93 313
2019-04-01 $25.02 $25.11 $25.02 $25.06 $23.88 3,610
2019-03-29 $25.02 $25.02 $24.95 $24.98 $23.80 807
2019-03-28 $25.00 $25.04 $25.00 $25.00 $23.83 635
2019-03-27 $25.49 $25.52 $25.23 $25.35 $23.93 2,983
2019-03-26 $25.96 $25.96 $25.51 $25.51 $24.08 306
2019-03-25 $25.36 $25.40 $25.34 $25.40 $23.97 2,850
2019-03-22 $25.54 $25.74 $25.48 $25.74 $24.30 900
2019-03-21 $25.73 $25.84 $25.73 $25.83 $24.38 1,786
2019-03-20 $25.41 $25.64 $25.41 $25.64 $24.20 993
2019-03-19 $25.54 $25.54 $25.54 $25.54 $24.10 202
2019-03-18 $25.57 $25.57 $25.57 $25.57 $24.14 81
2019-03-15 $25.44 $25.44 $25.44 $25.44 $24.01 87
2019-03-14 $25.51 $25.51 $25.51 $25.51 $24.08 137
2019-03-13 $25.49 $25.49 $25.49 $25.49 $24.06 41
2019-03-12 $25.48 $25.48 $25.48 $25.48 $24.05 189
2019-03-11 $25.64 $25.64 $25.23 $25.39 $23.96 1,574
2019-03-08 $25.33 $25.33 $25.33 $25.33 $23.91 149
2019-03-07 $25.54 $25.54 $25.49 $25.49 $24.06 751
2019-03-06 $25.54 $25.54 $25.54 $25.54 $24.10 20
2019-03-05 $26.14 $26.14 $25.34 $25.58 $24.14 620
2019-03-04 $25.29 $25.80 $25.29 $25.57 $24.13 253
2019-03-01 $25.61 $25.61 $25.49 $25.49 $24.06 1,330
2019-02-28 $25.62 $25.80 $25.62 $25.80 $24.35 2,820
2019-02-27 $26.19 $26.19 $25.79 $25.79 $24.34 122
2019-02-26 $25.43 $25.97 $25.43 $25.72 $24.27 403
2019-02-25 $25.50 $25.92 $25.50 $25.65 $24.21 350
2019-02-22 $25.58 $25.60 $25.40 $25.59 $24.15 540
2019-02-21 $25.65 $25.65 $25.65 $25.65 $24.21 304
2019-02-20 $25.54 $25.67 $25.54 $25.67 $24.23 490
2019-02-19 $25.37 $25.53 $25.37 $25.41 $23.98 2,136
2019-02-15 $25.58 $25.58 $25.58 $25.58 $24.15 32
2019-02-14 $25.65 $25.65 $25.53 $25.53 $24.10 2,099
2019-02-13 $25.90 $25.90 $25.40 $25.65 $24.21 877
2019-02-12 $25.58 $25.58 $25.58 $25.58 $24.15 57
2019-02-11 $25.05 $25.60 $25.05 $25.47 $24.04 2,299
2019-02-08 $25.50 $25.68 $25.50 $25.54 $24.11 770
2019-02-07 $25.52 $25.66 $25.52 $25.66 $24.22 120
2019-02-06 $25.64 $25.64 $25.64 $25.64 $24.20 21
2019-02-05 $25.52 $25.90 $25.52 $25.71 $24.27 916
2019-02-04 $25.98 $25.98 $25.68 $25.68 $24.24 1,834
2019-02-01 $25.61 $25.91 $25.58 $25.85 $24.40 1,327
2019-01-31 $25.57 $25.66 $25.38 $25.66 $24.22 1,275
2019-01-30 $25.38 $25.43 $25.38 $25.43 $24.00 1,846
2019-01-29 $25.37 $25.37 $25.33 $25.33 $23.91 234
2019-01-28 $25.26 $25.26 $25.26 $25.26 $23.84 195
2019-01-25 $25.21 $25.37 $25.21 $25.23 $23.81 1,343
2019-01-24 $25.26 $25.26 $25.22 $25.22 $23.80 653
2019-01-23 $25.32 $25.32 $25.13 $25.13 $23.72 447
2019-01-22 $25.25 $25.25 $25.18 $25.18 $23.77 687
2019-01-18 $25.23 $25.23 $25.23 $25.23 $23.82 140
2019-01-17 $25.25 $25.25 $25.25 $25.25 $23.83 145
2019-01-16 $25.40 $25.40 $25.25 $25.25 $23.83 243
2019-01-15 $25.08 $25.36 $25.08 $25.26 $23.84 6,949
2019-01-14 $25.07 $25.07 $25.01 $25.05 $23.65 17,555
2019-01-11 $25.09 $25.09 $25.06 $25.06 $23.65 3,254
2019-01-10 $25.06 $25.06 $25.05 $25.05 $23.65 173
2019-01-09 $24.96 $25.15 $24.92 $24.94 $23.54 5,820
2019-01-08 $25.10 $25.17 $25.08 $25.08 $23.67 2,847
2019-01-07 $24.79 $25.20 $24.79 $25.10 $23.69 6,754
2019-01-04 $24.72 $24.87 $24.69 $24.83 $23.44 1,937
2019-01-03 $24.58 $24.75 $24.57 $24.70 $23.31 4,847
2019-01-02 $24.77 $24.77 $24.54 $24.73 $23.34 1,743
2018-12-31 $24.58 $24.63 $24.53 $24.63 $23.25 1,550
2018-12-28 $24.49 $24.57 $24.49 $24.57 $23.19 2,663
2018-12-27 $24.52 $24.56 $24.40 $24.49 $23.12 1,201
2018-12-26 $24.92 $24.92 $24.68 $24.68 $23.30 1,164
2018-12-24 $25.40 $25.40 $25.13 $25.13 $23.22 289
2018-12-21 $25.04 $25.06 $24.84 $24.84 $22.95 3,267
2018-12-20 $25.20 $25.33 $24.92 $25.06 $23.15 3,560
2018-12-19 $24.90 $25.01 $24.88 $25.01 $23.11 2,833
2018-12-18 $24.84 $25.08 $24.84 $25.08 $23.18 540
2018-12-17 $24.77 $25.03 $24.77 $25.03 $23.13 473
2018-12-14 $25.04 $25.05 $24.86 $24.86 $22.97 1,898
2018-12-13 $24.91 $25.34 $24.91 $25.06 $23.16 1,262
2018-12-12 $24.95 $25.01 $24.95 $25.00 $23.10 7,955
2018-12-11 $24.88 $24.88 $24.88 $24.88 $22.99 23
2018-12-10 $25.00 $25.00 $24.89 $24.92 $23.03 637
2018-12-07 $24.92 $24.92 $24.92 $24.92 $23.03 50
2018-12-06 $24.91 $25.00 $24.88 $24.88 $22.99 4,890
2018-12-04 $24.97 $24.97 $24.97 $24.97 $23.07 394
2018-12-03 $24.84 $24.98 $24.84 $24.98 $23.08 2,082
2018-11-30 $24.90 $25.10 $24.90 $24.91 $23.02 543
2018-11-29 $24.72 $25.06 $24.72 $24.87 $22.98 3,575
2018-11-28 $24.62 $24.62 $24.62 $24.62 $22.75 36
2018-11-27 $24.62 $24.63 $24.62 $24.62 $22.75 626
2018-11-26 $24.87 $24.87 $24.67 $24.67 $22.80 581
2018-11-23 $24.78 $24.78 $24.78 $24.78 $22.90 388
2018-11-21 $24.84 $24.84 $24.75 $24.75 $22.87 1,811
2018-11-20 $25.00 $25.00 $24.69 $24.78 $22.90 2,516
2018-11-19 $24.78 $24.78 $24.78 $24.78 $22.90 327
2018-11-16 $24.63 $24.63 $24.63 $24.63 $22.76 118
2018-11-15 $24.62 $24.62 $24.62 $24.62 $22.75 181
2018-11-14 $24.71 $24.71 $24.71 $24.71 $22.83 918
2018-11-13 $24.49 $24.61 $24.40 $24.61 $22.74 2,019
2018-11-12 $24.55 $24.74 $24.54 $24.64 $22.77 2,097
2018-11-09 $24.61 $24.61 $24.58 $24.58 $22.71 559
2018-11-08 $24.78 $24.78 $24.72 $24.72 $22.84 845
2018-11-07 $24.79 $24.79 $24.79 $24.79 $22.91 137
2018-11-06 $24.26 $24.26 $24.26 $24.26 $22.42 513
2018-11-05 $24.60 $24.65 $24.46 $24.65 $22.78 1,014
2018-11-02 $24.60 $24.60 $24.60 $24.60 $22.73 430
2018-11-01 $24.09 $24.09 $24.09 $24.09 $22.26 355
2018-10-31 $24.08 $24.43 $24.08 $24.42 $22.57 3,468
2018-10-30 $24.51 $24.51 $24.51 $24.51 $22.65 7
2018-10-29 $24.51 $24.51 $24.51 $24.51 $22.65 200
2018-10-26 $24.70 $24.70 $24.70 $24.70 $22.83 1,231
2018-10-25 $24.09 $24.09 $24.09 $24.09 $22.26 755
2018-10-24 $24.54 $24.54 $24.33 $24.39 $22.54 1,619
2018-10-23 $24.57 $24.57 $24.11 $24.11 $22.28 1,242
2018-10-22 $24.14 $24.14 $24.14 $24.14 $22.31 694
2018-10-19 $24.55 $24.55 $24.55 $24.55 $22.68 492
2018-10-18 $24.40 $24.65 $24.23 $24.27 $22.43 2,183
2018-10-17 $24.63 $24.63 $24.37 $24.37 $22.52 3,063
2018-10-16 $24.62 $24.65 $24.28 $24.63 $22.76 1,535
2018-10-15 $24.49 $24.65 $24.04 $24.65 $22.78 8,819
2018-10-12 $24.42 $24.42 $23.92 $24.20 $22.36 2,546
2018-10-11 $24.01 $24.45 $24.01 $24.30 $22.46 1,160
2018-10-10 $24.22 $24.46 $24.22 $24.46 $22.60 1,920
2018-10-09 $23.85 $24.40 $23.85 $24.40 $22.55 3,489
2018-10-08 $24.38 $24.38 $24.11 $24.27 $22.43 3,976
2018-10-05 $24.22 $24.26 $24.22 $24.26 $22.42 1,282
2018-10-04 $24.49 $24.49 $23.98 $23.98 $22.16 1,022
2018-10-03 $24.50 $24.50 $24.04 $24.12 $22.29 1,508
2018-10-02 $24.09 $24.50 $24.09 $24.50 $22.64 1,500
2018-10-01 $24.02 $24.71 $24.02 $24.30 $22.46 4,677
2018-09-28 $24.52 $24.52 $24.10 $24.10 $22.27 446
2018-09-27 $24.56 $24.56 $24.56 $24.56 $22.70 443
2018-09-26 $24.62 $24.62 $24.62 $24.62 $22.75 353
2018-09-25 $24.62 $24.62 $24.31 $24.62 $22.58 700
2018-09-24 $24.70 $24.70 $24.62 $24.62 $22.57 603
2018-09-21 $24.13 $24.74 $24.13 $24.62 $22.58 3,671
2018-09-20 $24.28 $24.66 $24.28 $24.66 $22.61 1,217
2018-09-19 $24.12 $24.71 $24.12 $24.71 $22.66 2,803
2018-09-18 $24.11 $24.45 $24.11 $24.28 $22.27 1,562
2018-09-17 $24.35 $24.35 $24.07 $24.21 $22.20 1,009
2018-09-14 $24.63 $24.76 $24.59 $24.72 $22.67 6,281
2018-09-13 $24.01 $24.64 $24.01 $24.64 $22.60 2,069
2018-09-12 $23.86 $24.54 $23.86 $24.28 $22.27 2,752
2018-09-11 $24.55 $24.55 $23.93 $24.16 $22.16 2,160
2018-09-10 $23.80 $24.48 $22.73 $24.22 $22.21 4,040
2018-09-07 $24.02 $24.02 $24.02 $24.02 $22.03 994
2018-09-06 $24.29 $24.48 $24.26 $24.37 $22.35 1,766
2018-09-05 $24.49 $24.49 $23.89 $24.27 $22.25 2,892
2018-09-04 $24.26 $24.26 $24.02 $24.06 $22.06 12,630
2018-08-31 $24.30 $24.30 $24.07 $24.24 $22.22 2,446
2018-08-30 $24.28 $24.30 $24.28 $24.30 $22.28 1,061
2018-08-29 $24.44 $24.44 $24.44 $24.44 $22.41 962
2018-08-28 $24.60 $24.70 $24.60 $24.65 $22.61 1,032
2018-08-27 $25.10 $25.10 $24.75 $24.76 $22.71 1,554
2018-08-24 $24.82 $24.82 $24.82 $24.82 $22.76 261
2018-08-23 $25.01 $25.03 $24.96 $24.98 $22.91 2,209
2018-08-22 $25.12 $25.15 $25.03 $25.12 $23.04 1,696
2018-08-21 $25.06 $25.06 $24.97 $24.97 $22.90 3,308
2018-08-20 $24.94 $24.94 $24.82 $24.87 $22.81 2,150
2018-08-17 $24.82 $24.82 $24.80 $24.82 $22.76 3,925
2018-08-16 $24.82 $24.82 $24.70 $24.74 $22.69 4,148
2018-08-15 $24.39 $24.60 $24.35 $24.35 $22.33 5,418
2018-08-14 $24.65 $24.75 $24.20 $24.42 $22.40 3,621
2018-08-13 $24.72 $25.18 $24.51 $24.53 $22.50 13,132
2018-08-10 $24.97 $25.57 $24.94 $25.28 $23.18 8,418
2018-08-09 $25.89 $25.89 $25.33 $25.48 $23.37 4,800
2018-08-08 $25.51 $25.51 $25.50 $25.50 $23.38 653
2018-08-07 $25.50 $25.59 $25.50 $25.52 $23.40 684
2018-08-06 $25.51 $25.76 $25.51 $25.76 $23.62 582
2018-08-03 $25.76 $25.88 $25.76 $25.88 $23.73 2,010
2018-08-02 $25.87 $25.87 $25.77 $25.77 $23.64 613
2018-08-01 $25.77 $25.85 $25.77 $25.85 $23.70 147
2018-07-31 $25.77 $25.77 $25.77 $25.77 $23.63 89
2018-07-30 $25.88 $26.09 $25.64 $25.77 $23.63 4,374
2018-07-27 $26.07 $26.07 $26.02 $26.02 $23.86 344
2018-07-26 $25.84 $25.84 $25.84 $25.84 $23.70 77
2018-07-25 $25.84 $25.84 $25.84 $25.84 $23.70 400
2018-07-24 $25.85 $25.85 $25.65 $25.76 $23.62 2,675
2018-07-23 $25.94 $25.94 $25.57 $25.68 $23.55 1,335
2018-07-20 $25.47 $25.64 $25.42 $25.60 $23.48 971
2018-07-19 $25.58 $25.58 $25.44 $25.58 $23.46 1,188
2018-07-18 $25.65 $25.65 $25.65 $25.65 $23.52 252
2018-07-17 $25.83 $25.98 $25.61 $25.61 $23.49 2,161
2018-07-16 $25.76 $25.76 $25.69 $25.69 $23.56 956
2018-07-13 $25.70 $25.75 $25.39 $25.75 $23.61 4,183
2018-07-12 $25.73 $25.73 $25.73 $25.73 $23.60 219
2018-07-11 $26.05 $26.07 $25.75 $26.06 $23.90 3,678
2018-07-10 $25.75 $25.75 $25.75 $25.75 $23.61 365
2018-07-09 $25.39 $25.95 $25.39 $25.69 $23.56 7,755
2018-07-06 $25.58 $25.75 $25.54 $25.75 $23.61 7,103
2018-07-05 $25.47 $25.47 $25.36 $25.45 $23.34 2,177
2018-07-03 $25.22 $25.34 $25.10 $25.34 $23.24 4,434
2018-07-02 $25.30 $25.43 $25.30 $25.41 $23.30 1,593
2018-06-29 $25.32 $25.32 $25.32 $25.32 $23.22 969
2018-06-28 $25.43 $25.43 $25.11 $25.21 $23.12 7,057
2018-06-27 $25.55 $25.75 $25.45 $25.46 $23.35 9,221
2018-06-26 $25.61 $25.76 $25.61 $25.71 $23.34 3,390
2018-06-25 $25.79 $25.80 $25.77 $25.80 $23.43 1,661
2018-06-22 $25.68 $25.72 $25.67 $25.68 $23.32 15,804
2018-06-21 $25.68 $25.68 $25.64 $25.65 $23.29 2,745
2018-06-20 $25.61 $25.64 $25.59 $25.60 $23.24 5,013
2018-06-19 $25.66 $25.67 $25.63 $25.66 $23.30 2,770
2018-06-18 $25.72 $25.72 $25.61 $25.70 $23.34 877
2018-06-15 $25.67 $25.73 $25.65 $25.73 $23.36 781
2018-06-14 $26.00 $26.01 $25.87 $25.91 $23.53 5,943
2018-06-13 $26.11 $26.13 $26.04 $26.04 $23.64 1,108
2018-06-12 $26.63 $26.63 $26.09 $26.13 $23.72 4,323
2018-06-11 $25.90 $26.28 $25.90 $26.14 $23.73 2,276
2018-06-08 $26.38 $26.38 $26.13 $26.25 $23.83 1,194
2018-06-07 $26.31 $26.32 $26.25 $26.25 $23.84 9,512
2018-06-06 $26.13 $26.41 $26.13 $26.37 $23.94 3,892
2018-06-05 $26.38 $26.42 $26.38 $26.39 $23.96 2,350
2018-06-04 $26.41 $26.41 $26.24 $26.41 $23.98 1,943
2018-06-01 $26.14 $26.43 $26.14 $26.34 $23.92 2,143
2018-05-31 $26.38 $26.45 $26.38 $26.39 $23.96 1,996
2018-05-30 $26.23 $26.25 $26.21 $26.25 $23.83 6,876
2018-05-29 $26.42 $26.42 $26.30 $26.30 $23.88 2,384
2018-05-25 $26.51 $26.51 $26.51 $26.51 $24.07 238
2018-05-24 $26.53 $26.53 $26.50 $26.50 $24.06 774
2018-05-23 $26.10 $26.10 $26.10 $26.10 $23.70 179
2018-05-22 $26.30 $26.30 $26.10 $26.10 $23.70 8,454
2018-05-21 $26.63 $26.63 $26.30 $26.32 $23.90 1,867
2018-05-18 $26.32 $26.50 $26.30 $26.30 $23.88 2,826
2018-05-17 $26.62 $26.63 $26.62 $26.63 $24.18 563
2018-05-16 $26.40 $26.70 $26.40 $26.50 $24.06 1,469
2018-05-15 $26.60 $26.94 $26.60 $26.77 $24.31 9,003
2018-05-14 $27.16 $27.16 $26.97 $26.98 $24.50 6,562
2018-05-11 $27.21 $27.21 $27.10 $27.18 $24.68 4,068
2018-05-10 $27.02 $27.03 $26.80 $27.03 $24.54 12,855
2018-05-09 $26.89 $26.89 $26.69 $26.69 $24.23 1,890
2018-05-08 $27.00 $27.00 $26.83 $26.93 $24.45 5,873
2018-05-07 $27.11 $27.23 $27.05 $27.06 $24.57 5,435
2018-05-04 $27.16 $27.29 $27.16 $27.17 $24.67 2,566
2018-05-03 $27.28 $27.30 $27.17 $27.30 $24.79 1,597
2018-05-02 $27.65 $27.65 $27.25 $27.44 $24.91 10,137
2018-05-01 $27.54 $27.58 $27.47 $27.49 $24.96 2,738
2018-04-30 $27.95 $27.95 $27.65 $27.75 $25.20 3,937
2018-04-27 $27.87 $27.87 $27.55 $27.87 $25.31 3,429
2018-04-26 $27.62 $27.77 $27.62 $27.77 $25.21 393
2018-04-25 $27.77 $28.06 $27.76 $27.99 $25.41 5,260
2018-04-24 $27.62 $28.00 $27.15 $27.98 $25.41 9,609
2018-04-23 $28.00 $28.08 $27.82 $27.82 $25.26 7,687
2018-04-20 $28.22 $28.29 $28.19 $28.25 $25.65 14,798
2018-04-19 $28.49 $28.65 $28.49 $28.65 $26.01 724
2018-04-18 $27.82 $28.40 $27.82 $28.35 $25.74 1,375
2018-04-17 $28.30 $28.30 $28.27 $28.27 $25.67 826
2018-04-16 $28.30 $28.30 $28.24 $28.29 $25.69 3,393
2018-04-13 $28.45 $28.45 $28.20 $28.30 $25.69 607
2018-04-12 $28.35 $28.50 $28.35 $28.44 $25.82 2,974
2018-04-11 $28.11 $28.11 $28.11 $28.11 $25.52 116
2018-04-10 $28.25 $28.44 $28.13 $28.35 $25.74 2,997
2018-04-09 $28.60 $28.61 $28.32 $28.50 $25.88 4,980
2018-04-06 $28.15 $28.45 $28.15 $28.43 $25.81 3,696
2018-04-05 $28.40 $28.58 $28.27 $28.27 $25.67 9,043
2018-04-04 $28.48 $28.67 $28.48 $28.63 $25.99 28,892
2018-04-03 $28.60 $28.68 $28.55 $28.68 $26.04 1,647
2018-04-02 $28.58 $28.58 $28.33 $28.40 $25.79 3,073
2018-03-29 $28.49 $28.60 $28.45 $28.60 $25.97 4,903
2018-03-28 $28.45 $28.54 $28.42 $28.52 $25.90 3,246
2018-03-27 $28.60 $28.60 $28.60 $28.60 $25.81 193
2018-03-26 $28.58 $28.65 $28.35 $28.60 $25.81 22,319
2018-03-23 $28.59 $28.60 $28.45 $28.45 $25.67 590
2018-03-22 $28.42 $28.61 $28.42 $28.42 $25.64 10,222
2018-03-21 $28.59 $28.62 $28.59 $28.62 $25.82 3,658
2018-03-20 $28.53 $28.59 $28.40 $28.59 $25.79 2,018
2018-03-19 $28.44 $28.44 $28.40 $28.40 $25.62 1,312
2018-03-16 $28.60 $28.72 $28.18 $28.40 $25.62 5,229
2018-03-15 $28.65 $28.65 $28.65 $28.65 $25.85 194
2018-03-14 $28.83 $28.83 $28.83 $28.83 $26.01 623
2018-03-13 $28.73 $28.73 $28.64 $28.72 $25.91 2,311
2018-03-12 $28.49 $28.70 $28.48 $28.67 $25.87 1,885
2018-03-09 $28.60 $28.60 $28.60 $28.60 $25.81 78
2018-03-08 $28.31 $28.31 $28.31 $28.31 $25.54 192
2018-03-07 $28.63 $28.90 $28.62 $28.72 $25.91 4,890
2018-03-06 $28.22 $28.22 $28.22 $28.22 $25.46 237
2018-03-05 $28.51 $28.51 $28.21 $28.21 $25.46 878
2018-03-02 $28.65 $28.65 $28.50 $28.50 $25.72 954
2018-03-01 $28.39 $28.68 $28.26 $28.68 $25.88 3,213
2018-02-28 $28.70 $28.75 $28.42 $28.58 $25.79 28,965
2018-02-27 $28.44 $28.96 $28.44 $28.93 $26.10 13,892
2018-02-26 $29.06 $29.06 $28.78 $28.79 $25.98 2,192
2018-02-23 $28.66 $28.71 $28.66 $28.71 $25.90 240
2018-02-22 $28.78 $28.78 $28.55 $28.55 $25.76 615
2018-02-21 $28.89 $28.89 $28.89 $28.89 $26.07 244
2018-02-20 $28.95 $29.03 $28.49 $28.73 $25.92 5,961
2018-02-16 $28.89 $28.90 $28.89 $28.90 $26.07 904
2018-02-15 $28.57 $28.75 $28.53 $28.75 $25.94 2,268
2018-02-14 $28.61 $28.63 $28.13 $28.35 $25.58 6,797
2018-02-13 $28.43 $28.57 $28.43 $28.50 $25.72 3,035
2018-02-12 $28.01 $28.25 $28.01 $28.25 $25.48 1,179
2018-02-09 $28.36 $28.36 $28.36 $28.36 $25.59 488
2018-02-08 $28.20 $28.65 $28.15 $28.36 $25.59 3,098
2018-02-07 $28.66 $28.73 $28.66 $28.73 $25.92 2,293
2018-02-06 $28.41 $28.67 $28.41 $28.67 $25.87 3,692
2018-02-05 $28.75 $28.75 $28.65 $28.65 $25.85 2,287
2018-02-02 $28.88 $28.89 $28.79 $28.79 $25.98 2,646
2018-02-01 $29.08 $29.10 $29.08 $29.08 $26.24 2,995
2018-01-31 $28.95 $28.98 $28.78 $28.98 $26.15 2,362
2018-01-30 $28.90 $28.90 $28.90 $28.90 $26.07 328
2018-01-29 $28.88 $29.12 $28.72 $28.73 $25.92 6,767
2018-01-26 $29.47 $29.47 $28.99 $29.12 $26.27 4,923
2018-01-25 $28.98 $29.14 $28.98 $29.10 $26.25 4,252
2018-01-24 $28.85 $28.97 $28.85 $28.96 $26.13 9,577
2018-01-23 $28.75 $28.79 $28.75 $28.79 $25.98 5,127
2018-01-22 $28.69 $28.70 $28.58 $28.69 $25.89 4,493
2018-01-19 $28.41 $28.74 $28.41 $28.67 $25.87 14,233
2018-01-18 $28.42 $28.61 $28.42 $28.57 $25.78 1,611
2018-01-17 $28.42 $28.61 $28.42 $28.60 $25.80 5,739
2018-01-16 $28.23 $28.53 $28.23 $28.51 $25.72 6,045
2018-01-12 $28.25 $28.35 $28.25 $28.32 $25.55 5,043
2018-01-11 $28.15 $28.15 $28.07 $28.15 $25.39 5,827
2018-01-10 $28.13 $28.15 $28.00 $28.13 $25.38 7,568
2018-01-09 $27.95 $27.95 $27.91 $27.93 $25.20 1,507
2018-01-08 $28.09 $28.31 $28.00 $28.12 $25.37 4,883
2018-01-05 $28.16 $28.32 $28.05 $28.32 $25.55 6,297
2018-01-04 $28.20 $28.20 $28.12 $28.15 $25.40 5,622
2018-01-03 $28.18 $28.18 $28.08 $28.16 $25.41 4,810
2018-01-02 $28.01 $28.02 $27.82 $28.02 $25.28 12,497
2017-12-29 $27.88 $27.88 $27.72 $27.79 $25.07 19,424
2017-12-28 $27.76 $27.93 $27.76 $27.93 $25.20 112,458
2017-12-27 $27.97 $28.39 $27.95 $28.04 $25.30 3,619
2017-12-26 $28.95 $28.95 $28.32 $28.63 $25.44 2,830
2017-12-22 $28.28 $28.46 $28.11 $28.11 $24.97 13,393
2017-12-21 $28.30 $28.48 $28.04 $28.05 $24.92 3,718
2017-12-20 $28.31 $28.31 $28.30 $28.30 $25.14 2,431
2017-12-19 $28.43 $28.43 $28.25 $28.26 $25.11 6,310
2017-12-18 $27.91 $28.13 $27.91 $28.13 $24.99 8,559
2017-12-15 $28.58 $28.58 $28.03 $28.03 $24.90 3,810
2017-12-14 $27.83 $28.10 $27.83 $28.05 $24.92 1,449
2017-12-13 $27.89 $27.90 $27.89 $27.90 $24.79 1,279
2017-12-12 $28.00 $28.04 $27.96 $28.04 $24.91 3,649
2017-12-11 $27.73 $28.02 $27.73 $27.91 $24.80 5,658
2017-12-08 $27.96 $27.96 $27.66 $27.66 $24.58 735
2017-12-07 $28.07 $28.07 $28.06 $28.06 $24.93 892
2017-12-06 $27.87 $28.13 $27.87 $28.13 $24.99 1,217
2017-12-05 $28.12 $28.12 $27.97 $27.97 $24.85 1,909
2017-12-04 $28.29 $28.29 $27.99 $28.05 $24.92 819
2017-12-01 $28.02 $28.04 $27.94 $28.01 $24.89 1,252
2017-11-30 $28.23 $28.23 $27.90 $28.01 $24.89 6,041
2017-11-29 $28.05 $28.05 $28.05 $28.05 $24.92 129
2017-11-28 $28.23 $28.23 $27.99 $27.99 $24.87 849
2017-11-27 $28.04 $28.05 $28.04 $28.04 $24.91 528
2017-11-24 $27.80 $27.95 $27.80 $27.95 $24.83 1,010
2017-11-22 $27.70 $27.72 $27.61 $27.72 $24.63 1,935
2017-11-21 $27.60 $27.60 $27.60 $27.60 $24.52 720
2017-11-20 $27.48 $27.60 $27.48 $27.60 $24.52 3,464
2017-11-17 $27.59 $27.59 $27.59 $27.59 $24.51 324
2017-11-16 $27.55 $27.55 $27.55 $27.55 $24.48 454
2017-11-15 $27.44 $27.44 $27.44 $27.44 $24.38 257
2017-11-14 $27.29 $27.45 $27.29 $27.39 $24.33 1,639
2017-11-13 $27.54 $27.54 $27.44 $27.44 $24.38 3,389
2017-11-10 $27.50 $27.59 $27.50 $27.59 $24.51 1,772
2017-11-09 $27.60 $27.60 $27.50 $27.50 $24.43 2,225
2017-11-08 $27.57 $27.57 $27.55 $27.55 $24.48 1,693
2017-11-07 $27.62 $27.62 $27.62 $27.62 $24.54 183
2017-11-06 $27.50 $27.54 $27.50 $27.51 $24.44 3,954
2017-11-03 $27.49 $27.49 $27.49 $27.49 $24.42 208
2017-11-02 $27.39 $27.45 $27.39 $27.45 $24.39 8,141
2017-11-01 $27.36 $27.36 $27.33 $27.36 $24.31 934
2017-10-31 $27.36 $27.37 $27.30 $27.30 $24.25 2,422
2017-10-30 $27.32 $27.41 $27.22 $27.33 $24.28 6,051
2017-10-27 $27.52 $27.59 $27.45 $27.59 $24.51 1,845
2017-10-26 $27.38 $27.82 $27.38 $27.82 $24.71 1,576
2017-10-25 $27.88 $27.90 $27.84 $27.84 $24.74 2,116
2017-10-24 $28.00 $28.00 $27.90 $27.95 $24.83 840
2017-10-23 $28.05 $28.10 $28.05 $28.09 $24.96 2,081
2017-10-20 $28.24 $28.24 $28.11 $28.11 $24.97 1,430
2017-10-19 $28.25 $28.25 $28.10 $28.25 $25.09 717
2017-10-18 $28.26 $28.26 $28.02 $28.05 $24.92 591
2017-10-17 $28.29 $28.29 $27.90 $28.06 $24.93 1,960
2017-10-16 $28.62 $28.62 $28.20 $28.32 $25.16 4,640
2017-10-13 $28.68 $28.68 $28.05 $28.27 $25.12 2,856
2017-10-12 $28.15 $28.15 $28.00 $28.00 $24.88 1,714
2017-10-11 $28.11 $28.11 $28.00 $28.00 $24.88 2,730
2017-10-10 $27.90 $28.03 $27.90 $27.90 $24.79 653
2017-10-09 $28.09 $28.26 $27.86 $27.90 $24.79 4,515
2017-10-06 $28.08 $28.08 $28.04 $28.04 $24.91 1,755
2017-10-05 $27.98 $28.35 $27.90 $28.26 $25.11 2,189
2017-10-04 $28.00 $28.00 $27.96 $27.98 $24.86 1,784
2017-10-03 $27.89 $28.20 $27.85 $27.97 $24.85 6,032
2017-10-02 $28.29 $28.35 $27.99 $28.30 $25.14 9,741
2017-09-29 $28.44 $28.48 $28.41 $28.44 $25.27 2,622
2017-09-28 $28.25 $28.36 $28.25 $28.36 $25.20 4,197
2017-09-27 $28.24 $28.34 $28.24 $28.28 $25.13 3,437
2017-09-26 $28.86 $28.86 $28.48 $28.48 $25.30 4,297
2017-09-25 $29.20 $29.20 $29.01 $29.02 $25.39 6,230
2017-09-22 $29.20 $29.20 $29.19 $29.20 $25.54 5,566
2017-09-21 $29.08 $29.11 $29.02 $29.06 $25.42 3,060
2017-09-20 $29.19 $29.20 $29.04 $29.04 $25.40 13,535
2017-09-19 $29.20 $29.20 $29.07 $29.11 $25.47 11,568
2017-09-18 $29.14 $29.14 $29.05 $29.09 $25.45 1,650
2017-09-15 $29.17 $29.17 $29.14 $29.14 $25.49 1,294
2017-09-14 $29.04 $29.12 $29.00 $29.12 $25.47 1,156
2017-09-13 $28.98 $28.99 $28.98 $28.98 $25.35 3,119
2017-09-12 $28.97 $29.03 $28.97 $29.03 $25.40 2,901
2017-09-11 $29.20 $29.20 $29.13 $29.13 $25.48 745
2017-09-08 $29.31 $29.31 $29.20 $29.20 $25.54 1,480
2017-09-07 $29.20 $29.20 $29.13 $29.19 $25.54 1,877
2017-09-06 $29.05 $29.13 $28.95 $29.10 $25.46 4,684
2017-09-05 $28.95 $28.95 $28.83 $28.83 $25.22 729
2017-09-01 $28.84 $28.86 $28.74 $28.82 $25.21 1,271
2017-08-31 $28.73 $28.75 $28.73 $28.75 $25.15 1,189
2017-08-30 $29.06 $29.06 $28.68 $28.69 $25.10 1,697
2017-08-29 $28.75 $28.81 $28.73 $28.80 $25.19 6,561
2017-08-28 $28.64 $28.68 $28.64 $28.66 $25.07 1,423
2017-08-25 $28.66 $28.74 $28.64 $28.74 $25.14 2,028
2017-08-24 $28.58 $28.58 $28.55 $28.58 $25.00 10,572
2017-08-23 $28.50 $28.56 $28.49 $28.56 $24.98 14,390
2017-08-22 $29.18 $29.20 $28.50 $28.66 $25.07 13,447
2017-08-21 $29.20 $29.20 $29.00 $29.20 $25.54 1,550
2017-08-18 $28.91 $28.91 $28.91 $28.91 $25.29 65
2017-08-17 $29.09 $29.09 $28.91 $28.91 $25.29 323
2017-08-16 $28.98 $29.00 $28.81 $29.00 $25.37 5,258
2017-08-15 $28.34 $28.34 $28.34 $28.34 $24.79 275
2017-08-14 $29.07 $29.07 $28.34 $28.34 $24.79 4,986
2017-08-11 $28.81 $28.94 $28.73 $28.94 $25.32 2,341
2017-08-10 $28.81 $28.81 $28.81 $28.81 $25.20 117
2017-08-09 $28.45 $28.63 $28.37 $28.63 $25.05 1,456
2017-08-08 $28.96 $28.96 $28.96 $28.96 $25.33 164
2017-08-07 $28.87 $28.96 $28.87 $28.96 $25.33 979
2017-08-04 $29.11 $29.11 $28.95 $29.00 $25.37 3,248
2017-08-03 $29.05 $29.08 $28.88 $29.02 $25.39 2,268
2017-08-02 $28.47 $29.02 $28.47 $29.02 $25.39 724
2017-08-01 $28.79 $28.89 $28.67 $28.89 $25.27 3,954
2017-07-31 $28.87 $28.89 $28.72 $28.89 $25.27 942
2017-07-28 $29.03 $29.03 $28.89 $28.89 $25.28 661
2017-07-27 $28.93 $29.00 $28.77 $28.77 $25.17 2,868
2017-07-26 $28.83 $28.83 $28.67 $28.67 $25.08 588
2017-07-25 $28.82 $28.82 $28.42 $28.68 $25.09 2,312
2017-07-24 $28.85 $28.85 $28.85 $28.85 $25.24 533
2017-07-21 $28.78 $28.79 $28.78 $28.78 $25.18 1,423
2017-07-20 $28.34 $28.34 $28.24 $28.25 $24.71 1,548
2017-07-19 $28.54 $28.92 $28.54 $28.92 $25.30 3,385
2017-07-18 $28.50 $28.50 $28.50 $28.50 $24.93 302
2017-07-17 $28.41 $28.50 $28.41 $28.50 $24.93 939
2017-07-14 $28.51 $28.74 $28.33 $28.74 $25.14 2,343
2017-07-13 $28.29 $28.29 $28.29 $28.29 $24.75 9
2017-07-12 $28.29 $28.29 $28.29 $28.29 $24.75 100
2017-07-11 $28.23 $28.29 $28.21 $28.29 $24.75 1,640
2017-07-10 $28.26 $28.26 $28.24 $28.24 $24.70 717
2017-07-07 $27.97 $28.06 $27.70 $28.06 $24.55 1,822
2017-07-06 $28.14 $28.14 $28.10 $28.10 $24.58 1,872
2017-07-05 $27.98 $28.05 $27.76 $27.76 $24.28 696
2017-07-03 $28.10 $28.32 $28.10 $28.30 $24.76 3,488
2017-06-30 $28.11 $28.26 $28.10 $28.26 $24.72 1,789
2017-06-29 $28.10 $28.20 $28.10 $28.20 $24.67 1,608
2017-06-28 $28.25 $28.41 $28.20 $28.41 $24.85 3,176
2017-06-27 $28.35 $28.42 $28.10 $28.26 $24.72 4,600
2017-06-26 $28.52 $28.52 $28.52 $28.52 $24.43 123
2017-06-23 $28.61 $28.64 $28.31 $28.55 $24.46 1,165
2017-06-22 $28.62 $28.62 $28.62 $28.62 $24.52 445
2017-06-21 $28.41 $28.42 $28.40 $28.42 $24.35 1,554
2017-06-20 $28.43 $28.51 $28.13 $28.35 $24.29 3,660
2017-06-19 $28.53 $28.55 $28.50 $28.50 $24.41 2,288
2017-06-16 $28.46 $28.49 $28.46 $28.48 $24.40 1,605
2017-06-15 $28.51 $28.51 $28.25 $28.32 $24.26 941
2017-06-14 $28.52 $28.52 $28.52 $28.52 $24.43 137
2017-06-13 $28.49 $28.51 $28.44 $28.44 $24.36 1,319
2017-06-12 $28.35 $28.35 $28.35 $28.35 $24.29 2,551
2017-06-09 $28.36 $28.37 $28.35 $28.35 $24.29 1,883
2017-06-08 $28.34 $28.36 $28.32 $28.36 $24.29 1,601
2017-06-07 $28.40 $28.41 $28.31 $28.36 $24.29 9,517
2017-06-06 $28.37 $28.42 $28.29 $28.31 $24.25 4,292
2017-06-05 $28.12 $28.12 $28.12 $28.12 $24.09 171
2017-06-02 $28.27 $28.30 $28.09 $28.09 $24.06 6,492
2017-06-01 $27.99 $27.99 $27.99 $27.99 $23.98 76
2017-05-31 $28.31 $28.31 $27.93 $27.99 $23.98 2,196
2017-05-30 $28.24 $28.24 $28.03 $28.05 $24.03 2,243
2017-05-26 $28.08 $28.08 $28.08 $28.08 $24.05 10
2017-05-25 $28.08 $28.08 $28.08 $28.08 $24.05 349
2017-05-24 $27.95 $27.98 $27.95 $27.98 $23.97 352
2017-05-23 $28.25 $28.25 $27.89 $28.06 $24.04 1,857
2017-05-22 $28.00 $28.00 $27.98 $27.99 $23.98 786
2017-05-19 $27.67 $27.67 $27.67 $27.67 $23.70 110
2017-05-18 $27.76 $27.76 $27.67 $27.67 $23.70 444
2017-05-17 $28.08 $28.08 $28.02 $28.06 $24.04 690
2017-05-16 $27.84 $27.84 $27.84 $27.84 $23.85 44
2017-05-15 $27.92 $27.92 $27.84 $27.84 $23.85 1,359
2017-05-12 $28.12 $28.12 $27.72 $27.73 $23.75 1,401
2017-05-11 $27.71 $27.71 $27.71 $27.71 $23.74 183
2017-05-10 $27.64 $27.66 $27.53 $27.53 $23.58 994
2017-05-09 $27.58 $27.59 $27.58 $27.59 $23.63 2,750
2017-05-08 $27.70 $27.70 $27.61 $27.61 $23.65 1,217
2017-05-05 $27.53 $27.59 $27.53 $27.59 $23.63 1,600
2017-05-04 $27.52 $27.52 $27.52 $27.52 $23.57 251
2017-05-03 $27.69 $27.69 $27.66 $27.67 $23.70 327
2017-05-02 $27.67 $27.68 $27.67 $27.68 $23.71 625
2017-05-01 $27.59 $27.59 $27.59 $27.59 $23.63 264
2017-04-28 $27.47 $27.55 $27.44 $27.55 $23.60 2,589
2017-04-27 $27.37 $27.42 $27.36 $27.42 $23.48 1,993
2017-04-26 $27.47 $27.47 $27.47 $27.47 $23.53 159
2017-04-25 $27.64 $27.71 $27.64 $27.71 $23.74 339
2017-04-24 $27.71 $27.71 $27.71 $27.71 $23.74 437
2017-04-21 $27.38 $27.38 $27.38 $27.38 $23.45 1,594
2017-04-20 $27.33 $27.34 $27.32 $27.33 $23.41 1,221
2017-04-19 $27.28 $27.29 $27.23 $27.23 $23.33 4,994
2017-04-18 $27.37 $27.39 $27.37 $27.37 $23.45 1,971
2017-04-17 $27.35 $27.36 $27.29 $27.29 $23.38 3,815
2017-04-13 $27.29 $27.32 $27.25 $27.25 $23.34 1,133
2017-04-12 $27.16 $27.16 $27.16 $27.16 $23.27 436
2017-04-11 $27.04 $27.04 $27.03 $27.03 $23.15 532
2017-04-10 $27.11 $27.11 $27.11 $27.11 $23.22 137
2017-04-07 $27.17 $27.17 $27.17 $27.17 $23.27 98
2017-04-06 $27.02 $27.02 $27.02 $27.02 $23.15 382
2017-04-05 $27.06 $27.06 $27.06 $27.06 $23.18 83
2017-04-04 $27.24 $27.24 $27.04 $27.06 $23.18 20,557
2017-04-03 $27.25 $27.25 $27.11 $27.13 $23.24 1,774
2017-03-31 $27.15 $27.15 $27.10 $27.15 $23.26 14,426
2017-03-30 $27.35 $27.35 $27.33 $27.33 $23.41 398
2017-03-29 $27.21 $27.25 $27.21 $27.25 $23.34 837
2017-03-28 $27.29 $27.30 $27.25 $27.27 $23.36 12,640
2017-03-27 $27.40 $27.40 $27.38 $27.38 $23.37 386
2017-03-24 $27.41 $27.44 $27.41 $27.41 $23.39 1,401
2017-03-23 $27.33 $27.33 $27.33 $27.33 $23.32 49
2017-03-22 $27.55 $27.55 $27.27 $27.33 $23.32 2,000
2017-03-21 $27.29 $27.30 $27.29 $27.30 $23.29 1,161
2017-03-20 $26.25 $27.24 $26.25 $27.22 $23.22 1,685
2017-03-17 $27.07 $27.21 $27.07 $27.21 $23.22 7,453
2017-03-16 $27.08 $27.09 $27.08 $27.08 $23.11 10,388
2017-03-15 $26.70 $26.89 $26.69 $26.89 $22.94 1,439
2017-03-14 $26.62 $26.64 $26.62 $26.63 $22.72 2,105
2017-03-13 $26.70 $26.70 $26.68 $26.70 $22.78 1,524
2017-03-10 $26.66 $26.66 $26.66 $26.66 $22.75 1,086
2017-03-09 $26.61 $26.61 $26.61 $26.61 $22.70 254
2017-03-08 $26.78 $26.81 $26.61 $26.61 $22.70 1,443
2017-03-07 $26.82 $26.83 $26.79 $26.81 $22.88 8,425
2017-03-06 $27.20 $27.20 $26.81 $26.81 $22.88 893
2017-03-03 $26.74 $26.78 $26.72 $26.73 $22.81 11,439
2017-03-02 $26.73 $26.76 $26.70 $26.70 $22.78 2,174
2017-03-01 $26.80 $26.80 $26.76 $26.76 $22.83 562
2017-02-28 $26.98 $26.98 $26.98 $26.98 $23.02 109
2017-02-27 $26.97 $26.98 $26.97 $26.98 $23.02 468
2017-02-24 $26.90 $26.92 $26.88 $26.92 $22.97 3,832
2017-02-23 $27.02 $27.04 $26.93 $26.94 $22.99 3,440
2017-02-22 $26.90 $26.92 $26.86 $26.88 $22.93 2,742
2017-02-21 $27.01 $27.02 $26.75 $26.75 $22.82 10,527
2017-02-17 $27.03 $27.03 $26.97 $26.99 $23.03 6,264
2017-02-16 $27.07 $27.07 $27.03 $27.04 $23.07 1,113
2017-02-15 $27.00 $27.00 $26.95 $26.95 $22.99 567
2017-02-14 $27.05 $27.10 $27.04 $27.09 $23.11 8,720
2017-02-13 $27.01 $27.07 $27.01 $27.07 $23.10 3,507
2017-02-10 $27.06 $27.09 $27.06 $27.09 $23.11 1,874
2017-02-09 $27.01 $27.01 $27.00 $27.00 $23.04 945
2017-02-08 $26.99 $26.99 $26.94 $26.94 $22.99 1,803
2017-02-07 $26.82 $26.82 $26.80 $26.80 $22.87 1,930
2017-02-06 $26.99 $27.00 $26.94 $27.00 $23.04 9,014
2017-02-03 $27.13 $27.13 $27.06 $27.09 $23.11 2,086
2017-02-02 $27.00 $27.00 $26.93 $26.93 $22.98 1,569
2017-02-01 $26.89 $26.89 $26.89 $26.89 $22.94 394
2017-01-31 $26.80 $26.80 $26.79 $26.80 $22.87 953
2017-01-30 $26.67 $26.79 $26.67 $26.79 $22.86 2,636
2017-01-27 $26.94 $26.94 $26.80 $26.80 $22.87 569
2017-01-26 $26.92 $26.92 $26.92 $26.92 $22.97 1,572
2017-01-25 $26.99 $27.02 $26.86 $26.86 $22.92 1,002
2017-01-24 $27.07 $27.07 $27.03 $27.03 $23.06 888
2017-01-23 $26.93 $26.96 $26.93 $26.96 $23.00 2,185
2017-01-20 $26.80 $26.80 $26.80 $26.80 $22.87 545
2017-01-19 $26.81 $26.89 $26.80 $26.89 $22.94 1,726
2017-01-18 $26.71 $27.02 $26.71 $26.92 $22.97 3,241
2017-01-17 $27.00 $27.00 $26.62 $26.62 $22.71 683
2017-01-13 $26.45 $26.81 $26.45 $26.81 $22.88 1,112
2017-01-12 $26.87 $26.88 $26.77 $26.81 $22.88 8,846
2017-01-11 $26.41 $26.45 $25.87 $26.40 $22.52 2,721
2017-01-10 $26.25 $26.25 $25.97 $26.00 $22.18 8,401
2017-01-09 $26.61 $26.63 $26.24 $26.25 $22.40 5,852
2017-01-06 $26.67 $26.82 $26.53 $26.53 $22.64 13,357
2017-01-05 $26.69 $26.73 $26.64 $26.73 $22.81 803
2017-01-04 $26.55 $26.57 $26.52 $26.57 $22.67 1,055
2017-01-03 $25.98 $26.45 $25.98 $26.43 $22.55 4,546
2016-12-30 $26.30 $26.30 $26.01 $26.30 $22.44 1,786
2016-12-29 $26.17 $26.35 $26.15 $26.20 $22.35 2,855
2016-12-28 $26.15 $26.15 $26.15 $26.15 $22.31 1,839
2016-12-27 $26.47 $26.47 $26.10 $26.18 $22.34 3,955
2016-12-23 $26.55 $26.56 $26.44 $26.56 $22.35 1,754
2016-12-22 $26.58 $26.59 $26.20 $26.20 $22.05 56,352
2016-12-21 $26.55 $26.60 $26.55 $26.59 $22.37 1,078
2016-12-20 $26.53 $26.55 $26.51 $26.55 $22.34 7,461
2016-12-19 $26.50 $26.55 $26.41 $26.51 $22.31 3,853
2016-12-16 $26.51 $26.54 $26.47 $26.51 $22.31 4,939
2016-12-15 $26.55 $26.57 $26.55 $26.57 $22.36 896
2016-12-14 $26.84 $26.84 $26.61 $26.79 $22.55 5,785
2016-12-13 $26.99 $26.99 $26.78 $26.94 $22.67 1,888
2016-12-12 $26.73 $26.73 $26.73 $26.73 $22.49 210
2016-12-09 $26.72 $26.73 $26.71 $26.73 $22.49 1,538
2016-12-08 $26.77 $26.79 $26.77 $26.79 $22.54 1,700
2016-12-07 $26.90 $26.91 $26.75 $26.77 $22.52 3,970
2016-12-06 $26.76 $26.77 $26.76 $26.77 $22.53 538
2016-12-05 $26.65 $26.65 $26.64 $26.64 $22.42 659
2016-12-02 $26.60 $26.60 $26.51 $26.60 $22.38 2,261
2016-12-01 $26.10 $26.60 $26.10 $26.60 $22.38 4,823
2016-11-30 $26.56 $26.56 $26.35 $26.35 $22.17 3,204
2016-11-29 $26.54 $26.55 $26.49 $26.51 $22.31 1,966
2016-11-28 $26.60 $26.60 $26.60 $26.60 $22.38 1,091
2016-11-25 $26.44 $26.78 $26.42 $26.78 $22.53 2,875
2016-11-23 $26.40 $26.45 $26.40 $26.45 $22.26 1,520
2016-11-22 $26.61 $26.61 $26.23 $26.59 $22.37 6,635
2016-11-21 $26.20 $26.55 $26.14 $26.34 $22.17 2,278
2016-11-18 $26.47 $26.47 $26.20 $26.20 $22.05 2,115
2016-11-17 $26.40 $26.61 $26.22 $26.56 $22.35 1,728
2016-11-16 $26.51 $26.69 $26.51 $26.66 $22.43 10,283
2016-11-15 $26.70 $26.70 $26.53 $26.53 $22.33 2,116
2016-11-14 $26.20 $26.56 $26.11 $26.19 $22.04 2,120
2016-11-11 $26.27 $26.54 $26.18 $26.21 $22.06 6,300
2016-11-10 $26.82 $26.83 $26.82 $26.82 $22.57 2,599
2016-11-09 $27.23 $27.31 $27.16 $27.31 $22.98 757
2016-11-08 $27.46 $27.46 $27.46 $27.46 $23.11 41
2016-11-07 $27.72 $28.03 $27.46 $27.46 $23.11 2,089
2016-11-04 $27.25 $27.39 $27.25 $27.39 $23.05 1,077
2016-11-03 $27.36 $27.40 $27.36 $27.40 $23.05 1,615
2016-11-02 $27.35 $28.14 $27.35 $27.45 $23.10 7,805
2016-11-01 $27.82 $27.82 $27.66 $27.66 $23.28 1,094
2016-10-31 $27.12 $28.09 $26.85 $27.93 $23.50 4,823
2016-10-28 $27.94 $27.94 $27.25 $27.73 $23.33 7,933
2016-10-27 $27.93 $27.93 $27.71 $27.71 $23.32 1,209
2016-10-26 $28.03 $28.03 $27.95 $27.95 $23.52 705
2016-10-25 $27.86 $28.08 $27.86 $27.89 $23.47 2,949
2016-10-24 $28.06 $28.06 $27.79 $27.79 $23.38 2,199
2016-10-21 $27.94 $27.94 $27.74 $27.74 $23.34 705
2016-10-20 $28.05 $28.05 $27.78 $27.78 $23.38 917
2016-10-19 $28.03 $28.08 $27.87 $27.87 $23.45 2,305
2016-10-18 $27.96 $27.99 $27.77 $27.77 $23.37 3,085
2016-10-17 $27.66 $27.88 $27.66 $27.71 $23.32 1,601
2016-10-14 $27.72 $27.96 $27.66 $27.66 $23.28 1,642
2016-10-13 $27.85 $27.88 $27.83 $27.88 $23.46 4,615
2016-10-12 $27.85 $28.81 $27.85 $27.91 $23.49 28,556
2016-10-11 $27.93 $27.93 $27.80 $27.80 $23.39 1,497
2016-10-10 $27.75 $28.12 $27.75 $28.09 $23.64 594
2016-10-07 $28.04 $28.15 $27.90 $27.90 $23.48 1,656
2016-10-06 $27.92 $28.12 $27.90 $28.12 $23.66 1,648
2016-10-05 $27.64 $28.44 $27.64 $28.17 $23.70 4,571
2016-10-04 $28.05 $28.48 $28.00 $28.00 $23.56 7,056
2016-10-03 $27.86 $28.33 $27.86 $28.33 $23.84 5,281
2016-09-30 $27.75 $28.21 $27.75 $28.20 $23.73 2,774
2016-09-29 $27.85 $27.90 $27.85 $27.87 $23.45 822
2016-09-28 $27.72 $27.72 $27.70 $27.70 $23.31 815
2016-09-27 $27.71 $27.71 $27.71 $27.71 $23.32 77
2016-09-26 $27.71 $27.71 $27.71 $27.71 $23.32 1,118
2016-09-23 $28.23 $28.53 $28.23 $28.29 $23.58 1,000
2016-09-22 $28.12 $28.12 $28.12 $28.12 $23.44 963
2016-09-21 $27.80 $27.80 $27.80 $27.80 $23.17 1,064
2016-09-20 $27.69 $27.76 $27.69 $27.75 $23.13 3,345
2016-09-19 $27.50 $27.56 $27.50 $27.55 $22.97 1,843
2016-09-16 $27.50 $27.57 $27.50 $27.52 $22.94 1,674
2016-09-15 $27.67 $27.67 $27.67 $27.67 $23.07 64
2016-09-14 $27.60 $27.70 $27.60 $27.67 $23.07 2,087
2016-09-13 $27.81 $27.96 $27.61 $27.61 $23.02 3,881
2016-09-12 $27.58 $27.74 $27.58 $27.74 $23.12 2,497
2016-09-09 $27.62 $27.97 $27.62 $27.63 $23.03 2,077
2016-09-08 $27.93 $27.94 $27.85 $27.86 $23.22 1,888
2016-09-07 $27.94 $27.94 $27.94 $27.94 $23.29 309
2016-09-06 $27.47 $27.72 $27.40 $27.72 $23.11 1,221
2016-09-02 $27.50 $27.61 $27.48 $27.61 $23.02 11,057
2016-09-01 $27.50 $27.50 $27.49 $27.50 $22.92 7,930
2016-08-31 $27.56 $27.56 $27.53 $27.55 $22.96 1,500
2016-08-30 $27.53 $27.53 $27.51 $27.51 $22.93 1,130
2016-08-29 $27.70 $27.70 $27.70 $27.70 $23.09 70
2016-08-26 $27.70 $27.70 $27.70 $27.70 $23.09 75
2016-08-25 $27.74 $27.74 $27.69 $27.70 $23.09 1,274
2016-08-24 $27.59 $27.90 $27.59 $27.90 $23.26 4,175
2016-08-23 $27.93 $27.93 $27.93 $27.93 $23.28 38
2016-08-22 $27.93 $27.93 $27.93 $27.93 $23.28 15
2016-08-19 $27.93 $27.93 $27.93 $27.93 $23.28 359
2016-08-18 $27.97 $27.97 $27.97 $27.97 $23.32 0
2016-08-17 $27.97 $27.97 $27.97 $27.97 $23.32 0
2016-08-16 $27.97 $27.97 $27.97 $27.97 $23.32 200
2016-08-15 $27.90 $27.90 $27.90 $27.90 $23.26 115
2016-08-12 $27.70 $27.70 $27.70 $27.70 $23.09 0
2016-08-11 $27.73 $27.76 $27.70 $27.70 $23.09 4,868
2016-08-10 $27.73 $27.73 $27.73 $27.73 $23.12 14
2016-08-09 $27.58 $27.73 $27.58 $27.73 $23.12 947
2016-08-08 $27.50 $27.65 $27.50 $27.65 $23.05 1,109
2016-08-05 $27.48 $27.50 $27.47 $27.50 $22.92 908
2016-08-04 $27.47 $27.53 $27.47 $27.53 $22.95 992
2016-08-03 $27.47 $27.47 $27.47 $27.47 $22.90 102
2016-08-02 $27.46 $27.48 $27.46 $27.47 $22.90 1,627
2016-08-01 $27.67 $27.67 $27.43 $27.43 $22.87 506
2016-07-29 $27.12 $27.48 $27.12 $27.48 $22.91 568
2016-07-28 $27.12 $27.12 $27.12 $27.12 $22.61 25
2016-07-27 $27.28 $27.28 $27.12 $27.12 $22.61 4,161
2016-07-26 $27.14 $27.55 $27.14 $27.28 $22.74 1,908
2016-07-25 $27.15 $27.16 $27.15 $27.15 $22.63 1,877
2016-07-22 $27.15 $27.15 $27.00 $27.02 $22.52 3,741
2016-07-21 $27.15 $27.15 $27.15 $27.15 $22.63 267
2016-07-20 $27.26 $27.64 $27.26 $27.38 $22.82 748
2016-07-19 $27.21 $27.21 $27.21 $27.21 $22.68 21
2016-07-18 $27.36 $27.36 $27.21 $27.21 $22.68 503
2016-07-15 $27.47 $27.47 $27.40 $27.40 $22.84 462
2016-07-14 $27.50 $27.50 $27.50 $27.50 $22.92 1,265
2016-07-13 $27.50 $27.54 $27.43 $27.54 $22.96 1,915
2016-07-12 $27.52 $28.09 $27.51 $27.76 $23.14 4,501
2016-07-11 $27.85 $27.85 $27.43 $27.44 $22.87 600
2016-07-08 $27.40 $27.42 $27.40 $27.42 $22.86 742
2016-07-07 $27.28 $27.61 $27.28 $27.60 $23.01 700
2016-07-06 $27.23 $27.23 $27.23 $27.23 $22.70 392
2016-07-05 $27.34 $27.34 $27.34 $27.34 $22.79 3
2016-07-01 $27.38 $27.38 $27.34 $27.34 $22.79 915
2016-06-30 $27.43 $27.43 $27.43 $27.43 $22.86 55
2016-06-29 $27.12 $27.43 $27.12 $27.43 $22.86 944
2016-06-28 $26.75 $26.75 $26.75 $26.75 $22.30 205
2016-06-27 $26.76 $27.11 $26.75 $26.79 $22.33 1,070
2016-06-24 $27.02 $27.10 $27.02 $27.05 $22.35 1,600
2016-06-23 $27.44 $27.70 $27.44 $27.70 $22.89 4,000
2016-06-22 $27.30 $27.82 $27.30 $27.61 $22.81 14,133
2016-06-21 $27.22 $27.22 $27.22 $27.22 $22.49 0
2016-06-20 $27.10 $27.22 $27.10 $27.22 $22.49 520
2016-06-17 $26.94 $26.94 $26.94 $26.94 $22.26 107
2016-06-16 $26.94 $26.94 $26.94 $26.94 $22.26 0
2016-06-15 $26.94 $26.94 $26.94 $26.94 $22.26 175
2016-06-14 $26.75 $26.82 $26.75 $26.75 $22.10 2,879
2016-06-13 $27.05 $27.06 $27.05 $27.05 $22.35 847
2016-06-10 $27.47 $27.47 $27.14 $27.14 $22.43 4,712
2016-06-09 $27.16 $27.16 $27.16 $27.16 $22.44 0
2016-06-08 $27.16 $27.16 $27.16 $27.16 $22.44 0
2016-06-07 $27.13 $27.16 $27.12 $27.16 $22.44 807
2016-06-06 $27.46 $27.46 $26.87 $27.14 $22.43 3,258
2016-06-03 $26.75 $26.75 $26.75 $26.75 $22.10 23
2016-06-02 $26.55 $26.76 $26.55 $26.75 $22.10 2,297
2016-06-01 $26.58 $26.58 $26.58 $26.58 $21.96 476
2016-05-31 $26.80 $26.82 $26.76 $26.76 $22.11 1,910
2016-05-27 $26.83 $26.86 $26.80 $26.80 $22.14 2,013
2016-05-26 $26.70 $27.08 $26.70 $26.78 $22.13 4,992
2016-05-25 $26.57 $26.57 $26.55 $26.55 $21.94 955
2016-05-24 $26.53 $26.53 $26.53 $26.53 $21.92 453
2016-05-23 $26.38 $26.38 $26.38 $26.38 $21.80 0
2016-05-20 $26.37 $26.38 $26.37 $26.38 $21.80 641
2016-05-19 $26.48 $26.48 $26.37 $26.42 $21.83 5,101
2016-05-18 $26.86 $26.87 $26.75 $26.78 $22.13 3,660
2016-05-17 $26.86 $26.93 $26.86 $26.90 $22.23 1,693
2016-05-16 $27.02 $27.03 $26.97 $26.97 $22.29 6,450
2016-05-13 $26.90 $27.10 $26.90 $26.92 $22.24 985
2016-05-12 $27.00 $27.00 $26.92 $26.92 $22.24 309
2016-05-11 $26.97 $26.97 $26.97 $26.97 $22.29 102
2016-05-10 $26.91 $26.91 $26.91 $26.91 $22.23 65
2016-05-09 $26.95 $26.95 $26.88 $26.91 $22.23 1,314
2016-05-06 $26.95 $26.95 $26.95 $26.95 $22.27 250
2016-05-05 $26.93 $26.95 $26.91 $26.94 $22.26 4,577
2016-05-04 $27.02 $27.03 $27.00 $27.00 $22.31 4,805
2016-05-03 $27.25 $27.25 $27.10 $27.10 $22.39 677
2016-05-02 $27.50 $27.53 $27.19 $27.25 $22.52 4,941
2016-04-29 $27.54 $27.54 $27.13 $27.22 $22.49 4,643
2016-04-28 $27.18 $27.18 $27.18 $27.18 $22.46 164
2016-04-27 $27.38 $27.38 $27.08 $27.08 $22.38 2,846
2016-04-26 $27.03 $27.09 $27.01 $27.09 $22.38 5,324
2016-04-25 $26.93 $26.93 $26.92 $26.92 $22.24 678
2016-04-22 $26.90 $26.90 $26.81 $26.83 $22.17 556
2016-04-21 $27.00 $27.02 $27.00 $27.00 $22.31 688
2016-04-20 $27.20 $27.20 $27.20 $27.20 $22.48 184
2016-04-19 $27.22 $27.22 $27.22 $27.22 $22.49 2,600
2016-04-18 $26.85 $26.85 $26.85 $26.85 $22.19 1
2016-04-15 $26.85 $26.85 $26.85 $26.85 $22.19 256
2016-04-14 $26.77 $26.85 $26.77 $26.85 $22.19 583
2016-04-13 $26.75 $26.75 $26.75 $26.75 $22.10 748
2016-04-12 $26.80 $26.80 $26.80 $26.80 $22.14 100
2016-04-11 $26.82 $26.83 $26.72 $26.83 $22.17 3,299
2016-04-08 $26.57 $26.64 $26.57 $26.64 $22.01 1,342
2016-04-07 $26.43 $26.43 $26.42 $26.42 $21.83 300
2016-04-06 $26.42 $26.42 $26.42 $26.42 $21.83 76
2016-04-05 $26.62 $26.62 $26.39 $26.42 $21.83 3,148
2016-04-04 $26.63 $26.63 $26.63 $26.63 $22.00 754
2016-04-01 $26.76 $26.76 $26.75 $26.75 $22.10 810
2016-03-31 $26.82 $26.83 $26.82 $26.83 $22.17 686
2016-03-30 $26.33 $26.33 $26.33 $26.33 $21.76 0
2016-03-29 $26.27 $27.01 $26.27 $26.33 $21.76 2,411
2016-03-28 $26.29 $26.64 $26.22 $26.22 $21.67 2,213
2016-03-24 $26.55 $27.53 $26.15 $26.44 $21.85 16,559
2016-03-23 $26.63 $26.63 $26.26 $26.39 $21.81 6,284
2016-03-22 $26.38 $26.38 $26.38 $26.38 $21.80 438
2016-03-21 $25.86 $26.22 $25.86 $26.22 $21.67 452
2016-03-18 $26.48 $26.48 $26.42 $26.42 $21.83 4,926
2016-03-17 $26.10 $26.10 $26.00 $26.00 $21.48 984
2016-03-16 $25.59 $25.95 $25.56 $25.95 $21.44 3,265
2016-03-15 $26.17 $26.27 $25.80 $25.84 $21.35 11,333
2016-03-14 $26.37 $26.53 $26.04 $26.04 $21.52 2,244
2016-03-11 $26.50 $26.50 $26.17 $26.20 $21.65 34,932
2016-03-10 $26.30 $26.30 $26.30 $26.30 $21.73 25
2016-03-09 $26.18 $26.32 $26.18 $26.30 $21.73 1,594
2016-03-08 $26.01 $27.20 $25.98 $26.01 $21.49 3,514
2016-03-07 $26.01 $26.06 $25.95 $26.02 $21.50 1,413
2016-03-04 $25.91 $26.05 $25.86 $26.03 $21.51 46,903
2016-03-03 $25.72 $25.72 $25.72 $25.72 $21.25 100
2016-03-02 $25.55 $25.85 $25.55 $25.85 $21.36 1,384
2016-03-01 $25.51 $25.78 $25.51 $25.78 $21.30 1,093
2016-02-29 $25.47 $25.47 $25.47 $25.47 $21.05 624
2016-02-26 $25.18 $25.25 $25.16 $25.24 $20.86 2,204
2016-02-25 $25.15 $25.19 $25.15 $25.19 $20.81 665
2016-02-24 $25.14 $25.19 $25.14 $25.19 $20.81 518
2016-02-23 $25.10 $25.12 $25.10 $25.11 $20.75 983

Cambria Global Tail Risk ETF (FAIL) News Headlines

Recent Cambria Global Tail Risk ETF (FAIL) News
Similar Companies to Cambria Global Tail Risk ETF (FAIL) 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.