Cambria Global Asset Allocation ETF (GAA) Exchange: BATS

Data as of March 29, 2024

$28.43 ($0.21) 0.74%

Cambria Global Asset Allocation ETF - Daily Information
Click for more stock information on Cambria Global Asset Allocation ETF.
Daily Information Data
Date March 29, 2024
Open $28.36
Previous Close $28.43
High $28.52
Low $28.36
Adjusted Open $28.36
Previous Adjusted Close $28.43
Adjusted High $28.52
Adjusted Low $28.36

About Cambria Global Asset Allocation ETF (GAA)

The Fund is designed to provide absolute positive returns with reduced downside volatility, manageable risk, and smaller drawdowns (i.e., peak-to-trough declines in performance) by identifying an investable portfolio of exchange-traded vehicles that provide diversified exposure to all of the major asset classes in the various regions, countries and sectors around the globe. Under normal market conditions, the Fund invests at least 80% of its total assets in affiliated and unaffiliated exchange-traded funds ("ETFs") and other exchange-traded products ("ETPs") (collectively, "Underlying Vehicles") that provide exposure to various (i) investment asset classes, including equity and fixed income securities, real estate, commodities, and currencies, and (ii) factors such as value, momentum, and trend investing. The Fund invests in Underlying Vehicles that seek exposure to undervalued markets, according to various valuation metrics, such as the cyclically adjusted price-to-earnings ratio, commonly known as the "CAPE Shiller P/E ratio, while seeking to avoid overvalued markets through the use of systematic quantitative screens. The Fund also invests in Underlying Vehicles with momentum and trend following strategies. Momentum and trend following strategies, both of which are based on quantitative and algorithmic models, attempt to (1) invest in assets when their prices are in an uptrend (i.e., prices are increasing over a specified time period) and/or increasing relative to the prices of other assets, and (2) sell assets when their prices are in a downtrend (i.e., prices are decreasing over a specified time period) and/or decreasing relative to the prices of other assets. Under normal market conditions, the Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), selects Underlying Vehicles that provide exposures of approximately 45% to equity securities, 45% to fixed income securities and 10% to other asset classes, such as commodities and currencies. Under normal market conditions, Cambria allocates approximately 40% of the Fund's total assets to long positions in foreign companies' equity or debt securities or foreign currencies. The Fund defines foreign companies as those domiciled or principally traded outside of the U.S. The Fund defines equity exposures to include Underlying Vehicles that track the performance of stock indices, closed-end funds, real estate investment trusts ("REITs"), exchange-traded currency trusts, common stock, preferred stock and convertible securities of issuers of any market capitalization. The Fund defines fixed income exposures to include Underlying Vehicles that track the performance of fixed income indices, exchange-traded notes, securities issued by the U.S. Government and its agencies, sovereign debt and corporate bonds of any credit quality, including high yield (or "junk") bonds. The Fund defines commodity and currency exposures to include Underlying Vehicles that track the performance of commodity and currency indices. The Fund is considered a "fund of funds" that seeks to achieve its investment objective by primarily investing in Underlying Vehicles, including affiliated ETFs, that offer diversified exposure to all of the major asset classes in the various regions, countries, and sectors around the globe. The Fund may invest up to 20% of its net assets in instruments that are not Underlying Vehicle, but which Cambria believes will help the Fund achieve its investment objective, including futures, options, swap contracts, cash and cash equivalents, and money market funds. Cambria has discretion to actively manage the Fund's portfolio in accordance with the Fund's investment objective. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings to meet target allocations at least annually.

Historical Stock Data for Cambria Global Asset Allocation ETF (GAA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $28.36 $28.52 $28.36 $28.43 $28.43 4,356
2024-03-22 $28.42 $28.43 $28.22 $28.22 $28.22 3,174
2024-03-21 $28.85 $28.90 $28.85 $28.88 $28.54 4,309
2024-03-20 $28.46 $28.84 $28.46 $28.81 $28.47 2,111
2024-03-19 $28.51 $28.69 $28.48 $28.63 $28.29 3,463
2024-03-18 $28.68 $28.68 $28.58 $28.66 $28.32 2,695
2024-03-15 $28.81 $28.81 $28.40 $28.59 $28.26 2,294
2024-03-14 $28.61 $28.68 $28.61 $28.68 $28.34 950
2024-03-13 $28.75 $28.79 $28.73 $28.73 $28.40 1,045
2024-03-12 $28.54 $28.62 $28.53 $28.55 $28.22 1,711
2024-03-11 $28.62 $28.62 $28.49 $28.56 $28.22 2,210
2024-03-08 $28.76 $28.76 $28.55 $28.55 $28.22 1,627
2024-03-07 $28.76 $28.80 $28.55 $28.55 $28.22 5,596
2024-03-06 $28.64 $28.69 $28.50 $28.51 $28.18 5,638
2024-03-05 $28.31 $28.42 $28.30 $28.34 $28.00 12,688
2024-03-04 $28.19 $28.29 $28.10 $28.29 $27.96 3,429
2024-03-01 $28.06 $28.22 $28.06 $28.22 $27.88 3,731
2024-02-29 $28.19 $28.24 $28.04 $28.11 $27.78 5,358
2024-02-28 $28.26 $28.26 $28.04 $28.18 $27.85 7,068
2024-02-27 $28.02 $28.41 $28.02 $28.11 $27.78 6,508
2024-02-26 $27.85 $28.22 $27.85 $28.08 $27.75 2,111
2024-02-23 $28.34 $28.34 $28.08 $28.09 $28.09 3,391
2024-02-22 $28.09 $28.09 $27.92 $27.93 $27.93 5,780
2024-02-21 $28.06 $28.23 $27.83 $27.83 $27.83 2,930
2024-02-20 $27.69 $28.01 $27.60 $27.86 $27.86 6,583
2024-02-16 $28.05 $28.05 $27.99 $27.99 $27.99 1,201
2024-02-15 $27.77 $28.02 $27.77 $27.96 $27.96 4,930
2024-02-14 $27.75 $27.86 $27.75 $27.80 $27.80 4,487
2024-02-13 $27.78 $27.79 $27.62 $27.63 $27.63 11,824
2024-02-12 $27.87 $28.10 $27.87 $28.01 $28.01 3,944
2024-02-09 $27.61 $27.95 $27.61 $27.90 $27.90 2,903
2024-02-08 $27.76 $27.89 $27.76 $27.83 $27.83 1,434
2024-02-07 $27.75 $27.98 $27.75 $27.95 $27.95 1,756
2024-02-06 $27.82 $27.84 $27.53 $27.76 $27.76 11,548
2024-02-05 $27.67 $27.70 $27.50 $27.70 $27.70 32,451
2024-02-02 $27.78 $28.03 $27.78 $27.95 $27.95 2,424
2024-02-01 $27.99 $27.99 $27.85 $27.96 $27.96 2,757
2024-01-31 $28.09 $28.11 $27.80 $27.85 $27.85 4,944
2024-01-30 $27.77 $28.00 $27.77 $28.00 $28.00 3,180
2024-01-29 $27.88 $28.05 $27.84 $28.05 $28.05 2,943
2024-01-26 $27.50 $27.75 $27.50 $27.64 $27.64 5,728
2024-01-25 $27.76 $27.76 $27.54 $27.55 $27.55 2,653
2024-01-24 $27.60 $27.79 $27.52 $27.52 $27.52 10,982
2024-01-23 $27.55 $27.70 $27.55 $27.70 $27.70 1,842
2024-01-22 $27.67 $27.71 $27.57 $27.71 $27.71 2,090
2024-01-19 $27.41 $27.75 $27.17 $27.48 $27.48 40,561
2024-01-18 $27.36 $27.36 $27.05 $27.15 $27.15 14,019
2024-01-17 $27.34 $27.40 $26.90 $27.26 $27.26 32,687
2024-01-16 $27.60 $27.73 $27.48 $27.48 $27.48 4,330
2024-01-12 $28.20 $28.20 $27.79 $27.93 $27.93 5,369
2024-01-11 $27.71 $27.94 $27.71 $27.94 $27.94 4,386
2024-01-10 $27.85 $27.86 $27.85 $27.86 $27.86 2,435
2024-01-09 $28.13 $28.13 $27.44 $27.82 $27.82 16,865
2024-01-08 $27.97 $28.17 $27.91 $28.13 $28.13 10,542
2024-01-05 $28.05 $28.06 $27.80 $27.94 $27.94 3,492
2024-01-04 $27.81 $27.90 $27.78 $27.90 $27.90 4,553
2024-01-03 $27.81 $27.89 $27.73 $27.80 $27.80 5,116
2024-01-02 $27.51 $27.87 $27.51 $27.68 $27.68 6,065
2023-12-29 $27.88 $27.91 $27.88 $27.88 $27.88 6,395
2023-12-28 $27.87 $27.98 $27.87 $27.89 $27.89 12,987
2023-12-27 $27.78 $27.98 $27.78 $27.98 $27.98 9,563
2023-12-26 $27.97 $27.98 $27.94 $27.94 $27.94 3,113
2023-12-22 $27.96 $27.96 $27.91 $27.91 $27.91 1,954
2023-12-21 $28.10 $28.54 $28.07 $28.54 $28.28 26,196
2023-12-20 $27.43 $28.03 $27.43 $27.89 $27.63 3,904
2023-12-19 $27.98 $28.03 $27.98 $28.03 $27.77 3,715
2023-12-18 $28.00 $28.00 $27.72 $27.72 $27.72 1,875
2023-12-15 $28.05 $28.05 $27.54 $27.57 $27.57 4,791
2023-12-14 $27.73 $27.90 $27.73 $27.84 $27.84 2,559
2023-12-13 $27.16 $27.51 $27.06 $27.51 $27.51 7,114
2023-12-12 $27.01 $27.15 $27.00 $27.11 $27.11 2,219
2023-12-11 $26.89 $27.04 $26.89 $26.89 $26.89 3,163
2023-12-08 $27.18 $27.18 $26.86 $26.96 $26.96 2,310
2023-12-07 $27.21 $27.21 $27.03 $27.08 $27.08 2,376
2023-12-06 $27.19 $27.19 $26.79 $26.98 $26.98 4,519
2023-12-05 $27.27 $27.27 $27.05 $27.08 $27.08 1,434
2023-12-04 $27.29 $27.29 $26.95 $27.10 $27.10 1,678
2023-12-01 $27.18 $27.24 $27.04 $27.12 $27.12 3,765
2023-11-30 $27.03 $27.09 $26.90 $26.99 $26.99 1,455
2023-11-29 $26.86 $27.18 $26.84 $27.06 $27.06 21,417
2023-11-28 $26.61 $26.90 $26.61 $26.84 $26.84 3,376
2023-11-27 $26.85 $26.90 $26.82 $26.82 $26.82 2,367
2023-11-24 $26.65 $26.90 $26.65 $26.87 $26.87 998
2023-11-22 $26.94 $26.94 $26.80 $26.85 $26.85 5,468
2023-11-21 $26.97 $26.97 $26.58 $26.79 $26.79 24,452
2023-11-20 $26.89 $27.09 $26.69 $26.95 $26.95 10,368
2023-11-17 $26.80 $26.98 $26.71 $26.73 $26.73 8,583
2023-11-16 $26.53 $26.79 $26.52 $26.76 $26.76 12,844
2023-11-15 $26.61 $26.82 $26.56 $26.64 $26.64 4,910
2023-11-14 $26.49 $26.68 $26.49 $26.60 $26.60 8,286
2023-11-13 $26.15 $26.15 $25.95 $26.08 $26.08 2,263
2023-11-10 $26.03 $26.26 $26.03 $26.26 $26.26 667
2023-11-09 $26.18 $26.24 $26.00 $26.11 $26.11 9,482
2023-11-08 $26.28 $26.33 $26.06 $26.06 $26.06 27,695
2023-11-07 $26.35 $26.38 $26.10 $26.22 $26.22 24,973
2023-11-06 $26.40 $26.40 $26.25 $26.33 $26.33 4,261
2023-11-03 $26.42 $26.43 $26.31 $26.35 $26.35 6,639
2023-11-02 $26.00 $26.19 $26.00 $26.16 $26.16 2,048
2023-11-01 $25.83 $25.90 $25.83 $25.90 $25.90 3,621
2023-10-31 $25.46 $25.81 $25.46 $25.79 $25.79 6,354
2023-10-30 $25.68 $25.79 $25.68 $25.77 $25.77 1,409
2023-10-27 $25.74 $25.78 $25.68 $25.78 $25.78 2,421
2023-10-26 $25.42 $25.77 $25.42 $25.75 $25.75 1,606
2023-10-25 $25.70 $25.76 $25.59 $25.65 $25.65 2,418
2023-10-24 $25.74 $25.79 $25.73 $25.74 $25.74 5,629
2023-10-23 $25.41 $25.76 $25.41 $25.65 $25.65 826
2023-10-20 $25.82 $25.82 $25.50 $25.54 $25.54 4,084
2023-10-19 $25.89 $25.89 $25.78 $25.78 $25.78 3,070
2023-10-18 $26.01 $26.01 $25.89 $25.93 $25.93 6,377
2023-10-17 $26.05 $26.19 $26.05 $26.14 $26.14 4,237
2023-10-16 $26.13 $26.13 $26.05 $26.05 $26.05 2,717
2023-10-13 $26.11 $26.11 $25.89 $25.99 $25.99 5,400
2023-10-12 $26.23 $26.23 $25.88 $25.88 $25.88 6,084
2023-10-11 $25.97 $26.25 $25.97 $26.24 $26.24 989
2023-10-10 $26.12 $26.15 $26.07 $26.07 $26.07 1,967
2023-10-09 $25.84 $26.10 $25.84 $26.10 $26.10 22,136
2023-10-06 $25.64 $25.82 $25.64 $25.72 $25.72 2,154
2023-10-05 $25.59 $25.68 $25.59 $25.68 $25.68 1,650
2023-10-04 $25.66 $25.74 $25.66 $25.74 $25.74 746
2023-10-03 $26.06 $26.08 $25.72 $25.72 $25.72 8,871
2023-10-02 $26.11 $26.28 $26.05 $26.12 $26.12 5,258
2023-09-29 $26.35 $26.35 $26.29 $26.29 $26.29 3,044
2023-09-28 $26.23 $26.40 $26.23 $26.40 $26.40 4,818
2023-09-27 $26.23 $26.23 $26.23 $26.23 $26.23 1,227
2023-09-26 $26.33 $26.33 $26.22 $26.22 $26.22 364
2023-09-25 $26.46 $26.46 $26.36 $26.36 $26.36 5,998
2023-09-22 $26.56 $26.56 $26.49 $26.49 $26.49 547
2023-09-21 $26.58 $26.58 $26.50 $26.55 $26.55 2,486
2023-09-20 $26.97 $26.98 $26.69 $26.69 $26.69 1,959
2023-09-19 $26.90 $26.90 $26.70 $26.79 $26.79 3,100
2023-09-18 $26.90 $26.90 $26.80 $26.80 $26.80 1,294
2023-09-15 $26.91 $26.91 $26.85 $26.86 $26.86 1,538
2023-09-14 $26.59 $26.95 $26.59 $26.90 $26.90 5,877
2023-09-13 $26.72 $26.72 $26.54 $26.54 $26.54 4,844
2023-09-12 $26.81 $26.88 $26.75 $26.75 $26.75 2,604
2023-09-11 $26.76 $26.80 $26.52 $26.77 $26.77 6,903
2023-09-08 $26.58 $26.93 $26.58 $26.80 $26.80 5,308
2023-09-07 $26.75 $26.88 $26.75 $26.88 $26.88 511
2023-09-06 $26.87 $26.87 $26.71 $26.71 $26.71 956
2023-09-05 $26.67 $27.14 $26.67 $26.81 $26.81 7,815
2023-09-01 $26.83 $27.01 $26.74 $26.76 $26.76 4,220
2023-08-31 $26.79 $27.01 $26.79 $26.81 $26.81 3,646
2023-08-30 $26.98 $26.98 $26.93 $26.93 $26.93 4,749
2023-08-29 $26.90 $26.93 $26.85 $26.88 $26.88 2,850
2023-08-28 $26.87 $26.87 $26.60 $26.67 $26.67 1,557
2023-08-25 $26.56 $26.71 $26.51 $26.70 $26.70 3,785
2023-08-24 $27.30 $27.30 $26.66 $26.70 $26.70 5,412
2023-08-23 $26.32 $26.92 $26.32 $26.89 $26.89 5,737
2023-08-22 $26.28 $26.55 $26.28 $26.50 $26.50 5,702
2023-08-21 $26.61 $26.62 $26.50 $26.51 $26.51 4,954
2023-08-18 $26.46 $26.66 $26.46 $26.66 $26.66 3,685
2023-08-17 $27.25 $27.25 $26.53 $26.61 $26.61 7,999
2023-08-16 $26.98 $27.05 $26.69 $26.78 $26.78 9,557
2023-08-15 $26.66 $26.75 $26.66 $26.75 $26.75 1,201
2023-08-14 $26.70 $27.05 $26.67 $26.97 $26.97 14,309
2023-08-11 $27.00 $27.00 $26.98 $26.98 $26.98 1,317
2023-08-10 $27.20 $27.20 $27.04 $27.04 $27.04 1,905
2023-08-09 $27.10 $27.37 $27.10 $27.12 $27.12 6,340
2023-08-08 $26.89 $27.19 $26.89 $27.09 $27.09 2,256
2023-08-07 $27.17 $27.17 $27.11 $27.16 $27.16 2,543
2023-08-04 $27.54 $27.54 $27.08 $27.12 $27.12 6,773
2023-08-03 $26.90 $27.34 $26.89 $27.30 $27.30 6,926
2023-08-02 $27.15 $27.15 $26.93 $26.93 $26.93 4,047
2023-08-01 $27.44 $27.49 $27.30 $27.35 $27.35 3,044
2023-07-31 $27.26 $27.87 $27.25 $27.64 $27.64 10,018
2023-07-28 $27.44 $27.71 $27.42 $27.48 $27.48 11,962
2023-07-27 $27.72 $27.81 $27.30 $27.36 $27.36 11,023
2023-07-26 $27.54 $27.54 $27.30 $27.47 $27.47 10,378
2023-07-25 $27.54 $27.54 $27.44 $27.48 $27.48 758
2023-07-24 $27.34 $27.40 $27.31 $27.39 $27.39 5,079
2023-07-21 $27.27 $27.31 $27.22 $27.30 $27.30 3,312
2023-07-20 $27.51 $28.11 $27.27 $27.46 $27.46 16,125
2023-07-19 $27.49 $27.54 $27.39 $27.51 $27.51 5,161
2023-07-18 $27.23 $27.71 $27.08 $27.45 $27.45 11,625
2023-07-17 $27.42 $27.42 $27.25 $27.38 $27.38 4,729
2023-07-14 $27.15 $27.27 $27.15 $27.27 $27.27 4,897
2023-07-13 $27.17 $27.27 $27.17 $27.21 $27.21 6,477
2023-07-12 $27.02 $27.23 $27.00 $27.20 $27.20 7,951
2023-07-11 $26.82 $26.87 $26.80 $26.84 $26.84 33,286
2023-07-10 $26.57 $26.68 $26.54 $26.68 $26.68 10,346
2023-07-07 $26.14 $26.62 $26.14 $26.58 $26.58 5,060
2023-07-06 $26.79 $26.79 $26.25 $26.45 $26.45 8,763
2023-07-05 $26.97 $27.02 $26.69 $26.78 $26.78 5,464
2023-07-03 $27.10 $27.25 $26.84 $26.89 $26.89 6,491
2023-06-30 $26.61 $27.08 $26.52 $27.07 $27.07 32,676
2023-06-29 $26.73 $26.73 $26.44 $26.47 $26.47 51,787
2023-06-28 $26.40 $26.60 $26.39 $26.60 $26.60 8,088
2023-06-27 $26.51 $26.56 $26.51 $26.51 $26.51 7,052
2023-06-26 $26.70 $26.70 $26.35 $26.54 $26.54 7,228
2023-06-23 $26.45 $26.45 $26.30 $26.35 $26.35 6,011
2023-06-22 $26.76 $26.88 $26.63 $26.63 $26.31 3,968
2023-06-21 $26.87 $27.21 $26.87 $27.19 $26.86 6,174
2023-06-20 $26.80 $27.03 $26.80 $26.93 $26.60 5,352
2023-06-16 $27.11 $27.11 $26.93 $27.02 $27.02 4,770
2023-06-15 $26.99 $27.15 $26.99 $27.01 $27.01 3,656
2023-06-14 $26.92 $26.97 $26.85 $26.93 $26.93 3,607
2023-06-13 $27.03 $27.04 $26.91 $26.95 $26.95 4,205
2023-06-12 $26.81 $26.86 $26.80 $26.86 $26.86 7,209
2023-06-09 $26.87 $26.87 $26.74 $26.85 $26.85 6,234
2023-06-08 $26.56 $26.95 $26.56 $26.92 $26.92 3,918
2023-06-07 $26.78 $26.92 $26.74 $26.74 $26.74 4,140
2023-06-06 $26.41 $26.75 $26.41 $26.73 $26.73 5,577
2023-06-05 $26.50 $26.70 $26.48 $26.53 $26.53 12,277
2023-06-02 $26.36 $26.54 $26.32 $26.47 $26.47 4,948
2023-06-01 $26.28 $26.60 $26.28 $26.46 $26.46 4,127
2023-05-31 $26.04 $26.17 $26.01 $26.17 $26.17 2,187
2023-05-30 $26.26 $26.35 $26.12 $26.12 $26.12 5,773
2023-05-26 $26.05 $26.23 $25.95 $26.23 $26.23 22,091
2023-05-25 $26.20 $26.23 $25.93 $25.96 $25.96 4,062
2023-05-24 $26.37 $26.37 $26.00 $26.12 $26.12 8,238
2023-05-23 $26.47 $26.56 $26.07 $26.38 $26.38 11,275
2023-05-22 $26.59 $26.59 $26.33 $26.54 $26.54 10,303
2023-05-19 $26.51 $26.76 $26.31 $26.71 $26.71 8,607
2023-05-18 $26.55 $26.57 $26.31 $26.49 $26.49 13,611
2023-05-17 $26.57 $26.68 $26.57 $26.62 $26.62 3,198
2023-05-16 $26.90 $26.90 $26.50 $26.53 $26.53 8,126
2023-05-15 $26.70 $26.79 $26.61 $26.75 $26.75 9,916
2023-05-12 $26.51 $26.62 $26.51 $26.62 $26.62 23,687
2023-05-11 $26.65 $26.70 $26.44 $26.62 $26.62 9,467
2023-05-10 $26.93 $26.93 $26.82 $26.82 $26.82 12,641
2023-05-09 $26.73 $26.93 $26.73 $26.93 $26.93 2,180
2023-05-08 $26.69 $26.94 $26.69 $26.94 $26.94 865
2023-05-05 $26.78 $26.90 $26.78 $26.90 $26.90 4,217
2023-05-04 $26.72 $26.72 $26.62 $26.69 $26.69 3,324
2023-05-03 $26.76 $26.77 $26.74 $26.74 $26.74 2,520
2023-05-02 $26.72 $26.81 $26.72 $26.75 $26.75 3,443
2023-05-01 $26.88 $26.88 $26.81 $26.83 $26.83 6,119
2023-04-28 $26.92 $26.99 $26.89 $26.94 $26.94 2,906
2023-04-27 $26.76 $26.88 $26.76 $26.88 $26.88 3,127
2023-04-26 $26.87 $26.87 $26.55 $26.55 $26.55 3,018
2023-04-25 $26.79 $26.90 $26.79 $26.90 $26.90 2,770
2023-04-24 $26.88 $27.00 $26.88 $26.91 $26.91 1,215
2023-04-21 $26.91 $27.01 $26.91 $26.99 $26.99 5,172
2023-04-20 $26.88 $27.02 $26.82 $27.02 $27.02 5,252
2023-04-19 $26.97 $27.02 $26.90 $26.99 $26.99 4,219
2023-04-18 $27.12 $27.22 $27.00 $27.03 $27.03 4,417
2023-04-17 $26.90 $27.15 $26.90 $26.97 $26.97 1,718
2023-04-14 $27.50 $27.50 $27.18 $27.18 $27.18 768
2023-04-13 $26.90 $27.44 $26.90 $27.44 $27.44 8,353
2023-04-12 $27.10 $27.50 $27.04 $27.16 $27.16 14,423
2023-04-11 $27.09 $27.17 $27.00 $27.17 $27.17 5,534
2023-04-10 $27.01 $27.30 $26.91 $27.22 $27.22 15,541
2023-04-06 $27.46 $27.49 $26.96 $27.02 $27.02 25,205
2023-04-05 $27.20 $27.35 $26.95 $27.35 $27.35 4,230
2023-04-04 $27.16 $27.20 $27.03 $27.09 $27.09 7,658
2023-04-03 $26.75 $27.05 $26.75 $27.04 $27.04 8,576
2023-03-31 $26.75 $26.84 $26.75 $26.82 $26.82 6,165
2023-03-30 $26.83 $26.83 $26.69 $26.75 $26.75 5,162
2023-03-29 $26.57 $26.57 $26.45 $26.51 $26.51 3,129
2023-03-28 $26.17 $26.64 $26.17 $26.54 $26.54 2,691
2023-03-27 $26.76 $26.87 $26.10 $26.15 $26.15 14,845
2023-03-24 $26.63 $26.71 $26.55 $26.71 $26.38 5,335
2023-03-23 $26.69 $26.90 $26.60 $26.70 $26.36 7,205
2023-03-22 $26.83 $27.00 $26.82 $26.82 $26.48 5,126
2023-03-21 $26.76 $26.76 $26.60 $26.60 $26.60 3,736
2023-03-20 $26.95 $26.95 $26.66 $26.70 $26.70 2,134
2023-03-17 $26.67 $26.67 $26.67 $26.67 $26.67 114
2023-03-16 $26.64 $26.76 $26.60 $26.65 $26.65 4,708
2023-03-15 $26.70 $26.71 $26.51 $26.54 $26.54 4,019
2023-03-14 $27.03 $27.05 $26.88 $26.98 $26.98 5,336
2023-03-13 $26.72 $26.93 $26.71 $26.84 $26.84 22,381
2023-03-10 $26.81 $27.18 $26.81 $26.82 $26.82 13,314
2023-03-09 $27.32 $27.33 $27.11 $27.15 $27.15 4,453
2023-03-08 $27.42 $27.42 $27.17 $27.20 $27.20 8,558
2023-03-07 $27.35 $27.42 $27.22 $27.22 $27.22 5,901
2023-03-06 $27.77 $27.83 $27.43 $27.43 $27.43 2,283
2023-03-03 $27.48 $27.58 $27.41 $27.58 $27.58 2,304
2023-03-02 $27.31 $27.37 $27.31 $27.35 $27.35 1,583
2023-03-01 $27.38 $27.38 $27.22 $27.29 $27.29 1,755
2023-02-28 $27.22 $27.27 $27.17 $27.24 $27.24 3,058
2023-02-27 $27.22 $27.22 $26.96 $27.19 $27.19 2,217
2023-02-24 $27.10 $27.16 $26.84 $27.13 $27.13 1,960
2023-02-23 $27.21 $27.37 $27.17 $27.32 $27.32 1,521
2023-02-22 $27.35 $27.35 $27.20 $27.20 $27.20 2,855
2023-02-21 $27.33 $27.33 $27.21 $27.31 $27.31 1,310
2023-02-17 $27.74 $27.74 $27.44 $27.50 $27.50 1,245
2023-02-16 $27.53 $27.73 $27.53 $27.68 $27.68 3,820
2023-02-15 $27.49 $27.61 $27.49 $27.58 $27.58 415
2023-02-14 $28.00 $28.01 $27.57 $27.71 $27.71 3,678
2023-02-13 $28.00 $28.09 $28.00 $28.05 $28.05 5,268
2023-02-10 $27.41 $27.83 $27.41 $27.83 $27.83 9,567
2023-02-09 $27.64 $27.80 $27.61 $27.61 $27.61 1,795
2023-02-08 $27.90 $27.91 $27.37 $27.55 $27.55 11,140
2023-02-07 $27.70 $27.99 $27.70 $27.96 $27.96 3,521
2023-02-06 $27.81 $27.92 $27.66 $27.67 $27.67 7,818
2023-02-03 $28.21 $28.21 $28.00 $28.02 $28.02 7,279
2023-02-02 $28.47 $28.47 $28.05 $28.20 $28.20 3,692
2023-02-01 $28.10 $28.28 $28.10 $28.28 $28.28 40,786
2023-01-31 $28.30 $28.31 $27.83 $28.06 $28.06 20,086
2023-01-30 $28.44 $28.47 $28.17 $28.30 $28.30 1,878
2023-01-27 $28.54 $28.80 $28.09 $28.80 $28.80 7,218
2023-01-26 $28.94 $28.94 $28.10 $28.55 $28.55 14,046
2023-01-25 $27.75 $28.59 $27.75 $28.54 $28.54 5,482
2023-01-24 $28.01 $28.60 $27.93 $28.30 $28.30 6,278
2023-01-23 $28.33 $28.33 $27.76 $28.03 $28.03 11,255
2023-01-20 $29.24 $29.24 $27.89 $28.33 $28.33 26,489
2023-01-19 $27.73 $27.89 $27.69 $27.86 $27.86 3,167
2023-01-18 $27.80 $27.93 $27.80 $27.87 $27.87 5,151
2023-01-17 $28.15 $28.31 $27.87 $27.96 $27.96 19,604
2023-01-13 $27.90 $28.20 $27.90 $28.11 $28.11 3,999
2023-01-12 $27.51 $28.23 $27.51 $27.90 $27.90 33,838
2023-01-11 $27.32 $27.84 $27.32 $27.84 $27.84 12,531
2023-01-10 $27.33 $27.69 $27.16 $27.69 $27.69 6,198
2023-01-09 $27.54 $27.89 $27.52 $27.80 $27.80 7,201
2023-01-06 $28.00 $28.00 $27.29 $27.52 $27.52 9,515
2023-01-05 $26.74 $27.15 $26.66 $27.15 $27.15 10,003
2023-01-04 $27.02 $27.85 $26.93 $26.98 $26.98 27,117
2023-01-03 $27.01 $27.39 $26.90 $27.39 $27.39 16,266
2022-12-30 $26.95 $27.09 $26.90 $26.91 $26.91 57,851
2022-12-29 $26.80 $26.94 $26.80 $26.94 $26.94 2,949
2022-12-28 $26.90 $26.94 $26.67 $26.67 $26.67 32,255
2022-12-27 $27.09 $27.46 $26.90 $27.31 $27.31 17,839
2022-12-23 $27.03 $27.09 $26.90 $26.96 $26.96 18,393
2022-12-22 $27.34 $27.39 $27.29 $27.30 $26.89 3,458
2022-12-21 $27.47 $27.51 $27.47 $27.51 $27.10 1,641
2022-12-20 $27.26 $27.42 $27.26 $27.40 $27.40 24,040
2022-12-19 $27.33 $27.33 $27.28 $27.31 $27.31 1,067
2022-12-16 $27.27 $27.29 $27.06 $27.11 $27.11 9,858
2022-12-15 $27.38 $27.38 $27.25 $27.37 $27.37 14,164
2022-12-14 $27.59 $27.61 $27.54 $27.61 $27.61 1,404
2022-12-13 $27.53 $27.62 $27.53 $27.62 $27.62 1,464
2022-12-12 $27.58 $27.58 $27.27 $27.38 $27.38 4,688
2022-12-09 $27.33 $27.41 $27.33 $27.38 $27.38 2,023
2022-12-08 $27.53 $27.60 $27.38 $27.41 $27.41 7,156
2022-12-07 $27.31 $27.45 $27.27 $27.45 $27.45 2,500
2022-12-06 $27.49 $27.49 $27.29 $27.29 $27.29 2,791
2022-12-05 $27.59 $27.59 $27.31 $27.36 $27.36 2,580
2022-12-02 $27.27 $27.59 $27.27 $27.58 $27.58 6,020
2022-12-01 $28.06 $28.06 $27.39 $27.52 $27.52 7,983
2022-11-30 $27.50 $27.71 $27.36 $27.56 $27.56 2,469
2022-11-29 $27.31 $27.46 $27.31 $27.42 $27.42 49,512
2022-11-28 $27.27 $27.34 $27.27 $27.30 $27.30 3,305
2022-11-25 $27.40 $27.40 $27.38 $27.38 $27.38 995
2022-11-23 $27.27 $27.35 $27.26 $27.29 $27.29 25,199
2022-11-22 $27.04 $27.04 $26.82 $27.00 $27.00 2,236
2022-11-21 $26.93 $27.03 $26.72 $26.72 $26.72 2,233
2022-11-18 $26.89 $26.89 $26.83 $26.85 $26.85 4,663
2022-11-17 $26.88 $26.97 $26.75 $26.97 $26.97 8,175
2022-11-16 $27.15 $27.15 $27.09 $27.09 $27.09 10,581
2022-11-15 $27.18 $27.22 $26.99 $27.02 $27.02 5,035
2022-11-14 $27.01 $27.05 $26.88 $26.94 $26.94 7,949
2022-11-11 $26.88 $26.95 $26.73 $26.88 $26.88 4,343
2022-11-10 $26.71 $26.71 $26.47 $26.61 $26.61 5,143
2022-11-09 $26.41 $26.41 $26.12 $26.20 $26.20 3,724
2022-11-08 $26.42 $26.44 $26.41 $26.41 $26.41 1,392
2022-11-07 $26.23 $26.40 $26.23 $26.35 $26.35 4,483
2022-11-04 $26.09 $26.10 $26.05 $26.05 $26.05 11,198
2022-11-03 $25.84 $25.86 $25.83 $25.83 $25.83 738
2022-11-02 $26.01 $26.01 $25.94 $25.95 $25.95 582
2022-11-01 $25.00 $26.25 $24.26 $26.03 $26.03 3,184
2022-10-31 $25.81 $26.08 $25.81 $26.05 $26.05 1,484
2022-10-28 $26.05 $26.05 $25.97 $25.98 $25.98 2,375
2022-10-27 $25.98 $26.05 $25.97 $26.05 $26.05 2,625
2022-10-26 $25.80 $25.99 $25.80 $25.97 $25.97 1,099
2022-10-25 $25.43 $25.80 $25.43 $25.71 $25.71 2,043
2022-10-24 $25.44 $25.59 $25.44 $25.56 $25.56 1,194
2022-10-21 $25.20 $25.48 $25.20 $25.36 $25.36 5,326
2022-10-20 $25.60 $25.60 $25.46 $25.46 $25.46 230
2022-10-19 $25.43 $25.47 $25.19 $25.41 $25.41 3,243
2022-10-18 $25.69 $25.80 $25.57 $25.62 $25.62 5,857
2022-10-17 $25.65 $25.65 $25.56 $25.56 $25.56 3,106
2022-10-14 $25.50 $25.51 $25.22 $25.38 $25.38 10,185
2022-10-13 $25.29 $25.70 $25.29 $25.66 $25.66 4,830
2022-10-12 $25.50 $25.55 $25.45 $25.53 $25.53 1,730
2022-10-11 $25.51 $25.59 $25.28 $25.53 $25.53 3,656
2022-10-10 $25.61 $25.61 $25.58 $25.60 $25.60 1,013
2022-10-07 $25.78 $25.99 $25.70 $25.70 $25.70 5,455
2022-10-06 $26.00 $26.00 $25.83 $25.88 $25.88 6,266
2022-10-05 $25.59 $26.00 $25.59 $25.92 $25.92 4,735
2022-10-04 $25.99 $26.45 $25.99 $26.45 $26.45 2,559
2022-10-03 $25.51 $25.91 $25.51 $25.88 $25.88 4,264
2022-09-30 $25.07 $25.10 $25.03 $25.07 $25.07 3,739
2022-09-29 $25.19 $25.19 $24.97 $24.97 $24.97 2,360
2022-09-28 $25.44 $25.44 $25.44 $25.44 $25.44 179
2022-09-27 $24.94 $24.95 $24.65 $24.90 $24.90 3,197
2022-09-26 $25.45 $25.45 $24.79 $24.80 $24.80 10,486
2022-09-23 $26.01 $26.01 $25.51 $25.65 $25.65 3,960
2022-09-22 $26.45 $26.57 $26.45 $26.57 $26.23 354
2022-09-21 $26.64 $26.64 $26.55 $26.55 $26.20 1,692
2022-09-20 $26.56 $26.66 $26.56 $26.65 $26.30 546
2022-09-19 $26.33 $26.89 $26.33 $26.88 $26.53 4,698
2022-09-16 $27.00 $27.13 $27.00 $27.08 $26.73 9,836
2022-09-15 $27.10 $27.19 $27.04 $27.08 $26.73 5,763
2022-09-14 $27.12 $27.12 $27.11 $27.11 $26.75 477
2022-09-13 $27.27 $27.27 $27.09 $27.16 $26.80 2,124
2022-09-12 $27.27 $27.49 $27.27 $27.49 $27.49 1,352
2022-09-09 $27.26 $27.27 $27.21 $27.21 $27.21 1,681
2022-09-08 $27.07 $27.08 $27.04 $27.08 $27.08 748
2022-09-07 $27.02 $27.05 $27.01 $27.01 $27.01 1,184
2022-09-06 $27.06 $27.09 $26.81 $26.84 $26.84 4,967
2022-09-02 $27.05 $27.10 $26.79 $26.98 $26.98 4,727
2022-09-01 $26.96 $26.96 $26.81 $26.81 $26.81 2,212
2022-08-31 $27.25 $27.36 $27.04 $27.04 $27.04 3,011
2022-08-30 $27.55 $27.55 $27.24 $27.24 $27.24 6,072
2022-08-29 $27.27 $27.60 $27.27 $27.41 $27.41 3,678
2022-08-26 $27.89 $27.89 $27.51 $27.51 $27.51 2,471
2022-08-25 $27.77 $27.81 $27.68 $27.81 $27.81 1,178
2022-08-24 $27.59 $27.65 $27.58 $27.61 $27.61 17,936
2022-08-23 $27.62 $27.73 $27.62 $27.63 $27.63 1,250
2022-08-22 $27.53 $27.53 $27.17 $27.18 $27.18 4,261
2022-08-19 $27.84 $27.84 $27.55 $27.55 $27.55 1,908
2022-08-18 $27.85 $27.89 $27.79 $27.82 $27.82 2,284
2022-08-17 $27.81 $27.81 $27.71 $27.80 $27.80 5,488
2022-08-16 $27.91 $28.01 $27.84 $27.84 $27.84 6,954
2022-08-15 $27.83 $27.95 $27.60 $27.60 $27.60 6,884
2022-08-12 $27.86 $27.86 $27.59 $27.59 $27.59 4,894
2022-08-11 $27.95 $27.95 $27.83 $27.83 $27.83 3,272
2022-08-10 $27.36 $27.73 $27.36 $27.66 $27.66 10,683
2022-08-09 $27.50 $27.50 $27.33 $27.33 $27.33 8,085
2022-08-08 $27.48 $27.48 $27.34 $27.34 $27.34 2,662
2022-08-05 $27.27 $27.38 $27.00 $27.38 $27.38 6,603
2022-08-04 $27.12 $27.51 $27.12 $27.33 $27.33 5,858
2022-08-03 $27.40 $27.45 $27.19 $27.19 $27.19 2,311
2022-08-02 $27.54 $27.61 $27.30 $27.39 $27.39 1,639
2022-08-01 $27.14 $27.56 $27.14 $27.56 $27.56 3,344
2022-07-29 $27.31 $27.50 $27.31 $27.41 $27.41 2,678
2022-07-28 $27.20 $27.40 $27.20 $27.33 $27.33 2,025
2022-07-27 $27.12 $27.12 $27.00 $27.08 $27.08 5,189
2022-07-26 $26.97 $26.97 $26.82 $26.82 $26.82 3,684
2022-07-25 $26.96 $27.00 $26.96 $26.97 $26.97 826
2022-07-22 $27.05 $27.05 $26.74 $26.86 $26.86 4,411
2022-07-21 $26.49 $26.89 $26.49 $26.65 $26.65 5,660
2022-07-20 $26.77 $26.81 $26.64 $26.73 $26.73 5,026
2022-07-19 $26.77 $26.84 $26.73 $26.84 $26.84 3,958
2022-07-18 $26.56 $26.72 $26.44 $26.51 $26.51 16,313
2022-07-15 $26.48 $26.52 $26.45 $26.45 $26.45 1,231
2022-07-14 $26.21 $26.25 $26.11 $26.25 $26.25 3,971
2022-07-13 $26.39 $26.42 $26.32 $26.41 $26.41 6,931
2022-07-12 $26.55 $26.55 $26.43 $26.44 $26.44 2,991
2022-07-11 $26.71 $26.71 $26.59 $26.67 $26.67 1,585
2022-07-08 $26.67 $26.78 $26.59 $26.78 $26.78 1,753
2022-07-07 $26.72 $26.77 $26.62 $26.62 $26.62 7,440
2022-07-06 $26.50 $26.50 $26.03 $26.42 $26.42 18,871
2022-07-05 $26.58 $26.84 $26.52 $26.73 $26.73 4,344
2022-07-01 $27.04 $27.07 $26.74 $26.90 $26.90 10,175
2022-06-30 $27.02 $27.27 $27.02 $27.11 $27.11 2,773
2022-06-29 $27.18 $27.30 $27.18 $27.20 $27.20 8,526
2022-06-28 $27.38 $27.56 $27.32 $27.43 $27.43 6,282
2022-06-27 $27.26 $27.28 $27.17 $27.28 $27.28 2,098
2022-06-24 $27.18 $27.26 $27.15 $27.26 $27.26 1,575
2022-06-23 $27.43 $27.43 $27.06 $27.16 $27.01 3,136
2022-06-22 $27.33 $27.59 $27.33 $27.59 $27.44 3,989
2022-06-21 $27.50 $27.75 $27.47 $27.55 $27.41 14,375
2022-06-17 $27.66 $27.66 $27.30 $27.50 $27.35 7,381
2022-06-16 $27.34 $27.57 $27.26 $27.46 $27.31 12,465
2022-06-15 $27.74 $27.95 $27.61 $27.78 $27.63 6,243
2022-06-14 $27.82 $27.82 $27.47 $27.47 $27.32 4,785
2022-06-13 $27.87 $27.87 $27.24 $27.37 $27.22 6,100
2022-06-10 $28.52 $28.52 $28.22 $28.22 $28.07 2,833
2022-06-09 $28.84 $28.89 $28.29 $28.49 $28.34 7,119
2022-06-08 $29.04 $29.12 $28.88 $28.88 $28.72 1,460
2022-06-07 $29.04 $29.12 $28.91 $29.02 $28.86 7,644
2022-06-06 $28.93 $29.07 $28.85 $29.04 $28.88 1,450
2022-06-03 $29.18 $29.18 $28.52 $28.84 $28.68 7,794
2022-06-02 $29.14 $29.30 $28.46 $29.30 $29.14 17,017
2022-06-01 $29.06 $29.16 $28.49 $28.70 $28.54 13,081
2022-05-31 $29.03 $29.39 $29.00 $29.26 $29.11 7,923
2022-05-27 $28.97 $29.20 $28.97 $29.18 $29.02 5,199
2022-05-26 $28.95 $28.96 $28.87 $28.96 $28.80 1,681
2022-05-25 $28.52 $28.77 $28.37 $28.73 $28.57 3,266
2022-05-24 $28.65 $28.65 $28.16 $28.47 $28.32 6,221
2022-05-23 $28.43 $28.63 $28.35 $28.63 $28.48 6,421
2022-05-20 $28.53 $28.53 $28.35 $28.40 $28.24 6,783
2022-05-19 $28.23 $28.46 $28.16 $28.42 $28.27 6,466
2022-05-18 $28.18 $28.18 $27.84 $28.05 $27.90 6,767
2022-05-17 $28.40 $28.65 $27.85 $28.52 $28.37 5,220
2022-05-16 $27.94 $28.19 $27.65 $28.13 $27.97 12,754
2022-05-13 $28.28 $28.39 $28.04 $28.08 $27.93 22,623
2022-05-12 $28.23 $28.26 $27.88 $28.04 $27.89 7,401
2022-05-11 $28.21 $28.21 $28.06 $28.12 $27.97 6,607
2022-05-10 $28.06 $28.35 $28.04 $28.04 $27.89 2,707
2022-05-09 $28.33 $28.57 $28.12 $28.23 $28.08 2,783
2022-05-06 $28.47 $28.64 $28.37 $28.53 $28.37 2,595
2022-05-05 $29.38 $29.38 $28.55 $28.69 $28.54 4,483
2022-05-04 $28.75 $29.22 $28.75 $29.22 $29.07 3,785
2022-05-03 $28.45 $28.90 $28.45 $28.86 $28.71 4,892
2022-05-02 $28.92 $28.92 $28.11 $28.39 $28.23 6,381
2022-04-29 $28.93 $29.01 $28.92 $28.92 $28.76 1,031
2022-04-28 $29.00 $29.30 $28.83 $29.23 $29.07 7,119
2022-04-27 $28.95 $29.15 $28.95 $29.04 $28.89 3,589
2022-04-26 $29.00 $29.08 $29.00 $29.06 $28.90 1,500
2022-04-25 $29.45 $29.45 $29.00 $29.27 $29.12 2,589
2022-04-22 $29.48 $29.48 $29.15 $29.35 $29.19 4,854
2022-04-21 $30.01 $30.01 $29.58 $29.78 $29.61 7,555
2022-04-20 $29.73 $30.09 $29.73 $29.88 $29.72 4,506
2022-04-19 $29.40 $29.54 $29.26 $29.26 $29.10 3,491
2022-04-18 $29.77 $29.80 $29.56 $29.65 $29.49 19,260
2022-04-14 $29.68 $29.70 $29.52 $29.61 $29.45 2,509
2022-04-13 $29.67 $29.80 $29.67 $29.80 $29.64 1,605
2022-04-12 $29.53 $29.53 $29.27 $29.37 $29.21 7,008
2022-04-11 $29.14 $29.48 $29.14 $29.33 $29.17 15,988
2022-04-08 $29.42 $29.56 $29.42 $29.50 $29.34 1,075
2022-04-07 $29.59 $29.59 $29.25 $29.36 $29.20 6,080
2022-04-06 $29.58 $29.58 $29.43 $29.53 $29.37 2,550
2022-04-05 $29.77 $29.80 $29.59 $29.59 $29.43 3,018
2022-04-04 $29.74 $29.80 $29.68 $29.75 $29.59 2,252
2022-04-01 $29.72 $29.80 $29.64 $29.64 $29.48 3,389
2022-03-31 $29.82 $29.88 $29.50 $29.56 $29.40 4,683
2022-03-30 $30.03 $30.03 $29.86 $29.86 $29.70 1,855
2022-03-29 $29.80 $29.91 $29.75 $29.90 $29.73 36,923
2022-03-28 $29.62 $29.69 $29.42 $29.52 $29.36 9,982
2022-03-25 $30.19 $30.66 $30.19 $30.49 $29.59 4,240
2022-03-24 $30.49 $30.52 $30.40 $30.40 $29.51 5,156
2022-03-23 $30.38 $30.38 $30.30 $30.30 $29.40 1,521
2022-03-22 $30.46 $30.47 $30.08 $30.26 $29.36 2,887
2022-03-21 $30.54 $30.56 $30.01 $30.08 $29.19 4,762
2022-03-18 $30.07 $30.47 $30.07 $30.47 $29.57 3,211
2022-03-17 $29.89 $30.10 $29.82 $30.07 $29.18 3,738
2022-03-16 $29.72 $29.82 $29.43 $29.77 $28.89 42,208
2022-03-15 $29.52 $29.52 $29.33 $29.39 $28.53 5,204
2022-03-14 $29.72 $29.76 $29.49 $29.49 $28.62 2,986
2022-03-11 $29.75 $29.75 $29.05 $29.48 $28.60 4,508
2022-03-10 $29.44 $29.76 $29.44 $29.51 $28.64 1,918
2022-03-09 $30.02 $30.02 $29.44 $29.77 $28.89 8,534
2022-03-08 $29.91 $30.04 $29.40 $29.47 $28.60 5,123
2022-03-07 $30.13 $30.13 $29.68 $29.70 $28.82 4,670
2022-03-04 $30.22 $30.22 $29.84 $29.91 $29.03 1,440
2022-03-03 $30.33 $30.44 $30.15 $30.37 $29.47 4,054
2022-03-02 $30.11 $30.26 $29.96 $30.26 $29.36 4,890
2022-03-01 $30.18 $30.18 $30.01 $30.13 $29.24 3,635
2022-02-28 $30.20 $30.20 $30.16 $30.18 $29.29 3,714
2022-02-25 $30.33 $30.33 $29.98 $30.26 $29.37 5,918
2022-02-24 $30.00 $30.11 $29.76 $30.11 $29.22 3,603
2022-02-23 $30.37 $30.41 $30.35 $30.35 $29.45 825
2022-02-22 $30.53 $30.59 $30.45 $30.45 $29.55 4,420
2022-02-18 $30.76 $30.89 $30.57 $30.77 $29.86 4,165
2022-02-17 $30.99 $30.99 $30.73 $30.80 $29.89 4,798
2022-02-16 $30.99 $30.99 $30.87 $30.96 $30.05 2,946
2022-02-15 $30.85 $30.91 $30.85 $30.91 $30.00 393
2022-02-14 $30.70 $30.70 $30.59 $30.63 $29.72 1,381
2022-02-11 $30.96 $30.96 $30.65 $30.65 $29.75 2,339
2022-02-10 $30.70 $30.70 $30.70 $30.70 $29.79 262
2022-02-09 $31.03 $31.03 $31.02 $31.02 $30.10 533
2022-02-08 $30.66 $30.84 $30.50 $30.82 $29.91 1,785
2022-02-07 $30.78 $30.78 $30.67 $30.67 $29.76 489
2022-02-04 $30.65 $30.66 $30.48 $30.66 $29.75 3,092
2022-02-03 $30.66 $30.82 $30.49 $30.49 $29.59 1,666
2022-02-02 $30.71 $30.74 $30.71 $30.72 $29.81 952
2022-02-01 $30.51 $30.58 $30.30 $30.53 $29.63 3,798
2022-01-31 $30.55 $30.55 $30.55 $30.55 $29.65 2,045
2022-01-28 $30.14 $30.17 $30.10 $30.14 $29.25 1,269
2022-01-27 $30.53 $30.53 $30.18 $30.26 $29.36 5,909
2022-01-26 $30.58 $30.72 $30.20 $30.20 $29.31 10,791
2022-01-25 $30.47 $30.52 $30.15 $30.50 $29.60 3,108
2022-01-24 $30.40 $30.50 $30.02 $30.50 $29.60 2,748
2022-01-21 $30.56 $30.62 $30.52 $30.56 $29.66 5,500
2022-01-20 $30.83 $30.96 $30.66 $30.66 $29.76 5,118
2022-01-19 $30.79 $30.83 $30.77 $30.83 $29.92 2,439
2022-01-18 $30.79 $31.00 $30.79 $30.79 $29.88 5,379
2022-01-14 $31.00 $31.16 $31.00 $31.16 $30.24 835
2022-01-13 $31.40 $31.40 $31.15 $31.15 $30.23 9,069
2022-01-12 $31.29 $31.39 $31.29 $31.37 $30.44 3,638
2022-01-11 $31.05 $31.10 $31.00 $31.10 $30.18 1,719
2022-01-10 $31.00 $31.00 $30.83 $30.96 $30.04 817
2022-01-07 $31.19 $31.19 $31.02 $31.04 $30.12 1,911
2022-01-06 $30.96 $31.17 $30.92 $31.08 $30.16 4,394
2022-01-05 $31.20 $31.20 $30.77 $30.77 $29.86 711
2022-01-04 $31.31 $31.36 $31.08 $31.08 $30.16 2,705
2022-01-03 $31.24 $31.25 $31.02 $31.02 $30.11 6,454
2021-12-31 $31.15 $31.21 $31.15 $31.15 $30.23 872
2021-12-30 $31.14 $31.20 $31.14 $31.17 $30.25 1,065
2021-12-29 $31.08 $31.17 $30.88 $31.01 $30.09 3,525
2021-12-28 $31.15 $31.16 $31.14 $31.16 $30.24 893
2021-12-27 $30.75 $31.07 $30.75 $31.01 $30.09 5,845
2021-12-23 $31.20 $31.20 $30.76 $30.80 $29.89 3,060
2021-12-22 $31.22 $31.53 $30.89 $31.32 $29.77 10,686
2021-12-21 $31.22 $31.22 $30.68 $30.97 $29.44 11,013
2021-12-20 $30.76 $30.99 $30.70 $30.99 $29.46 3,396
2021-12-17 $31.18 $31.30 $31.18 $31.29 $29.74 5,207
2021-12-16 $31.31 $31.46 $31.31 $31.46 $29.90 814
2021-12-15 $30.72 $31.00 $30.68 $31.00 $29.47 5,120
2021-12-14 $31.16 $31.16 $30.86 $30.86 $29.34 2,173
2021-12-13 $31.30 $31.30 $31.06 $31.06 $29.52 995
2021-12-10 $31.42 $31.42 $31.23 $31.23 $29.69 1,106
2021-12-09 $31.53 $31.53 $31.18 $31.18 $29.64 4,154
2021-12-08 $31.53 $31.53 $31.09 $31.17 $29.63 4,557
2021-12-07 $31.20 $31.60 $31.15 $31.15 $29.61 3,917
2021-12-06 $30.96 $30.99 $30.88 $30.88 $29.36 2,062
2021-12-03 $31.08 $31.11 $30.49 $30.50 $29.00 5,349
2021-12-02 $31.07 $31.10 $30.73 $30.77 $29.25 4,039
2021-12-01 $31.15 $31.15 $30.48 $30.48 $28.97 10,232
2021-11-30 $31.14 $31.24 $30.77 $30.94 $29.41 13,943
2021-11-29 $31.41 $31.41 $31.29 $31.37 $29.82 1,475
2021-11-26 $32.10 $32.10 $31.23 $31.26 $29.71 8,200
2021-11-24 $32.10 $32.17 $32.10 $32.17 $30.58 784
2021-11-23 $32.10 $32.20 $32.10 $32.19 $30.59 3,513
2021-11-22 $32.09 $32.14 $32.09 $32.11 $30.52 1,676
2021-11-19 $32.00 $32.07 $31.92 $31.97 $30.39 3,492
2021-11-18 $32.18 $32.18 $32.08 $32.08 $30.49 933
2021-11-17 $32.20 $32.20 $32.18 $32.18 $30.58 1,125
2021-11-16 $32.21 $32.21 $32.18 $32.20 $30.60 8,185
2021-11-15 $32.29 $32.39 $32.28 $32.38 $30.78 1,470
2021-11-12 $32.34 $32.36 $32.30 $32.36 $30.76 3,288
2021-11-11 $32.35 $32.38 $32.35 $32.38 $30.78 593
2021-11-10 $32.20 $32.32 $32.12 $32.12 $30.53 3,872
2021-11-09 $32.38 $32.41 $32.38 $32.38 $30.78 1,636
2021-11-08 $32.38 $32.45 $32.34 $32.34 $30.74 1,223
2021-11-05 $32.33 $32.38 $32.29 $32.37 $30.77 3,335
2021-11-04 $32.17 $32.17 $32.02 $32.02 $30.44 1,075
2021-11-03 $32.09 $32.16 $32.04 $32.16 $30.57 550
2021-11-02 $32.00 $32.03 $31.97 $31.99 $30.41 2,436
2021-11-01 $32.03 $32.03 $31.92 $31.92 $30.35 2,812
2021-10-29 $31.95 $31.95 $31.88 $31.95 $30.37 1,013
2021-10-28 $31.99 $32.07 $31.99 $32.04 $30.46 2,121
2021-10-27 $32.03 $32.06 $32.03 $32.04 $30.45 966
2021-10-26 $32.03 $32.12 $32.03 $32.07 $30.48 4,147
2021-10-25 $31.96 $32.22 $31.96 $32.22 $30.63 1,036
2021-10-22 $31.92 $31.97 $31.92 $31.97 $30.38 742
2021-10-21 $32.04 $32.04 $31.92 $32.03 $30.45 3,451
2021-10-20 $32.00 $32.49 $31.99 $32.41 $30.80 6,439
2021-10-19 $31.83 $31.98 $31.79 $31.94 $30.36 5,403
2021-10-18 $31.71 $31.87 $31.71 $31.87 $30.29 4,449
2021-10-15 $32.04 $32.04 $31.81 $31.81 $30.24 3,412
2021-10-14 $31.72 $31.79 $31.66 $31.75 $30.18 7,793
2021-10-13 $31.37 $31.60 $31.37 $31.60 $30.04 1,430
2021-10-12 $31.58 $31.58 $31.42 $31.42 $29.87 672
2021-10-11 $31.30 $31.59 $31.30 $31.36 $29.81 1,863
2021-10-08 $31.53 $31.66 $31.41 $31.41 $29.86 4,075
2021-10-07 $31.84 $32.09 $31.46 $31.87 $30.29 5,009
2021-10-06 $31.19 $31.54 $31.09 $31.54 $29.98 10,859
2021-10-05 $31.43 $31.95 $31.40 $31.42 $29.87 15,598
2021-10-04 $31.40 $31.57 $31.35 $31.42 $29.87 5,891
2021-10-01 $31.25 $31.47 $30.34 $31.28 $29.74 9,244
2021-09-30 $31.16 $31.16 $30.99 $31.05 $29.51 1,940
2021-09-29 $31.24 $31.27 $31.15 $31.19 $29.65 897
2021-09-28 $31.32 $31.49 $31.22 $31.42 $29.87 4,394
2021-09-27 $31.48 $31.72 $31.15 $31.68 $30.11 70,160
2021-09-24 $31.63 $31.63 $31.33 $31.33 $29.78 1,948
2021-09-23 $32.01 $32.14 $31.97 $32.14 $30.15 2,703
2021-09-22 $31.89 $31.92 $31.57 $31.66 $29.70 12,611
2021-09-21 $31.58 $31.80 $31.58 $31.73 $29.76 4,869
2021-09-20 $31.51 $31.60 $31.40 $31.60 $29.64 8,971
2021-09-17 $32.12 $32.14 $31.88 $31.96 $29.98 1,847
2021-09-16 $32.09 $32.22 $32.09 $32.14 $30.15 1,134
2021-09-15 $32.20 $32.30 $32.20 $32.26 $30.27 718
2021-09-14 $32.20 $32.20 $32.05 $32.05 $30.07 3,446
2021-09-13 $32.08 $32.28 $32.08 $32.28 $30.28 3,875
2021-09-10 $32.27 $32.27 $32.08 $32.08 $30.09 4,173
2021-09-09 $32.13 $32.66 $32.13 $32.51 $30.50 6,957
2021-09-08 $32.40 $32.40 $31.96 $31.96 $29.98 21,360
2021-09-07 $32.37 $32.44 $32.36 $32.39 $30.39 2,196
2021-09-03 $32.43 $32.55 $32.43 $32.52 $30.51 1,370
2021-09-02 $32.86 $32.86 $32.55 $32.59 $30.58 1,065
2021-09-01 $32.57 $32.63 $32.37 $32.62 $30.60 2,123
2021-08-31 $32.27 $32.44 $32.27 $32.44 $30.43 1,686
2021-08-30 $32.13 $32.33 $32.13 $32.31 $30.31 8,206
2021-08-27 $32.02 $32.40 $32.02 $32.28 $30.28 7,131
2021-08-26 $31.93 $31.93 $31.90 $31.90 $29.93 917
2021-08-25 $32.04 $32.04 $31.94 $31.94 $29.96 708
2021-08-24 $31.31 $31.98 $31.23 $31.97 $29.99 11,295
2021-08-23 $31.14 $31.28 $31.14 $31.17 $29.24 4,420
2021-08-20 $31.19 $31.19 $31.10 $31.16 $29.23 5,683
2021-08-19 $31.51 $31.51 $31.20 $31.27 $29.34 2,198
2021-08-18 $31.69 $31.71 $31.54 $31.54 $29.59 4,317
2021-08-17 $31.72 $31.72 $31.55 $31.60 $29.64 3,018
2021-08-16 $32.00 $32.00 $31.88 $31.90 $29.93 1,244
2021-08-13 $32.07 $32.07 $32.00 $32.04 $30.06 1,139
2021-08-12 $31.99 $32.00 $31.88 $32.00 $30.02 3,929
2021-08-11 $31.91 $32.08 $31.82 $32.08 $30.09 12,031
2021-08-10 $32.01 $32.01 $31.88 $31.99 $30.01 2,677
2021-08-09 $32.06 $32.06 $31.90 $31.96 $29.98 3,095
2021-08-06 $32.06 $32.06 $31.75 $31.87 $29.90 6,736
2021-08-05 $32.02 $32.08 $32.02 $32.08 $30.10 164
2021-08-04 $32.47 $32.47 $31.93 $31.97 $29.99 5,694
2021-08-03 $32.21 $32.22 $32.06 $32.22 $30.23 6,053
2021-08-02 $32.26 $32.38 $32.25 $32.31 $30.31 1,147
2021-07-30 $32.23 $32.37 $32.22 $32.22 $30.23 2,033
2021-07-29 $32.39 $32.39 $32.22 $32.22 $30.23 3,628
2021-07-28 $32.25 $32.25 $31.73 $32.15 $30.17 1,968
2021-07-27 $31.54 $32.09 $31.34 $31.94 $29.97 17,021
2021-07-26 $31.34 $32.01 $31.34 $31.89 $29.92 4,778
2021-07-23 $32.00 $32.00 $31.58 $31.58 $29.63 760
2021-07-22 $31.50 $31.66 $31.48 $31.61 $29.65 9,098
2021-07-21 $31.55 $31.73 $31.55 $31.64 $29.69 8,753
2021-07-20 $31.33 $31.59 $31.19 $31.48 $29.53 13,856
2021-07-19 $31.39 $31.39 $31.00 $31.16 $29.23 3,352
2021-07-16 $31.69 $31.70 $31.53 $31.53 $29.58 3,080
2021-07-15 $31.56 $31.74 $31.56 $31.66 $29.70 666
2021-07-14 $31.98 $31.98 $31.64 $31.71 $29.75 7,940
2021-07-13 $31.90 $32.13 $31.90 $31.94 $29.97 8,811
2021-07-12 $31.86 $31.91 $31.85 $31.91 $29.94 2,563
2021-07-09 $31.88 $32.00 $31.74 $31.82 $29.85 6,952
2021-07-08 $31.67 $31.67 $31.52 $31.56 $29.61 3,130
2021-07-07 $31.99 $32.00 $31.66 $31.66 $29.70 9,499
2021-07-06 $31.84 $31.87 $31.56 $31.83 $29.86 6,071
2021-07-02 $31.97 $32.07 $31.97 $32.07 $30.09 811
2021-07-01 $31.69 $32.03 $31.69 $32.03 $30.05 4,193
2021-06-30 $31.92 $31.95 $31.85 $31.95 $29.97 1,541
2021-06-29 $32.01 $32.01 $31.80 $31.85 $29.88 6,956
2021-06-28 $31.92 $31.94 $31.86 $31.91 $29.94 1,650
2021-06-25 $32.10 $32.10 $31.96 $32.02 $30.04 4,971
2021-06-24 $32.12 $32.16 $32.03 $32.15 $29.99 3,922
2021-06-23 $32.05 $32.31 $32.02 $32.12 $29.96 16,524
2021-06-22 $31.78 $32.04 $31.73 $31.98 $29.83 3,304
2021-06-21 $31.99 $32.00 $31.75 $31.99 $29.84 3,925
2021-06-18 $31.67 $31.73 $31.63 $31.66 $29.53 3,144
2021-06-17 $32.10 $32.10 $31.84 $31.90 $29.76 1,585
2021-06-16 $32.37 $32.37 $32.08 $32.23 $30.06 2,093
2021-06-15 $32.38 $32.45 $32.29 $32.38 $30.20 1,497
2021-06-14 $32.62 $32.62 $32.48 $32.56 $30.37 5,093
2021-06-11 $33.06 $33.06 $32.49 $32.62 $30.43 3,236
2021-06-10 $32.61 $32.83 $32.57 $32.74 $30.54 3,191
2021-06-09 $32.86 $32.86 $32.51 $32.53 $30.34 957
2021-06-08 $32.47 $32.69 $32.47 $32.61 $30.42 384
2021-06-07 $32.56 $32.56 $32.46 $32.51 $30.32 1,654
2021-06-04 $32.28 $32.49 $32.28 $32.49 $30.31 4,911
2021-06-03 $32.32 $32.59 $32.26 $32.35 $30.18 7,787
2021-06-02 $32.42 $32.47 $32.34 $32.47 $30.29 2,525
2021-06-01 $32.20 $32.41 $32.20 $32.32 $30.14 5,107
2021-05-28 $32.02 $32.32 $32.02 $32.30 $30.13 3,310
2021-05-27 $32.02 $32.07 $31.96 $32.07 $29.91 4,300
2021-05-26 $31.93 $31.93 $31.86 $31.86 $29.72 477
2021-05-25 $31.79 $31.84 $31.72 $31.84 $29.70 1,888
2021-05-24 $31.92 $31.92 $31.61 $31.76 $29.63 1,806
2021-05-21 $31.57 $31.58 $31.57 $31.58 $29.45 449
2021-05-20 $31.55 $31.57 $31.44 $31.57 $29.45 4,886
2021-05-19 $31.19 $31.61 $31.19 $31.53 $29.41 6,999
2021-05-18 $31.69 $31.86 $31.69 $31.71 $29.58 11,425
2021-05-17 $31.68 $31.71 $31.49 $31.70 $29.57 3,468
2021-05-14 $31.30 $31.71 $31.28 $31.71 $29.58 3,214
2021-05-13 $33.44 $33.44 $31.28 $31.28 $29.18 1,399
2021-05-12 $31.63 $31.63 $31.37 $31.53 $29.41 5,745
2021-05-11 $31.52 $34.12 $31.52 $31.99 $29.85 2,897
2021-05-10 $32.04 $32.04 $31.89 $31.89 $29.75 2,758
2021-05-07 $31.64 $32.13 $31.64 $32.08 $29.93 2,608
2021-05-06 $31.60 $31.75 $31.60 $31.67 $29.54 1,299
2021-05-05 $31.78 $31.78 $31.63 $31.66 $29.54 2,186
2021-05-04 $31.70 $31.70 $31.53 $31.56 $29.44 1,880
2021-05-03 $31.65 $31.83 $31.60 $31.83 $29.69 2,548
2021-04-30 $31.65 $31.75 $31.64 $31.64 $29.52 2,229
2021-04-29 $31.79 $31.93 $31.71 $31.83 $29.70 5,459
2021-04-28 $31.85 $31.88 $31.82 $31.86 $29.72 3,902
2021-04-27 $31.75 $31.91 $31.75 $31.91 $29.77 1,907
2021-04-26 $31.76 $31.86 $31.76 $31.79 $29.65 1,533
2021-04-23 $32.32 $32.32 $31.43 $31.53 $29.41 6,798
2021-04-22 $31.99 $32.29 $31.34 $31.37 $29.26 3,035
2021-04-21 $31.25 $31.38 $31.10 $31.32 $29.22 6,995
2021-04-20 $31.50 $31.50 $30.99 $31.20 $29.10 6,799
2021-04-19 $31.49 $31.50 $31.49 $31.50 $29.38 498
2021-04-16 $31.46 $31.52 $31.38 $31.50 $29.38 3,369
2021-04-15 $31.39 $31.44 $31.39 $31.43 $29.32 1,195
2021-04-14 $31.07 $31.37 $31.07 $31.32 $29.22 4,704
2021-04-13 $31.09 $31.21 $31.09 $31.20 $29.10 890
2021-04-12 $30.86 $31.13 $30.86 $31.09 $29.00 7,123
2021-04-09 $32.04 $32.04 $31.10 $31.18 $29.09 6,445
2021-04-08 $31.15 $31.24 $31.15 $31.20 $29.11 1,608
2021-04-07 $31.14 $31.23 $30.85 $31.06 $28.98 11,692
2021-04-06 $31.11 $31.21 $31.11 $31.21 $29.12 7,240
2021-04-05 $31.93 $31.93 $31.01 $31.04 $28.96 10,519
2021-04-01 $31.12 $31.12 $30.90 $30.99 $28.91 2,961
2021-03-31 $30.85 $30.85 $30.56 $30.71 $28.65 4,192
2021-03-30 $30.46 $30.69 $30.41 $30.69 $28.62 4,769
2021-03-29 $31.49 $31.49 $30.91 $30.99 $28.91 4,170
2021-03-26 $30.71 $30.77 $30.66 $30.74 $28.68 1,702
2021-03-25 $30.55 $30.57 $30.26 $30.49 $28.38 5,973
2021-03-24 $30.68 $30.71 $30.52 $30.54 $28.42 2,310
2021-03-23 $31.62 $31.62 $30.78 $30.78 $28.64 1,145
2021-03-22 $31.33 $31.33 $31.09 $31.25 $29.08 2,849
2021-03-19 $32.11 $32.11 $31.01 $31.08 $28.93 2,483
2021-03-18 $31.41 $31.41 $30.97 $30.97 $28.83 5,081
2021-03-17 $31.45 $31.46 $31.17 $31.42 $29.24 7,884
2021-03-16 $31.60 $31.60 $31.29 $31.41 $29.23 6,727
2021-03-15 $31.40 $31.40 $31.31 $31.38 $29.21 4,098
2021-03-12 $31.33 $31.42 $31.33 $31.42 $29.24 3,332
2021-03-11 $31.30 $31.30 $31.07 $31.25 $29.09 5,912
2021-03-10 $30.93 $30.98 $30.90 $30.90 $28.76 3,811
2021-03-09 $30.70 $30.90 $30.70 $30.75 $28.62 7,076
2021-03-08 $30.56 $30.74 $30.48 $30.70 $28.57 19,272
2021-03-05 $30.33 $30.33 $30.20 $30.30 $28.20 2,608
2021-03-04 $30.40 $30.40 $30.09 $30.21 $28.12 6,841
2021-03-03 $30.80 $30.89 $30.40 $30.41 $28.31 5,495
2021-03-02 $31.00 $31.00 $30.57 $30.57 $28.45 3,548
2021-03-01 $30.79 $31.05 $30.79 $30.97 $28.83 2,476
2021-02-26 $30.39 $30.50 $30.17 $30.38 $28.28 6,183
2021-02-25 $30.88 $30.88 $30.33 $30.33 $28.22 8,134
2021-02-24 $30.92 $30.92 $30.64 $30.70 $28.57 6,808
2021-02-23 $30.92 $30.97 $30.62 $30.93 $28.78 6,267
2021-02-22 $30.79 $31.20 $30.79 $31.07 $28.91 9,282
2021-02-19 $31.02 $31.03 $30.72 $30.79 $28.65 5,059
2021-02-18 $30.85 $30.85 $30.69 $30.73 $28.60 9,471
2021-02-17 $31.56 $31.56 $31.08 $31.22 $29.06 2,728
2021-02-16 $31.30 $31.34 $31.22 $31.25 $29.08 2,403
2021-02-12 $31.34 $31.34 $31.00 $31.24 $29.07 3,975
2021-02-11 $31.19 $31.30 $31.10 $31.11 $28.96 3,225
2021-02-10 $31.42 $31.42 $30.99 $31.14 $28.98 11,652
2021-02-09 $30.85 $30.92 $30.81 $30.89 $28.75 1,241
2021-02-08 $31.04 $31.04 $30.69 $30.79 $28.66 5,389
2021-02-05 $30.72 $30.72 $30.55 $30.60 $28.48 2,792
2021-02-04 $30.29 $30.73 $30.07 $30.22 $28.13 5,683
2021-02-03 $30.17 $30.32 $30.13 $30.27 $28.17 7,878
2021-02-02 $30.24 $30.40 $30.24 $30.33 $28.23 5,786
2021-02-01 $29.89 $30.09 $29.78 $29.92 $27.85 3,213
2021-01-29 $29.97 $29.98 $29.63 $29.63 $27.58 2,244
2021-01-28 $30.27 $30.27 $29.31 $30.00 $27.92 3,939
2021-01-27 $30.29 $30.29 $30.01 $30.04 $27.96 3,906
2021-01-26 $30.35 $30.44 $30.35 $30.44 $28.33 808
2021-01-25 $30.48 $30.48 $30.37 $30.37 $28.26 3,137
2021-01-22 $30.13 $30.24 $30.13 $30.24 $28.15 5,249
2021-01-21 $29.90 $30.15 $29.90 $30.15 $28.06 4,512
2021-01-20 $30.14 $30.14 $29.47 $30.02 $27.94 17,617
2021-01-19 $29.82 $30.24 $29.63 $30.17 $28.08 14,508
2021-01-15 $30.09 $30.09 $30.07 $30.07 $27.99 956
2021-01-14 $30.11 $30.23 $30.10 $30.23 $28.14 1,711
2021-01-13 $29.88 $29.96 $29.88 $29.96 $27.88 3,177
2021-01-12 $29.84 $30.13 $29.84 $30.10 $28.02 8,801
2021-01-11 $29.84 $29.98 $29.84 $29.94 $27.86 1,797
2021-01-08 $30.06 $30.23 $30.06 $30.13 $28.04 4,347
2021-01-07 $30.19 $30.19 $29.95 $30.09 $28.00 1,740
2021-01-06 $29.62 $30.00 $29.53 $30.00 $27.92 3,700
2021-01-05 $29.48 $29.57 $29.42 $29.47 $27.43 7,456
2021-01-04 $29.60 $29.60 $29.04 $29.24 $27.21 10,063
2020-12-31 $29.30 $29.30 $29.19 $29.21 $27.19 1,347
2020-12-30 $29.43 $29.45 $29.30 $29.30 $27.27 3,534
2020-12-29 $29.17 $29.25 $28.96 $29.06 $27.05 4,574
2020-12-28 $29.72 $29.72 $29.23 $29.23 $27.20 1,452
2020-12-24 $29.12 $29.15 $29.11 $29.15 $27.13 571
2020-12-23 $29.39 $29.42 $29.35 $29.35 $27.15 1,643
2020-12-22 $28.94 $29.23 $28.84 $29.06 $26.88 7,123
2020-12-21 $28.85 $29.27 $28.85 $28.98 $26.80 5,202
2020-12-18 $29.41 $29.45 $29.31 $29.31 $27.11 2,146
2020-12-17 $29.27 $29.37 $28.88 $29.32 $27.12 8,264
2020-12-16 $28.85 $29.19 $28.85 $29.18 $26.99 16,014
2020-12-15 $28.93 $29.22 $28.93 $29.22 $27.02 2,406
2020-12-14 $28.74 $28.96 $28.74 $28.95 $26.78 4,188
2020-12-11 $28.83 $28.84 $28.76 $28.77 $26.61 1,533
2020-12-10 $28.81 $28.84 $28.81 $28.82 $26.66 435
2020-12-09 $28.79 $28.82 $28.77 $28.79 $26.63 1,257
2020-12-08 $28.75 $28.88 $28.75 $28.83 $26.67 5,115
2020-12-07 $28.82 $28.82 $28.71 $28.71 $26.55 343
2020-12-04 $28.80 $28.80 $28.55 $28.65 $26.50 5,943
2020-12-03 $28.39 $28.62 $28.29 $28.43 $26.29 10,464
2020-12-02 $28.42 $28.50 $28.41 $28.48 $26.34 6,892
2020-12-01 $28.23 $28.61 $28.13 $28.42 $26.28 12,228
2020-11-30 $28.14 $28.17 $28.10 $28.15 $26.03 5,782
2020-11-27 $28.19 $28.20 $28.19 $28.20 $26.08 330
2020-11-25 $28.70 $28.70 $28.05 $28.17 $26.06 16,108
2020-11-24 $28.08 $28.14 $28.04 $28.08 $25.97 8,035
2020-11-23 $27.61 $28.16 $27.32 $28.16 $26.05 86,206
2020-11-20 $27.70 $27.74 $27.66 $27.66 $25.58 8,718
2020-11-19 $27.83 $27.84 $27.68 $27.68 $25.60 1,333
2020-11-18 $27.90 $27.90 $27.74 $27.75 $25.67 4,805
2020-11-17 $27.48 $27.84 $27.48 $27.70 $25.62 20,725
2020-11-16 $27.68 $27.68 $27.22 $27.43 $25.37 5,493
2020-11-13 $27.39 $27.50 $27.33 $27.45 $25.39 4,967
2020-11-12 $27.41 $27.48 $27.38 $27.38 $25.32 3,521
2020-11-11 $27.40 $27.59 $27.40 $27.59 $25.52 2,965
2020-11-10 $27.16 $27.47 $26.97 $27.47 $25.41 15,982
2020-11-09 $27.19 $27.22 $26.73 $27.11 $25.07 9,403
2020-11-06 $26.75 $26.98 $26.70 $26.95 $24.93 5,615
2020-11-05 $27.07 $27.07 $26.95 $26.97 $24.94 4,508
2020-11-04 $26.84 $26.86 $26.76 $26.76 $24.75 5,377
2020-11-03 $26.49 $26.54 $26.15 $26.15 $24.19 2,525
2020-11-02 $26.20 $26.31 $26.20 $26.31 $24.33 1,539
2020-10-30 $26.23 $26.25 $26.20 $26.24 $24.27 3,311
2020-10-29 $26.29 $26.40 $26.29 $26.40 $24.42 1,552
2020-10-28 $26.49 $26.49 $26.30 $26.34 $24.36 1,457
2020-10-27 $26.70 $26.73 $26.70 $26.73 $24.72 620
2020-10-26 $26.59 $26.78 $26.59 $26.71 $24.70 6,906
2020-10-23 $27.03 $27.03 $26.90 $26.92 $24.89 849
2020-10-22 $26.89 $26.92 $26.68 $26.88 $24.86 3,968
2020-10-21 $26.98 $26.98 $26.92 $26.96 $24.94 3,151
2020-10-20 $27.00 $27.00 $26.83 $26.90 $24.88 1,202
2020-10-19 $26.89 $26.98 $26.86 $26.92 $24.89 1,966
2020-10-16 $27.00 $27.00 $26.72 $26.89 $24.88 4,329
2020-10-15 $26.93 $27.00 $26.93 $26.98 $24.95 660
2020-10-14 $27.00 $27.00 $26.93 $26.93 $24.91 1,258
2020-10-13 $27.00 $27.00 $26.93 $26.94 $24.92 1,613
2020-10-12 $27.07 $27.08 $26.97 $26.97 $24.94 1,725
2020-10-09 $27.09 $27.13 $26.96 $26.97 $24.95 2,948
2020-10-08 $26.95 $26.97 $26.95 $26.97 $24.95 4,561
2020-10-07 $26.89 $27.01 $26.89 $26.95 $24.93 2,627
2020-10-06 $26.83 $26.83 $26.75 $26.75 $24.74 512
2020-10-05 $26.72 $26.77 $26.53 $26.53 $24.54 1,863
2020-10-02 $26.44 $26.63 $26.44 $26.58 $24.59 2,403
2020-10-01 $26.49 $26.63 $26.49 $26.59 $24.60 2,031
2020-09-30 $26.51 $26.56 $26.27 $26.32 $24.34 26,848
2020-09-29 $26.85 $26.86 $26.17 $26.42 $24.44 5,358
2020-09-28 $26.74 $26.74 $26.24 $26.28 $24.30 3,983
2020-09-25 $26.13 $26.21 $25.85 $26.21 $24.24 6,943
2020-09-24 $26.31 $26.39 $26.31 $26.39 $24.23 172
2020-09-23 $26.59 $26.59 $26.30 $26.31 $24.15 2,541
2020-09-22 $26.60 $26.75 $26.45 $26.75 $24.55 15,683
2020-09-21 $26.86 $26.86 $26.22 $26.36 $24.20 13,584
2020-09-18 $27.00 $27.00 $26.86 $26.86 $24.65 1,863
2020-09-17 $26.90 $27.06 $26.90 $26.97 $24.75 1,798
2020-09-16 $26.71 $27.09 $26.71 $27.03 $24.81 7,472
2020-09-15 $26.66 $26.90 $26.66 $26.78 $24.59 3,275
2020-09-14 $26.79 $26.84 $26.52 $26.74 $24.55 4,504
2020-09-11 $26.71 $26.72 $26.71 $26.72 $24.53 579
2020-09-10 $26.75 $26.75 $26.71 $26.71 $24.52 1,118
2020-09-09 $26.76 $26.91 $26.76 $26.86 $24.66 2,229
2020-09-08 $26.90 $26.90 $26.56 $26.69 $24.50 7,728
2020-09-04 $26.87 $26.87 $26.54 $26.81 $24.61 3,185
2020-09-03 $27.06 $27.06 $26.28 $26.77 $24.57 28,300
2020-09-02 $26.99 $27.22 $26.99 $27.11 $24.89 985
2020-09-01 $26.99 $26.99 $26.41 $26.80 $24.60 15,426
2020-08-31 $27.00 $27.00 $27.00 $27.00 $24.78 253
2020-08-28 $26.94 $26.94 $26.91 $26.91 $24.70 2,642
2020-08-27 $27.04 $27.04 $26.95 $26.97 $24.76 1,664
2020-08-26 $26.86 $26.86 $26.77 $26.77 $24.57 3,813
2020-08-25 $27.15 $27.15 $26.97 $27.02 $24.80 897
2020-08-24 $26.95 $26.95 $26.58 $26.78 $24.58 7,309
2020-08-21 $26.77 $26.77 $26.77 $26.77 $24.58 806
2020-08-20 $26.80 $26.85 $26.79 $26.79 $24.59 1,880
2020-08-19 $27.26 $27.26 $26.93 $26.93 $24.72 1,155
2020-08-18 $27.11 $27.11 $26.97 $26.97 $24.76 3,499
2020-08-17 $26.95 $26.95 $26.81 $26.83 $24.63 2,209
2020-08-14 $26.93 $26.94 $26.84 $26.84 $24.64 781
2020-08-13 $27.05 $27.08 $26.84 $26.93 $24.72 9,976
2020-08-12 $26.93 $27.00 $26.85 $26.97 $24.75 45,968
2020-08-11 $26.99 $27.13 $26.67 $26.74 $24.55 4,117
2020-08-10 $26.89 $26.95 $26.87 $26.88 $24.68 2,165
2020-08-07 $26.58 $26.96 $26.58 $26.92 $24.71 8,468
2020-08-06 $26.74 $26.75 $26.63 $26.73 $24.54 7,496
2020-08-05 $26.55 $26.73 $26.55 $26.65 $24.46 9,487
2020-08-04 $26.74 $26.74 $26.39 $26.60 $24.42 2,978
2020-08-03 $26.62 $26.62 $26.60 $26.61 $24.42 2,572
2020-07-31 $26.57 $26.57 $26.22 $26.25 $24.10 3,496
2020-07-30 $26.40 $26.62 $26.40 $26.47 $24.30 4,104
2020-07-29 $26.08 $26.52 $26.08 $26.52 $24.34 2,355
2020-07-28 $26.31 $26.51 $26.11 $26.11 $23.97 5,292
2020-07-27 $26.23 $26.62 $25.73 $26.62 $24.44 19,325
2020-07-24 $26.36 $26.36 $25.88 $26.07 $23.93 3,673
2020-07-23 $26.42 $26.47 $26.23 $26.23 $24.08 6,583
2020-07-22 $26.11 $26.39 $26.11 $26.37 $24.21 9,581
2020-07-21 $26.40 $26.40 $26.10 $26.28 $24.13 10,890
2020-07-20 $26.09 $26.39 $26.09 $26.20 $24.05 9,596
2020-07-17 $26.30 $26.33 $26.19 $26.33 $24.17 5,200
2020-07-16 $25.88 $26.28 $25.88 $26.18 $24.03 22,207
2020-07-15 $26.35 $26.39 $25.99 $26.01 $23.88 8,641
2020-07-14 $25.89 $26.05 $25.21 $26.05 $23.91 37,496
2020-07-13 $25.90 $26.41 $25.85 $25.85 $23.73 17,734
2020-07-10 $25.73 $26.21 $25.73 $25.95 $23.82 3,219
2020-07-09 $26.44 $26.44 $25.97 $25.97 $23.84 1,139
2020-07-08 $25.93 $25.93 $25.62 $25.62 $23.52 4,447
2020-07-07 $25.69 $26.10 $25.60 $25.67 $23.56 5,784
2020-07-06 $25.74 $25.93 $24.93 $25.87 $23.74 7,176
2020-07-02 $25.89 $25.93 $25.60 $25.67 $23.56 7,800
2020-07-01 $25.70 $25.79 $25.56 $25.57 $23.47 3,500
2020-06-30 $25.47 $25.56 $25.42 $25.56 $23.46 10,652
2020-06-29 $25.42 $25.44 $25.17 $25.43 $23.34 4,295
2020-06-26 $25.54 $25.75 $25.16 $25.32 $23.25 8,034
2020-06-25 $25.80 $25.80 $25.41 $25.65 $23.30 7,271
2020-06-24 $26.25 $26.25 $25.64 $25.65 $23.30 1,812
2020-06-23 $26.11 $26.21 $25.83 $25.92 $23.55 10,677
2020-06-22 $26.01 $26.01 $25.95 $25.98 $23.60 2,412
2020-06-19 $26.14 $26.15 $25.86 $25.99 $23.60 2,300
2020-06-18 $25.91 $25.91 $25.70 $25.74 $23.38 3,200
2020-06-17 $25.79 $26.10 $25.79 $25.98 $23.59 5,881
2020-06-16 $25.95 $25.99 $25.50 $25.50 $23.16 11,400
2020-06-15 $25.70 $25.70 $25.57 $25.65 $23.30 1,600
2020-06-12 $25.88 $25.88 $25.25 $25.54 $23.20 7,817
2020-06-11 $26.22 $26.22 $25.52 $25.54 $23.20 3,700
2020-06-10 $26.24 $26.24 $26.20 $26.22 $23.82 1,705
2020-06-09 $26.19 $26.22 $26.19 $26.22 $23.81 1,400
2020-06-08 $26.23 $26.25 $26.15 $26.21 $23.80 4,900
2020-06-05 $26.25 $26.25 $26.09 $26.12 $23.72 1,811
2020-06-04 $26.00 $26.00 $25.96 $25.97 $23.58 1,900
2020-06-03 $25.90 $26.02 $25.83 $26.01 $23.63 4,200
2020-06-02 $25.51 $25.73 $25.32 $25.62 $23.27 5,400
2020-06-01 $25.22 $25.62 $25.22 $25.32 $22.99 2,885
2020-05-29 $25.90 $25.91 $25.22 $25.37 $23.05 843
2020-05-28 $25.29 $25.36 $25.17 $25.24 $22.93 5,735
2020-05-27 $25.00 $25.29 $25.00 $25.29 $22.97 5,242
2020-05-26 $24.98 $24.98 $24.90 $24.94 $22.65 2,900
2020-05-22 $24.75 $24.80 $24.75 $24.79 $22.52 2,100
2020-05-21 $24.65 $24.76 $24.65 $24.72 $22.46 2,100
2020-05-20 $24.50 $24.60 $24.41 $24.46 $22.21 7,012
2020-05-19 $24.48 $24.60 $24.48 $24.55 $22.30 10,100
2020-05-18 $24.47 $24.50 $24.40 $24.41 $22.17 3,500
2020-05-15 $23.73 $24.04 $23.73 $24.04 $21.84 5,284
2020-05-14 $23.83 $24.00 $23.83 $24.00 $21.80 10,664
2020-05-13 $24.17 $24.25 $23.86 $23.86 $21.68 5,729
2020-05-12 $24.45 $24.45 $24.21 $24.21 $21.99 6,070
2020-05-11 $24.10 $24.35 $24.10 $24.30 $22.07 4,532
2020-05-08 $24.02 $24.50 $24.02 $24.45 $22.21 11,321
2020-05-07 $24.18 $24.25 $23.85 $24.01 $21.81 5,200
2020-05-06 $24.42 $24.42 $23.75 $23.75 $21.57 9,349
2020-05-05 $23.83 $24.37 $23.83 $24.10 $21.89 21,367
2020-05-04 $23.71 $24.10 $23.71 $24.10 $21.89 8,843
2020-05-01 $23.39 $24.14 $23.39 $24.03 $21.83 11,003
2020-04-30 $24.35 $24.37 $23.80 $24.01 $21.80 7,457
2020-04-29 $24.23 $24.57 $24.07 $24.39 $22.15 21,893
2020-04-28 $24.08 $24.09 $23.97 $23.97 $21.77 28,396
2020-04-27 $23.89 $24.02 $23.82 $23.93 $21.74 14,600
2020-04-24 $23.81 $23.81 $23.58 $23.72 $21.54 5,100
2020-04-23 $23.70 $23.70 $23.56 $23.56 $21.40 1,100
2020-04-22 $23.79 $23.79 $23.22 $23.59 $21.43 25,663
2020-04-21 $23.77 $23.85 $23.12 $23.15 $21.03 9,700
2020-04-20 $23.62 $24.03 $23.62 $23.93 $21.73 2,518
2020-04-17 $23.76 $23.83 $23.74 $23.80 $21.62 80,890
2020-04-16 $23.86 $23.89 $23.66 $23.76 $21.58 23,300
2020-04-15 $23.49 $23.66 $22.56 $23.62 $21.45 25,166
2020-04-14 $23.98 $23.99 $23.68 $23.68 $21.51 5,400
2020-04-13 $23.88 $23.88 $23.55 $23.73 $21.55 5,738
2020-04-09 $23.26 $23.80 $23.26 $23.75 $21.58 3,420
2020-04-08 $23.44 $23.45 $23.04 $23.16 $21.04 21,515
2020-04-07 $22.93 $23.53 $22.93 $23.44 $21.29 5,601
2020-04-06 $22.71 $23.13 $22.26 $23.10 $20.98 49,418
2020-04-03 $22.45 $22.75 $22.15 $22.29 $20.24 30,426
2020-04-02 $22.62 $22.62 $21.41 $22.03 $20.01 14,322
2020-04-01 $22.59 $22.77 $21.95 $22.13 $20.10 8,250
2020-03-31 $23.12 $23.13 $22.55 $22.57 $20.50 10,044
2020-03-30 $22.75 $22.75 $22.58 $22.75 $20.66 13,785
2020-03-27 $23.43 $23.43 $22.71 $22.75 $20.66 18,197
2020-03-26 $23.52 $23.52 $23.04 $23.38 $21.10 30,705
2020-03-25 $22.02 $23.16 $21.44 $22.96 $20.72 31,468
2020-03-24 $21.73 $22.20 $21.67 $22.13 $19.97 29,414
2020-03-23 $19.45 $21.70 $19.45 $21.64 $19.53 19,255
2020-03-20 $21.36 $22.07 $20.75 $21.59 $19.49 104,299
2020-03-19 $21.24 $21.28 $20.57 $20.63 $18.62 31,700
2020-03-18 $22.12 $22.16 $20.81 $21.08 $19.02 21,100
2020-03-17 $24.48 $24.48 $22.64 $22.64 $20.43 15,488
2020-03-16 $23.00 $23.12 $22.20 $22.59 $20.38 11,745
2020-03-13 $24.39 $24.39 $23.28 $23.56 $21.26 13,276
2020-03-12 $23.39 $24.32 $23.00 $23.37 $21.09 24,616
2020-03-11 $25.30 $25.53 $25.30 $25.43 $22.95 3,400
2020-03-10 $25.79 $26.23 $25.74 $26.23 $23.67 6,738
2020-03-09 $24.64 $26.37 $24.64 $26.13 $23.58 10,628
2020-03-06 $26.71 $26.97 $26.51 $26.97 $24.34 29,145
2020-03-05 $26.71 $26.95 $26.53 $26.93 $24.31 14,492
2020-03-04 $26.50 $26.98 $26.50 $26.98 $24.34 8,475
2020-03-03 $26.54 $26.70 $26.54 $26.58 $23.99 8,400
2020-03-02 $26.48 $26.63 $25.90 $26.63 $24.03 49,224
2020-02-28 $25.80 $26.10 $25.53 $26.07 $23.53 40,965
2020-02-27 $26.85 $26.85 $26.40 $26.42 $23.85 11,779
2020-02-26 $27.30 $27.30 $26.90 $26.94 $24.31 11,328
2020-02-25 $27.41 $27.41 $27.30 $27.32 $24.65 14,000
2020-02-24 $27.38 $27.76 $27.35 $27.41 $24.73 28,391
2020-02-21 $27.83 $28.01 $27.63 $27.63 $24.93 11,501
2020-02-20 $27.79 $27.96 $27.71 $27.79 $25.08 7,445
2020-02-19 $27.79 $27.95 $27.77 $27.93 $25.20 1,534
2020-02-18 $28.02 $28.11 $27.80 $27.86 $25.14 6,584
2020-02-14 $27.86 $27.95 $27.85 $27.90 $25.18 6,800
2020-02-13 $27.88 $27.90 $27.61 $27.61 $24.91 8,982
2020-02-12 $27.90 $27.90 $27.66 $27.76 $25.05 2,745
2020-02-11 $27.34 $27.80 $27.27 $27.62 $24.93 9,213
2020-02-10 $27.36 $27.36 $27.34 $27.34 $24.67 300
2020-02-07 $27.50 $27.60 $27.28 $27.36 $24.69 9,149
2020-02-06 $27.41 $27.55 $27.34 $27.47 $24.79 8,548
2020-02-05 $27.53 $27.62 $27.49 $27.52 $24.84 4,458
2020-02-04 $27.62 $27.62 $27.57 $27.58 $24.89 4,300
2020-02-03 $27.44 $27.44 $27.15 $27.44 $24.76 34,896
2020-01-31 $27.46 $27.46 $27.17 $27.18 $24.53 27,000
2020-01-30 $27.61 $27.72 $27.60 $27.72 $25.01 4,559
2020-01-29 $27.60 $27.87 $27.60 $27.82 $25.11 6,576
2020-01-28 $27.77 $27.80 $27.65 $27.65 $24.95 4,515
2020-01-27 $27.74 $27.75 $27.60 $27.69 $24.99 3,104
2020-01-24 $27.90 $27.90 $27.85 $27.85 $25.13 1,500
2020-01-23 $27.86 $27.90 $27.83 $27.83 $25.12 4,569
2020-01-22 $27.91 $27.91 $27.85 $27.86 $25.14 4,300
2020-01-21 $27.99 $28.01 $27.87 $27.90 $25.18 14,000
2020-01-17 $28.17 $28.17 $28.01 $28.10 $25.35 3,428
2020-01-16 $27.93 $28.04 $27.88 $28.04 $25.31 15,845
2020-01-15 $27.97 $27.97 $27.91 $27.93 $25.21 3,912
2020-01-14 $27.83 $28.53 $27.83 $27.95 $25.22 199,900
2020-01-13 $27.70 $27.97 $27.66 $27.97 $25.24 7,184
2020-01-10 $27.86 $27.90 $27.81 $27.89 $25.17 7,300
2020-01-09 $27.80 $27.80 $27.72 $27.80 $25.09 7,185
2020-01-08 $27.79 $27.79 $27.69 $27.72 $25.01 9,070
2020-01-07 $27.87 $27.87 $27.76 $27.78 $25.07 7,800
2020-01-06 $27.78 $27.93 $27.78 $27.88 $25.16 17,222
2020-01-03 $27.84 $27.88 $27.84 $27.88 $25.16 1,800
2020-01-02 $27.95 $27.95 $27.72 $27.81 $25.09 1,926
2019-12-31 $27.63 $27.72 $27.61 $27.61 $24.92 6,956
2019-12-30 $27.75 $27.77 $27.70 $27.73 $25.02 3,000
2019-12-27 $27.71 $27.85 $27.71 $27.79 $25.08 3,880
2019-12-26 $28.07 $28.16 $28.02 $28.14 $25.03 3,901
2019-12-24 $27.94 $28.03 $27.94 $28.03 $24.93 1,000
2019-12-23 $28.07 $28.07 $27.92 $27.95 $24.86 16,911
2019-12-20 $28.00 $28.00 $27.97 $27.97 $24.88 9,053
2019-12-19 $27.88 $27.91 $27.88 $27.91 $24.82 3,100
2019-12-18 $27.96 $27.96 $27.89 $27.92 $24.83 3,217
2019-12-17 $27.84 $27.94 $27.84 $27.92 $24.83 11,348
2019-12-16 $27.89 $27.91 $27.86 $27.87 $24.79 10,400
2019-12-13 $27.73 $27.82 $27.73 $27.76 $24.69 9,500
2019-12-12 $27.67 $27.69 $27.65 $27.69 $24.63 1,500
2019-12-11 $27.51 $27.63 $27.51 $27.61 $24.56 8,100
2019-12-10 $27.57 $27.59 $27.51 $27.55 $24.51 5,591
2019-12-09 $27.56 $27.62 $27.56 $27.59 $24.54 2,000
2019-12-06 $27.50 $27.54 $27.50 $27.51 $24.47 1,900
2019-12-05 $27.60 $27.60 $27.34 $27.41 $24.38 12,654
2019-12-04 $27.34 $27.47 $27.34 $27.46 $24.42 3,266
2019-12-03 $27.27 $27.37 $27.25 $27.37 $24.35 9,600
2019-12-02 $27.39 $27.41 $27.36 $27.39 $24.36 4,100
2019-11-29 $27.49 $27.49 $27.49 $27.49 $24.45 255
2019-11-27 $27.48 $27.60 $27.48 $27.58 $24.54 2,577
2019-11-26 $27.49 $27.50 $27.46 $27.50 $24.46 14,127
2019-11-25 $27.46 $27.49 $27.43 $27.49 $24.45 13,245
2019-11-22 $27.40 $27.46 $27.40 $27.46 $24.42 1,968
2019-11-21 $27.38 $27.48 $27.38 $27.46 $24.42 3,800
2019-11-20 $27.48 $27.49 $27.44 $27.49 $24.45 3,161
2019-11-19 $27.44 $27.53 $27.43 $27.49 $24.45 11,097
2019-11-18 $27.48 $27.53 $27.47 $27.50 $24.46 9,100
2019-11-15 $27.51 $27.51 $27.32 $27.49 $24.46 7,568
2019-11-14 $27.22 $27.36 $27.22 $27.34 $24.32 5,391
2019-11-13 $27.39 $27.41 $27.33 $27.37 $24.35 9,438
2019-11-12 $27.34 $27.37 $27.32 $27.36 $24.33 7,400
2019-11-11 $27.37 $27.43 $27.37 $27.40 $24.37 4,613
2019-11-08 $27.40 $27.40 $27.38 $27.40 $24.37 4,000
2019-11-07 $27.51 $27.51 $27.49 $27.49 $24.45 500
2019-11-06 $27.55 $27.56 $27.52 $27.52 $24.48 12,460
2019-11-05 $27.54 $27.55 $27.50 $27.55 $24.51 10,100
2019-11-04 $27.43 $27.59 $27.43 $27.59 $24.54 5,326
2019-11-01 $27.45 $27.45 $27.40 $27.42 $24.39 4,000
2019-10-31 $27.27 $27.37 $27.25 $27.36 $24.33 101,636
2019-10-30 $27.23 $27.27 $27.21 $27.27 $24.26 4,210
2019-10-29 $27.23 $27.23 $27.19 $27.21 $24.20 6,300
2019-10-28 $27.26 $27.26 $27.22 $27.22 $24.21 2,444
2019-10-25 $27.10 $27.26 $27.10 $27.25 $24.24 10,157
2019-10-24 $27.17 $27.27 $27.17 $27.22 $24.21 17,034
2019-10-23 $27.18 $27.19 $27.15 $27.18 $24.18 1,653
2019-10-22 $27.14 $27.16 $27.14 $27.16 $24.16 200
2019-10-21 $27.03 $27.13 $26.99 $27.13 $24.13 1,553
2019-10-18 $27.12 $27.15 $27.04 $27.04 $24.05 5,487
2019-10-17 $26.93 $27.10 $26.93 $27.07 $24.08 1,753
2019-10-16 $26.87 $26.95 $26.87 $26.94 $23.96 460
2019-10-15 $26.95 $26.95 $26.91 $26.92 $23.94 600
2019-10-14 $26.91 $26.92 $26.90 $26.90 $23.92 1,800
2019-10-11 $27.09 $27.09 $26.96 $26.96 $23.98 3,765
2019-10-10 $26.76 $26.77 $26.75 $26.77 $23.81 3,000
2019-10-09 $26.68 $26.81 $26.68 $26.71 $23.76 8,641
2019-10-08 $26.82 $26.82 $26.69 $26.70 $23.75 5,700
2019-10-07 $26.88 $26.90 $26.84 $26.84 $23.87 4,300
2019-10-04 $26.80 $26.88 $26.80 $26.88 $23.91 11,463
2019-10-03 $26.50 $26.77 $26.50 $26.76 $23.80 7,096
2019-10-02 $26.59 $26.59 $26.59 $26.59 $23.65 800
2019-10-01 $26.83 $26.89 $26.78 $26.78 $23.82 2,900
2019-09-30 $26.95 $26.95 $26.88 $26.92 $23.94 11,119
2019-09-27 $26.86 $26.87 $26.83 $26.87 $23.90 800
2019-09-26 $26.94 $27.17 $26.94 $27.13 $23.92 5,525
2019-09-25 $27.03 $27.08 $27.01 $27.07 $23.87 5,200
2019-09-24 $27.12 $27.20 $27.00 $27.10 $23.89 9,421
2019-09-23 $27.20 $27.20 $27.18 $27.19 $23.97 1,165
2019-09-20 $27.20 $27.20 $27.18 $27.18 $23.96 600
2019-09-19 $27.19 $27.28 $27.17 $27.20 $23.98 3,500
2019-09-18 $27.13 $27.26 $27.07 $27.14 $23.93 23,383
2019-09-17 $27.10 $27.19 $27.10 $27.18 $23.96 107,577
2019-09-16 $27.16 $27.25 $27.16 $27.21 $23.99 5,546
2019-09-13 $27.04 $27.20 $27.04 $27.19 $23.97 1,726
2019-09-12 $27.15 $27.18 $27.14 $27.14 $23.93 2,400
2019-09-11 $27.05 $27.12 $27.05 $27.12 $23.91 1,330
2019-09-10 $27.15 $27.15 $27.02 $27.09 $23.89 5,400
2019-09-09 $27.15 $27.17 $27.10 $27.12 $23.91 5,200
2019-09-06 $27.14 $27.18 $27.10 $27.10 $23.89 3,600
2019-09-05 $26.92 $27.11 $26.92 $27.11 $23.90 1,984
2019-09-04 $26.87 $26.99 $26.87 $26.95 $23.76 6,915
2019-09-03 $26.79 $26.79 $26.72 $26.75 $23.59 3,200
2019-08-30 $26.90 $26.90 $26.81 $26.83 $23.66 6,694
2019-08-29 $26.99 $26.99 $26.77 $26.83 $23.65 5,780
2019-08-28 $26.61 $26.73 $26.61 $26.73 $23.57 2,141
2019-08-27 $26.65 $26.70 $26.63 $26.70 $23.54 4,562
2019-08-26 $26.60 $26.65 $26.58 $26.61 $23.46 1,939
2019-08-23 $26.74 $26.78 $26.62 $26.62 $23.47 3,905
2019-08-22 $26.76 $26.82 $26.76 $26.80 $23.63 8,285
2019-08-21 $26.81 $26.87 $26.79 $26.85 $23.67 2,530
2019-08-20 $26.70 $26.77 $26.70 $26.75 $23.58 2,962
2019-08-19 $26.74 $26.75 $26.71 $26.74 $23.58 1,656
2019-08-16 $26.58 $26.65 $26.58 $26.62 $23.47 4,785
2019-08-15 $26.39 $26.56 $26.39 $26.56 $23.42 2,494
2019-08-14 $26.69 $26.69 $26.49 $26.50 $23.37 3,199
2019-08-13 $26.71 $26.88 $26.70 $26.83 $23.65 14,849
2019-08-12 $26.68 $26.75 $26.64 $26.64 $23.49 7,965
2019-08-09 $26.89 $26.92 $26.78 $26.80 $23.63 7,497
2019-08-08 $26.75 $26.84 $26.75 $26.84 $23.66 3,719
2019-08-07 $26.64 $26.71 $26.61 $26.70 $23.54 7,201
2019-08-06 $26.50 $26.69 $26.50 $26.69 $23.53 4,445
2019-08-05 $26.65 $26.65 $26.52 $26.52 $23.38 1,906
2019-08-02 $27.00 $27.00 $26.93 $26.93 $23.74 3,991
2019-08-01 $27.22 $27.24 $27.03 $27.05 $23.85 9,306
2019-07-31 $27.32 $27.32 $27.18 $27.18 $23.96 9,660
2019-07-30 $27.17 $27.28 $27.17 $27.22 $24.00 16,146
2019-07-29 $27.16 $27.30 $27.16 $27.28 $24.05 7,134
2019-07-26 $27.25 $27.32 $27.23 $27.29 $24.06 3,969
2019-07-25 $27.40 $27.40 $27.28 $27.28 $24.05 1,808
2019-07-24 $27.20 $27.39 $27.20 $27.39 $24.15 12,403
2019-07-23 $27.24 $27.26 $27.24 $27.26 $24.04 2,468
2019-07-22 $27.27 $27.36 $27.27 $27.33 $24.10 4,810
2019-07-19 $27.32 $27.32 $27.30 $27.30 $24.07 935
2019-07-18 $27.25 $27.36 $27.24 $27.36 $24.12 2,748
2019-07-17 $27.28 $27.28 $27.28 $27.28 $24.05 5
2019-07-16 $27.34 $27.38 $27.27 $27.27 $24.04 2,196
2019-07-15 $27.27 $27.40 $27.26 $27.35 $24.11 14,325
2019-07-12 $27.20 $27.29 $27.19 $27.28 $24.05 2,432
2019-07-11 $27.32 $27.32 $27.21 $27.26 $24.03 5,023
2019-07-10 $27.19 $27.28 $27.19 $27.27 $24.05 1,600
2019-07-09 $27.17 $27.19 $27.15 $27.19 $23.97 2,351
2019-07-08 $27.33 $27.33 $27.20 $27.22 $24.00 9,193
2019-07-05 $27.37 $27.37 $27.23 $27.32 $24.09 5,305
2019-07-03 $27.35 $27.38 $27.34 $27.38 $24.14 1,556
2019-07-02 $27.15 $27.24 $27.15 $27.24 $24.02 1,923
2019-07-01 $27.31 $27.31 $27.20 $27.24 $24.02 4,785
2019-06-28 $27.20 $27.20 $27.09 $27.16 $23.95 7,078
2019-06-27 $27.13 $27.20 $27.13 $27.18 $23.82 6,227
2019-06-26 $27.19 $27.19 $27.16 $27.16 $23.80 603
2019-06-25 $27.20 $27.20 $27.13 $27.18 $23.82 3,552
2019-06-24 $27.19 $27.20 $27.14 $27.17 $23.81 2,709
2019-06-21 $27.18 $27.19 $27.15 $27.17 $23.81 2,901
2019-06-20 $27.14 $27.25 $27.14 $27.23 $23.86 5,753
2019-06-19 $26.88 $27.05 $26.88 $27.03 $23.69 4,497
2019-06-18 $26.88 $26.98 $26.88 $26.96 $23.63 3,251
2019-06-17 $26.84 $26.85 $26.78 $26.80 $23.49 5,925
2019-06-14 $26.76 $26.78 $26.76 $26.77 $23.46 2,430
2019-06-13 $26.84 $26.85 $26.80 $26.81 $23.50 3,796
2019-06-12 $26.80 $26.81 $26.71 $26.81 $23.49 3,152
2019-06-11 $26.81 $26.82 $26.78 $26.81 $23.49 4,859
2019-06-10 $26.75 $26.81 $26.75 $26.81 $23.49 4,135
2019-06-07 $26.73 $26.73 $26.64 $26.69 $23.39 5,574
2019-06-06 $26.62 $26.62 $26.44 $26.53 $23.25 22,265
2019-06-05 $26.40 $26.47 $26.40 $26.44 $23.17 4,392
2019-06-04 $26.41 $26.48 $26.35 $26.45 $23.18 3,817
2019-06-03 $26.21 $26.29 $26.21 $26.29 $23.04 1,713
2019-05-31 $26.18 $26.25 $26.18 $26.24 $22.99 7,372
2019-05-30 $26.20 $26.30 $26.20 $26.24 $23.00 1,404
2019-05-29 $26.34 $26.34 $26.17 $26.17 $22.94 2,718
2019-05-28 $26.23 $26.35 $26.23 $26.30 $23.05 7,014
2019-05-24 $26.33 $26.33 $26.26 $26.29 $23.04 5,446
2019-05-23 $26.14 $26.20 $26.14 $26.19 $22.95 3,237
2019-05-22 $26.28 $26.40 $26.28 $26.38 $23.11 2,806
2019-05-21 $26.28 $26.43 $26.28 $26.43 $23.16 6,072
2019-05-20 $26.35 $26.35 $26.28 $26.28 $23.03 2,954
2019-05-17 $26.47 $26.47 $26.34 $26.39 $23.12 4,416
2019-05-16 $26.42 $26.50 $26.42 $26.49 $23.21 1,398
2019-05-15 $26.40 $26.41 $26.40 $26.41 $23.14 1,583
2019-05-14 $26.41 $26.44 $26.36 $26.41 $23.14 5,366
2019-05-13 $26.30 $26.44 $26.18 $26.24 $22.99 14,617
2019-05-10 $26.32 $26.55 $26.32 $26.41 $23.15 6,277
2019-05-09 $26.10 $26.34 $26.10 $26.31 $23.06 11,918
2019-05-08 $26.32 $26.52 $26.32 $26.46 $23.19 3,936
2019-05-07 $26.44 $26.58 $26.44 $26.51 $23.23 8,136
2019-05-06 $26.68 $26.69 $26.57 $26.68 $23.38 9,549
2019-05-03 $26.79 $26.79 $26.74 $26.79 $23.47 3,770
2019-05-02 $26.96 $26.96 $26.68 $26.68 $23.38 22,080
2019-05-01 $26.77 $26.84 $26.77 $26.80 $23.48 13,743
2019-04-30 $26.64 $26.76 $26.64 $26.76 $23.45 3,119
2019-04-29 $26.77 $26.77 $26.74 $26.74 $23.43 15,859
2019-04-26 $26.71 $26.80 $26.67 $26.78 $23.47 10,828
2019-04-25 $26.82 $26.82 $26.63 $26.72 $23.42 6,799
2019-04-24 $26.83 $26.84 $26.75 $26.80 $23.48 5,285
2019-04-23 $26.82 $26.84 $26.74 $26.81 $23.49 16,176
2019-04-22 $26.68 $26.76 $26.66 $26.76 $23.45 3,994
2019-04-18 $26.75 $26.78 $26.70 $26.73 $23.43 11,394
2019-04-17 $26.82 $26.82 $26.68 $26.71 $23.41 5,390
2019-04-16 $26.86 $26.86 $26.75 $26.78 $23.47 2,902
2019-04-15 $26.81 $26.84 $26.76 $26.81 $23.50 5,352
2019-04-12 $26.84 $26.84 $26.75 $26.84 $23.52 11,126
2019-04-11 $27.00 $27.00 $26.75 $26.80 $23.48 4,851
2019-04-10 $26.82 $26.89 $26.77 $26.89 $23.57 13,157
2019-04-09 $26.80 $26.80 $26.73 $26.78 $23.47 4,001
2019-04-08 $26.72 $26.77 $26.72 $26.77 $23.46 4,635
2019-04-05 $26.77 $26.80 $26.72 $26.72 $23.42 2,098
2019-04-04 $26.75 $26.75 $26.71 $26.75 $23.44 3,779
2019-04-03 $26.62 $26.75 $26.62 $26.72 $23.41 5,802
2019-04-02 $26.50 $26.65 $26.50 $26.61 $23.32 13,154
2019-04-01 $26.58 $26.66 $26.58 $26.66 $23.36 15,732
2019-03-29 $26.60 $26.60 $26.47 $26.55 $23.27 5,238
2019-03-28 $26.54 $26.61 $26.54 $26.58 $23.20 3,303
2019-03-27 $26.67 $26.67 $26.57 $26.57 $23.19 2,316
2019-03-26 $26.64 $26.66 $26.61 $26.61 $23.22 2,056
2019-03-25 $26.42 $26.56 $26.35 $26.56 $23.18 3,167
2019-03-22 $26.67 $26.67 $26.55 $26.55 $23.17 1,664
2019-03-21 $26.81 $26.81 $26.72 $26.75 $23.35 1,773
2019-03-20 $26.62 $26.74 $26.59 $26.74 $23.34 10,028
2019-03-19 $26.69 $26.69 $26.68 $26.68 $23.29 310
2019-03-18 $26.69 $26.69 $26.60 $26.65 $23.26 13,048
2019-03-15 $26.50 $26.64 $26.50 $26.58 $23.20 8,128
2019-03-14 $26.45 $26.50 $26.44 $26.44 $23.08 4,223
2019-03-13 $26.34 $26.57 $26.34 $26.53 $23.16 6,571
2019-03-12 $26.38 $26.43 $26.37 $26.42 $23.06 6,097
2019-03-11 $26.27 $26.37 $26.27 $26.34 $22.99 8,300
2019-03-08 $26.25 $26.25 $26.11 $26.16 $22.83 5,314
2019-03-07 $26.39 $26.39 $26.28 $26.28 $22.94 9,445
2019-03-06 $26.38 $26.39 $26.38 $26.38 $23.02 3,316
2019-03-05 $26.38 $26.40 $26.38 $26.39 $23.03 21,333
2019-03-04 $26.50 $26.53 $26.33 $26.38 $23.02 11,118
2019-03-01 $26.57 $26.57 $26.38 $26.50 $23.13 14,423
2019-02-28 $26.54 $26.57 $26.52 $26.55 $23.17 1,730
2019-02-27 $26.52 $26.57 $26.52 $26.55 $23.17 3,033
2019-02-26 $26.52 $26.57 $26.52 $26.56 $23.18 5,710
2019-02-25 $26.53 $26.57 $26.51 $26.53 $23.15 10,618
2019-02-22 $26.44 $26.56 $26.44 $26.54 $23.16 1,759
2019-02-21 $26.41 $26.42 $26.37 $26.42 $23.06 5,479
2019-02-20 $26.45 $26.51 $26.43 $26.45 $23.09 5,561
2019-02-19 $26.40 $26.43 $26.20 $26.43 $23.07 9,780
2019-02-15 $26.40 $26.41 $26.33 $26.41 $23.05 2,029
2019-02-14 $26.27 $26.30 $26.22 $26.24 $22.90 6,531
2019-02-13 $26.19 $26.28 $26.19 $26.26 $22.92 31,203
2019-02-12 $26.09 $26.21 $26.09 $26.20 $22.86 4,336
2019-02-11 $26.35 $26.35 $26.03 $26.06 $22.75 9,471
2019-02-08 $25.74 $26.12 $25.74 $26.09 $22.77 5,984
2019-02-07 $26.26 $26.26 $26.05 $26.12 $22.80 1,731
2019-02-06 $26.31 $26.31 $26.23 $26.27 $22.93 5,320
2019-02-05 $26.21 $26.30 $26.21 $26.29 $22.94 4,178
2019-02-04 $26.15 $26.22 $26.11 $26.18 $22.85 12,156
2019-02-01 $26.27 $26.27 $26.14 $26.15 $22.82 4,678
2019-01-31 $26.15 $26.18 $26.15 $26.15 $22.82 2,000
2019-01-30 $25.95 $26.05 $25.91 $26.05 $22.73 6,536
2019-01-29 $25.87 $25.88 $25.83 $25.85 $22.56 1,182
2019-01-28 $25.69 $25.82 $25.69 $25.76 $22.48 5,039
2019-01-25 $25.98 $25.98 $25.81 $25.85 $22.56 3,542
2019-01-24 $25.71 $25.75 $25.71 $25.74 $22.46 6,562
2019-01-23 $25.60 $25.68 $25.60 $25.67 $22.40 4,027
2019-01-22 $25.65 $25.68 $25.59 $25.60 $22.34 2,748
2019-01-18 $25.74 $25.74 $25.70 $25.74 $22.47 12,919
2019-01-17 $25.61 $25.64 $25.56 $25.59 $22.34 4,110
2019-01-16 $25.70 $25.70 $25.55 $25.60 $22.34 6,697
2019-01-15 $25.52 $25.52 $25.50 $25.50 $22.26 755
2019-01-14 $25.55 $25.55 $25.37 $25.43 $22.19 5,559
2019-01-11 $25.46 $25.49 $25.46 $25.47 $22.23 1,991
2019-01-10 $25.36 $25.45 $25.35 $25.45 $22.21 9,193
2019-01-09 $25.22 $25.42 $25.22 $25.41 $22.17 2,705
2019-01-08 $25.33 $25.33 $25.19 $25.22 $22.01 3,879
2019-01-07 $25.17 $25.95 $25.12 $25.24 $22.03 7,951
2019-01-04 $24.77 $25.09 $24.77 $25.09 $21.90 6,806
2019-01-03 $24.76 $24.87 $24.70 $24.80 $21.64 22,321
2019-01-02 $24.34 $24.80 $24.34 $24.79 $21.64 8,981
2018-12-31 $24.82 $24.82 $24.75 $24.80 $21.65 15,840
2018-12-28 $24.62 $24.74 $24.62 $24.72 $21.57 70,127
2018-12-27 $24.99 $24.99 $24.44 $24.59 $21.46 14,707
2018-12-26 $24.80 $24.97 $24.56 $24.97 $21.52 6,277
2018-12-24 $24.32 $24.85 $24.32 $24.67 $21.27 9,189
2018-12-21 $24.96 $25.08 $24.76 $24.81 $21.39 8,374
2018-12-20 $25.29 $25.29 $24.93 $24.94 $21.49 49,082
2018-12-19 $25.37 $25.37 $25.09 $25.09 $21.63 3,125
2018-12-18 $25.27 $25.27 $25.22 $25.22 $21.74 941
2018-12-17 $25.34 $25.34 $25.20 $25.20 $21.72 5,158
2018-12-14 $25.50 $25.50 $25.33 $25.36 $21.86 25,649
2018-12-13 $25.60 $25.60 $25.51 $25.53 $22.00 10,867
2018-12-12 $25.57 $25.60 $25.50 $25.53 $22.00 8,591
2018-12-11 $25.42 $25.54 $25.38 $25.40 $21.89 7,222
2018-12-10 $25.46 $25.46 $25.32 $25.42 $21.92 4,990
2018-12-07 $25.63 $25.65 $25.48 $25.53 $22.01 10,839
2018-12-06 $25.49 $25.61 $25.46 $25.61 $22.08 17,278
2018-12-04 $25.90 $25.91 $25.67 $25.68 $22.13 19,947
2018-12-03 $25.84 $25.89 $25.84 $25.89 $22.31 1,633
2018-11-30 $25.75 $25.75 $25.58 $25.72 $22.17 15,062
2018-11-29 $25.63 $25.67 $25.60 $25.67 $22.12 8,048
2018-11-28 $25.48 $25.68 $25.48 $25.67 $22.13 2,789
2018-11-27 $25.45 $25.48 $25.39 $25.47 $21.96 3,971
2018-11-26 $25.40 $25.47 $25.40 $25.47 $21.96 2,960
2018-11-23 $25.40 $25.40 $25.40 $25.40 $21.90 978
2018-11-21 $25.60 $25.70 $25.55 $25.57 $22.04 2,129
2018-11-20 $25.58 $25.58 $25.40 $25.43 $21.92 5,332
2018-11-19 $25.68 $25.72 $25.65 $25.65 $22.11 986
2018-11-16 $25.71 $25.80 $25.71 $25.77 $22.21 3,208
2018-11-15 $25.65 $25.75 $25.59 $25.66 $22.12 6,378
2018-11-14 $25.64 $25.68 $25.64 $25.67 $22.12 1,656
2018-11-13 $25.75 $25.75 $25.64 $25.65 $22.11 2,744
2018-11-12 $25.68 $25.84 $25.68 $25.69 $22.14 9,184
2018-11-09 $25.87 $25.87 $25.81 $25.83 $22.27 2,266
2018-11-08 $26.00 $26.00 $25.94 $25.98 $22.39 1,442
2018-11-07 $25.98 $26.05 $25.98 $26.04 $22.45 3,999
2018-11-06 $25.89 $25.89 $25.80 $25.80 $22.24 2,272
2018-11-05 $25.74 $25.84 $25.74 $25.82 $22.26 2,581
2018-11-02 $25.81 $25.90 $25.73 $25.78 $22.22 8,786
2018-11-01 $25.53 $25.84 $25.33 $25.33 $21.83 8,112
2018-10-31 $25.73 $25.76 $25.67 $25.73 $22.18 8,438
2018-10-30 $25.52 $25.55 $25.32 $25.32 $21.83 3,097
2018-10-29 $25.72 $25.75 $25.20 $25.20 $21.72 8,671
2018-10-26 $25.56 $25.68 $25.51 $25.55 $22.02 7,557
2018-10-25 $25.67 $25.74 $25.63 $25.72 $22.17 3,942
2018-10-24 $25.71 $25.74 $25.59 $25.63 $22.09 3,663
2018-10-23 $25.87 $25.87 $25.66 $25.80 $22.24 4,494
2018-10-22 $25.93 $26.01 $25.93 $25.93 $22.35 11,062
2018-10-19 $25.99 $26.04 $25.93 $26.02 $22.43 7,144
2018-10-18 $26.03 $26.11 $25.92 $25.92 $22.34 12,067
2018-10-17 $26.20 $26.22 $26.14 $26.22 $22.60 4,380
2018-10-16 $26.12 $26.23 $26.12 $26.23 $22.61 3,287
2018-10-15 $25.95 $26.09 $25.92 $26.07 $22.47 13,295
2018-10-12 $26.00 $26.05 $25.88 $25.90 $22.33 6,424
2018-10-11 $26.01 $26.02 $25.94 $25.94 $22.36 8,444
2018-10-10 $26.33 $26.36 $26.06 $26.06 $22.46 25,203
2018-10-09 $26.35 $26.45 $26.35 $26.45 $22.80 9,958
2018-10-08 $26.32 $26.35 $26.30 $26.34 $22.71 6,813
2018-10-05 $26.52 $26.53 $26.36 $26.40 $22.76 7,958
2018-10-04 $26.72 $26.72 $26.57 $26.57 $22.90 4,432
2018-10-03 $26.76 $26.76 $26.76 $26.76 $23.07 1,045
2018-10-02 $26.76 $26.85 $26.76 $26.81 $23.11 5,200
2018-10-01 $26.82 $26.90 $26.82 $26.86 $23.15 4,944
2018-09-28 $26.77 $26.86 $26.76 $26.76 $23.07 7,295
2018-09-27 $26.80 $26.89 $26.80 $26.83 $23.12 3,415
2018-09-26 $27.02 $27.03 $26.99 $27.02 $23.14 5,142
2018-09-25 $27.03 $27.03 $26.95 $26.95 $23.08 4,520
2018-09-24 $27.04 $27.04 $26.94 $26.97 $23.10 3,749
2018-09-21 $27.00 $27.04 $26.98 $26.99 $23.12 3,243
2018-09-20 $26.84 $26.92 $26.80 $26.91 $23.05 9,008
2018-09-19 $26.79 $26.87 $26.79 $26.83 $22.98 2,981
2018-09-18 $26.78 $26.79 $26.74 $26.75 $22.91 7,556
2018-09-17 $26.50 $26.73 $26.50 $26.64 $22.82 3,591
2018-09-14 $26.60 $26.77 $26.60 $26.72 $22.89 8,971
2018-09-13 $26.70 $26.75 $26.68 $26.73 $22.89 10,159
2018-09-12 $26.51 $26.70 $26.51 $26.67 $22.84 46,504
2018-09-11 $26.56 $26.59 $26.54 $26.59 $22.78 7,586
2018-09-10 $26.50 $26.70 $26.48 $26.55 $22.74 18,429
2018-09-07 $26.61 $26.63 $26.52 $26.54 $22.74 5,652
2018-09-06 $26.55 $26.67 $26.55 $26.65 $22.83 17,743
2018-09-05 $26.66 $26.70 $26.65 $26.65 $22.83 6,816
2018-09-04 $26.79 $26.79 $26.72 $26.72 $22.89 6,361
2018-08-31 $26.93 $26.93 $26.89 $26.90 $23.04 2,861
2018-08-30 $27.05 $27.05 $26.89 $26.91 $23.05 12,502
2018-08-29 $26.92 $27.04 $26.92 $27.00 $23.13 9,600
2018-08-28 $27.02 $27.02 $26.98 $27.00 $23.13 1,121
2018-08-27 $26.86 $27.07 $26.86 $27.04 $23.16 5,665
2018-08-24 $26.73 $26.88 $26.73 $26.88 $23.02 49,274
2018-08-23 $27.00 $27.00 $26.78 $26.78 $22.94 11,482
2018-08-22 $26.75 $26.95 $26.75 $26.92 $23.05 4,224
2018-08-21 $26.78 $26.95 $26.75 $26.81 $22.96 9,742
2018-08-20 $26.65 $26.78 $26.65 $26.77 $22.93 5,673
2018-08-17 $26.63 $26.66 $26.63 $26.65 $22.83 2,505
2018-08-16 $26.49 $26.67 $26.49 $26.62 $22.80 10,326
2018-08-15 $26.49 $26.50 $26.41 $26.47 $22.67 9,103
2018-08-14 $26.59 $26.64 $26.59 $26.64 $22.82 1,165
2018-08-13 $26.87 $26.87 $26.56 $26.62 $22.80 3,234
2018-08-10 $26.77 $26.82 $26.74 $26.80 $22.96 5,200
2018-08-09 $27.02 $27.03 $26.97 $26.97 $23.10 4,876
2018-08-08 $27.07 $27.07 $27.02 $27.02 $23.14 4,087
2018-08-07 $27.07 $27.13 $27.07 $27.10 $23.21 7,064
2018-08-06 $26.99 $27.06 $26.96 $26.97 $23.10 7,860
2018-08-03 $27.00 $27.04 $27.00 $27.01 $23.13 1,924
2018-08-02 $26.69 $27.00 $26.69 $26.92 $23.06 6,212
2018-08-01 $27.08 $27.08 $26.95 $27.06 $23.18 6,351
2018-07-31 $27.13 $27.18 $27.13 $27.14 $23.25 2,238
2018-07-30 $27.00 $27.05 $26.98 $27.01 $23.13 4,310
2018-07-27 $27.11 $27.11 $27.09 $27.09 $23.20 3,366
2018-07-26 $27.16 $27.16 $27.08 $27.08 $23.20 3,548
2018-07-25 $27.08 $27.08 $26.96 $27.03 $23.15 9,321
2018-07-24 $27.03 $27.05 $26.87 $26.98 $23.11 15,545
2018-07-23 $26.94 $27.03 $26.79 $26.88 $23.02 12,642
2018-07-20 $26.89 $26.95 $26.89 $26.95 $23.08 639
2018-07-19 $26.90 $26.94 $26.83 $26.93 $23.07 9,790
2018-07-18 $26.96 $26.97 $26.92 $26.93 $23.07 3,101
2018-07-17 $26.91 $26.96 $26.90 $26.92 $23.06 7,702
2018-07-16 $27.05 $27.05 $26.86 $26.94 $23.08 7,704
2018-07-13 $26.90 $26.99 $26.90 $26.98 $23.11 21,075
2018-07-12 $26.85 $26.96 $26.85 $26.93 $23.06 9,990
2018-07-11 $26.99 $26.99 $26.86 $26.89 $23.03 7,867
2018-07-10 $27.03 $27.16 $26.90 $27.05 $23.17 5,805
2018-07-09 $27.03 $27.03 $27.00 $27.03 $23.15 11,769
2018-07-06 $26.87 $26.98 $26.87 $26.91 $23.05 1,393
2018-07-05 $26.69 $26.89 $26.68 $26.84 $22.99 7,903
2018-07-03 $26.60 $26.80 $26.55 $26.55 $22.74 52,591
2018-07-02 $26.60 $26.68 $26.55 $26.62 $22.80 7,020
2018-06-29 $26.88 $26.88 $26.77 $26.80 $22.96 25,645
2018-06-28 $26.72 $26.75 $26.62 $26.70 $22.87 12,920
2018-06-27 $27.12 $27.12 $26.91 $26.91 $22.89 13,786
2018-06-26 $26.94 $27.00 $26.93 $27.00 $22.97 10,594
2018-06-25 $27.01 $27.01 $26.91 $26.98 $22.95 7,430
2018-06-22 $27.20 $27.20 $27.10 $27.14 $23.09 15,769
2018-06-21 $27.12 $27.12 $27.03 $27.06 $23.02 4,292
2018-06-20 $27.26 $27.26 $27.08 $27.12 $23.07 14,250
2018-06-19 $27.17 $27.19 $27.02 $27.16 $23.10 9,158
2018-06-18 $27.14 $27.19 $27.10 $27.19 $23.13 2,200
2018-06-15 $27.24 $27.24 $27.16 $27.17 $23.11 16,260
2018-06-14 $27.30 $27.41 $27.30 $27.34 $23.26 12,351
2018-06-13 $27.37 $27.42 $27.37 $27.37 $23.28 2,123
2018-06-12 $27.49 $27.49 $27.41 $27.43 $23.33 1,080
2018-06-11 $27.48 $27.48 $27.37 $27.40 $23.31 17,632
2018-06-08 $27.31 $27.42 $27.31 $27.41 $23.31 4,970
2018-06-07 $27.42 $27.42 $27.30 $27.39 $23.30 3,735
2018-06-06 $27.36 $27.44 $27.35 $27.44 $23.34 7,124
2018-06-05 $27.40 $27.44 $27.37 $27.38 $23.29 8,704
2018-06-04 $27.52 $27.52 $27.37 $27.44 $23.34 8,243
2018-06-01 $27.36 $27.36 $27.25 $27.36 $23.27 45,749
2018-05-31 $27.27 $27.35 $27.16 $27.29 $23.21 9,881
2018-05-30 $27.24 $27.36 $27.19 $27.36 $23.27 11,199
2018-05-29 $27.27 $27.27 $27.11 $27.13 $23.08 6,671
2018-05-25 $27.45 $27.45 $27.32 $27.36 $23.27 12,336
2018-05-24 $27.41 $27.43 $27.34 $27.41 $23.32 25,866
2018-05-23 $27.39 $27.41 $27.26 $27.41 $23.31 5,016
2018-05-22 $27.40 $27.47 $27.39 $27.44 $23.34 14,529
2018-05-21 $27.24 $27.39 $27.24 $27.35 $23.27 6,953
2018-05-18 $27.22 $27.29 $27.22 $27.25 $23.18 10,683
2018-05-17 $27.36 $27.40 $27.27 $27.27 $23.19 38,080
2018-05-16 $27.30 $27.40 $27.28 $27.36 $23.27 8,965
2018-05-15 $27.34 $27.43 $27.29 $27.32 $23.24 50,826
2018-05-14 $27.57 $27.58 $27.53 $27.53 $23.42 4,251
2018-05-11 $27.52 $27.55 $27.52 $27.55 $23.44 16,812
2018-05-10 $27.42 $27.53 $27.42 $27.47 $23.36 2,962
2018-05-09 $27.34 $27.43 $27.32 $27.35 $23.26 16,060
2018-05-08 $27.33 $27.33 $27.10 $27.23 $23.16 15,169
2018-05-07 $27.30 $27.36 $27.23 $27.23 $23.16 8,949
2018-05-04 $27.07 $27.40 $27.07 $27.37 $23.28 6,184
2018-05-03 $27.37 $27.37 $27.15 $27.25 $23.18 44,556
2018-05-02 $27.45 $27.45 $27.29 $27.29 $23.21 8,583
2018-05-01 $27.51 $27.51 $27.22 $27.32 $23.24 18,520
2018-04-30 $27.49 $27.49 $27.42 $27.43 $23.34 8,273
2018-04-27 $27.37 $27.48 $27.37 $27.39 $23.30 15,775
2018-04-26 $27.12 $27.42 $27.05 $27.42 $23.32 17,409
2018-04-25 $27.25 $27.30 $27.21 $27.30 $23.22 9,255
2018-04-24 $27.44 $27.48 $27.31 $27.31 $23.23 7,346
2018-04-23 $27.65 $27.65 $27.40 $27.46 $23.36 10,065
2018-04-20 $27.72 $27.72 $27.52 $27.52 $23.41 9,041
2018-04-19 $27.76 $27.77 $27.60 $27.62 $23.49 15,912
2018-04-18 $27.76 $27.77 $27.72 $27.75 $23.60 14,802
2018-04-17 $27.56 $27.67 $27.54 $27.66 $23.53 18,359
2018-04-16 $27.52 $27.56 $27.51 $27.56 $23.44 3,915
2018-04-13 $27.59 $27.59 $27.47 $27.54 $23.43 7,393
2018-04-12 $27.55 $27.61 $27.47 $27.61 $23.49 15,938
2018-04-11 $27.53 $27.61 $27.45 $27.58 $23.46 5,337
2018-04-10 $27.39 $27.59 $27.39 $27.50 $23.39 30,633
2018-04-09 $27.60 $27.60 $27.38 $27.38 $23.29 3,876
2018-04-06 $27.66 $27.66 $27.31 $27.38 $23.29 6,748
2018-04-05 $27.29 $27.53 $27.29 $27.53 $23.42 9,758
2018-04-04 $27.25 $27.46 $27.20 $27.46 $23.36 11,563
2018-04-03 $27.40 $27.42 $27.30 $27.39 $23.30 22,754
2018-04-02 $27.32 $27.45 $27.20 $27.28 $23.21 13,409
2018-03-29 $27.45 $27.57 $27.44 $27.54 $23.43 5,785
2018-03-28 $27.20 $27.48 $27.20 $27.45 $23.28 18,943
2018-03-27 $27.55 $27.63 $27.38 $27.43 $23.26 8,280
2018-03-26 $27.40 $27.55 $27.32 $27.55 $23.36 10,388
2018-03-23 $27.52 $27.53 $27.33 $27.33 $23.18 15,888
2018-03-22 $27.52 $27.59 $27.50 $27.50 $23.32 3,735
2018-03-21 $27.51 $27.68 $27.51 $27.65 $23.45 4,340
2018-03-20 $27.61 $27.65 $27.57 $27.64 $23.44 8,924
2018-03-19 $27.84 $27.84 $27.53 $27.57 $23.38 19,670
2018-03-16 $27.63 $27.72 $27.63 $27.72 $23.51 7,724
2018-03-15 $27.71 $27.71 $27.65 $27.65 $23.45 5,445
2018-03-14 $27.72 $27.76 $27.69 $27.71 $23.50 3,498
2018-03-13 $27.84 $27.85 $27.60 $27.67 $23.47 7,178
2018-03-12 $27.85 $27.85 $27.72 $27.84 $23.61 15,736
2018-03-09 $27.67 $27.80 $27.64 $27.80 $23.58 17,971
2018-03-08 $27.77 $27.77 $27.57 $27.61 $23.41 16,230
2018-03-07 $27.61 $27.65 $27.55 $27.61 $23.42 33,544
2018-03-06 $27.67 $27.69 $27.57 $27.64 $23.44 6,395
2018-03-05 $27.45 $27.58 $27.36 $27.58 $23.39 7,813
2018-03-02 $27.36 $27.47 $27.32 $27.45 $23.28 14,037
2018-03-01 $27.50 $27.57 $27.41 $27.41 $23.25 12,171
2018-02-28 $27.85 $27.85 $27.56 $27.56 $23.38 3,726
2018-02-27 $27.82 $27.83 $27.63 $27.69 $23.48 9,317
2018-02-26 $27.81 $27.84 $27.70 $27.84 $23.61 24,069
2018-02-23 $27.54 $27.75 $27.54 $27.69 $23.49 11,152
2018-02-22 $27.50 $27.58 $27.50 $27.51 $23.33 47,177
2018-02-21 $27.47 $27.70 $27.47 $27.47 $23.30 14,398
2018-02-20 $27.62 $27.66 $27.55 $27.55 $23.37 12,245
2018-02-16 $27.58 $27.71 $27.58 $27.65 $23.45 20,096
2018-02-15 $27.40 $27.53 $27.37 $27.53 $23.35 9,731
2018-02-14 $27.26 $27.41 $27.13 $27.32 $23.17 62,663
2018-02-13 $27.42 $27.42 $27.16 $27.25 $23.11 10,826
2018-02-12 $27.25 $27.28 $27.14 $27.26 $23.12 11,516
2018-02-09 $27.08 $27.08 $26.65 $27.01 $22.91 22,305
2018-02-08 $27.40 $27.40 $27.01 $27.01 $22.91 18,806
2018-02-07 $27.59 $27.59 $27.48 $27.50 $23.32 4,702
2018-02-06 $27.37 $27.56 $27.23 $27.56 $23.37 37,009
2018-02-05 $27.80 $27.85 $27.29 $27.29 $23.15 23,321
2018-02-02 $27.90 $28.07 $27.83 $27.84 $23.61 6,303
2018-02-01 $28.16 $28.25 $28.16 $28.23 $23.95 4,057
2018-01-31 $28.20 $28.21 $28.09 $28.14 $23.87 78,792
2018-01-30 $28.33 $28.33 $28.11 $28.18 $23.90 14,718
2018-01-29 $28.52 $28.52 $28.31 $28.40 $24.09 16,266
2018-01-26 $28.60 $28.60 $28.44 $28.52 $24.19 50,019
2018-01-25 $28.38 $28.48 $28.38 $28.40 $24.09 15,187
2018-01-24 $28.32 $28.40 $28.29 $28.35 $24.05 12,885
2018-01-23 $28.28 $28.34 $28.22 $28.28 $23.99 7,998
2018-01-22 $28.15 $28.23 $28.15 $28.22 $23.93 45,176
2018-01-19 $28.07 $28.13 $28.07 $28.13 $23.85 22,660
2018-01-18 $28.17 $28.17 $28.02 $28.10 $23.83 12,945
2018-01-17 $28.24 $28.24 $28.08 $28.13 $23.86 12,773
2018-01-16 $28.33 $28.34 $28.04 $28.05 $23.79 73,496
2018-01-12 $28.03 $28.05 $27.95 $28.05 $23.79 12,040
2018-01-11 $27.89 $27.93 $27.79 $27.89 $23.65 11,626
2018-01-10 $27.79 $27.80 $27.76 $27.77 $23.55 3,738
2018-01-09 $27.86 $27.86 $27.76 $27.82 $23.60 6,811
2018-01-08 $27.70 $27.86 $27.70 $27.85 $23.62 11,968
2018-01-05 $27.87 $27.87 $27.73 $27.84 $23.61 5,380
2018-01-04 $27.71 $27.80 $27.69 $27.78 $23.56 8,508
2018-01-03 $27.63 $27.73 $27.63 $27.72 $23.51 8,465
2018-01-02 $27.50 $27.63 $27.45 $27.57 $23.38 15,632
2017-12-29 $27.45 $27.52 $27.45 $27.49 $23.31 9,515
2017-12-28 $27.50 $27.50 $27.45 $27.48 $23.31 6,133
2017-12-27 $27.66 $27.70 $27.63 $27.67 $23.27 10,226
2017-12-26 $27.63 $27.69 $27.59 $27.60 $23.22 3,462
2017-12-22 $27.53 $27.55 $27.40 $27.55 $23.17 11,134
2017-12-21 $27.60 $27.60 $27.48 $27.53 $23.16 3,635
2017-12-20 $27.52 $27.52 $27.44 $27.49 $23.13 3,169
2017-12-19 $27.48 $27.54 $27.45 $27.45 $23.09 4,425
2017-12-18 $27.39 $27.48 $27.39 $27.46 $23.10 4,848
2017-12-15 $27.37 $27.37 $27.31 $27.33 $22.99 7,281
2017-12-14 $27.27 $27.29 $27.25 $27.26 $22.93 13,437
2017-12-13 $27.15 $27.30 $27.15 $27.26 $22.92 9,148
2017-12-12 $27.16 $27.23 $27.16 $27.23 $22.90 3,106
2017-12-11 $27.22 $27.27 $27.21 $27.25 $22.92 7,163
2017-12-08 $27.15 $27.22 $27.15 $27.22 $22.90 9,126
2017-12-07 $27.13 $27.15 $27.10 $27.10 $22.79 6,604
2017-12-06 $27.15 $27.15 $27.08 $27.10 $22.80 3,344
2017-12-05 $27.18 $27.22 $27.18 $27.18 $22.86 22,882
2017-12-04 $27.34 $27.34 $27.18 $27.19 $22.87 12,748
2017-12-01 $27.17 $27.23 $27.17 $27.20 $22.88 5,780
2017-11-30 $27.19 $27.24 $27.18 $27.24 $22.91 2,336
2017-11-29 $27.31 $27.31 $27.19 $27.19 $22.87 4,339
2017-11-28 $27.24 $27.30 $27.22 $27.30 $22.96 13,510
2017-11-27 $27.30 $27.30 $27.15 $27.22 $22.90 7,194
2017-11-24 $27.29 $27.29 $27.29 $27.29 $22.95 1,163
2017-11-22 $27.16 $27.22 $27.13 $27.22 $22.90 2,364
2017-11-21 $27.15 $27.15 $27.08 $27.12 $22.81 10,585
2017-11-20 $26.99 $27.02 $26.97 $27.00 $22.71 9,686
2017-11-17 $26.91 $27.04 $26.91 $27.03 $22.73 6,070
2017-11-16 $26.91 $27.00 $26.86 $27.00 $22.71 2,799
2017-11-15 $26.90 $26.90 $26.76 $26.86 $22.59 11,499
2017-11-14 $26.90 $26.91 $26.85 $26.91 $22.63 12,459
2017-11-13 $26.89 $26.94 $26.89 $26.92 $22.65 10,172
2017-11-10 $26.95 $26.95 $26.95 $26.95 $22.67 1,084
2017-11-09 $27.00 $27.03 $26.95 $27.03 $22.74 5,118
2017-11-08 $27.00 $27.11 $27.00 $27.11 $22.80 2,791
2017-11-07 $26.96 $27.10 $26.96 $26.99 $22.70 3,074
2017-11-06 $27.00 $27.14 $27.00 $27.14 $22.82 14,424
2017-11-03 $27.01 $27.08 $26.99 $27.07 $22.77 6,657
2017-11-02 $27.10 $27.13 $27.01 $27.10 $22.80 20,138
2017-11-01 $27.14 $27.14 $27.00 $27.08 $22.78 13,176
2017-10-31 $26.98 $27.05 $26.97 $27.04 $22.74 31,937
2017-10-30 $26.98 $27.03 $26.90 $26.95 $22.67 1,929
2017-10-27 $26.93 $26.95 $26.86 $26.95 $22.66 2,641
2017-10-26 $26.89 $26.94 $26.88 $26.91 $22.63 15,256
2017-10-25 $26.98 $27.02 $26.81 $26.91 $22.63 4,621
2017-10-24 $26.98 $27.03 $26.92 $27.00 $22.71 4,938
2017-10-23 $27.05 $27.05 $26.97 $26.97 $22.68 3,267
2017-10-20 $27.15 $27.15 $26.98 $27.05 $22.75 22,663
2017-10-19 $27.00 $27.06 $26.95 $27.06 $22.76 11,945
2017-10-18 $27.01 $27.06 $26.96 $27.06 $22.76 5,746
2017-10-17 $27.09 $27.09 $27.01 $27.05 $22.75 16,382
2017-10-16 $27.23 $27.23 $27.07 $27.13 $22.82 15,582
2017-10-13 $27.14 $27.15 $27.09 $27.15 $22.84 6,028
2017-10-12 $27.00 $27.29 $27.00 $27.03 $22.74 2,305
2017-10-11 $27.01 $27.04 $26.95 $27.04 $22.74 7,398
2017-10-10 $27.02 $27.04 $26.97 $27.02 $22.73 5,068
2017-10-09 $26.89 $26.97 $26.82 $26.85 $22.58 6,123
2017-10-06 $26.88 $26.99 $26.86 $26.99 $22.70 10,126
2017-10-05 $26.99 $26.99 $26.90 $26.97 $22.68 16,286
2017-10-04 $26.95 $27.00 $26.87 $26.92 $22.64 58,092
2017-10-03 $26.91 $26.91 $26.86 $26.91 $22.63 12,477
2017-10-02 $26.95 $26.95 $26.78 $26.84 $22.58 4,679
2017-09-29 $26.71 $26.92 $26.71 $26.86 $22.59 10,381
2017-09-28 $26.76 $26.81 $26.75 $26.79 $22.54 3,298
2017-09-27 $26.62 $26.68 $26.61 $26.67 $22.43 23,739
2017-09-26 $27.00 $27.00 $26.87 $26.88 $22.47 6,797
2017-09-25 $27.07 $27.07 $26.95 $27.00 $22.57 3,546
2017-09-22 $27.08 $27.08 $27.05 $27.05 $22.62 24,092
2017-09-21 $26.91 $27.07 $26.91 $27.01 $22.58 4,435
2017-09-20 $27.14 $27.14 $27.02 $27.06 $22.62 5,935
2017-09-19 $27.24 $27.24 $27.10 $27.12 $22.67 14,279
2017-09-18 $27.21 $27.21 $27.11 $27.12 $22.67 14,601
2017-09-15 $27.06 $27.13 $27.00 $27.13 $22.68 9,369
2017-09-14 $26.89 $27.00 $26.89 $27.00 $22.57 5,497
2017-09-13 $27.03 $27.03 $26.97 $27.01 $22.58 9,168
2017-09-12 $27.08 $27.08 $26.98 $27.01 $22.58 6,619
2017-09-11 $27.12 $27.12 $27.02 $27.08 $22.64 6,363
2017-09-08 $27.04 $27.07 $26.96 $26.99 $22.57 3,322
2017-09-07 $27.06 $27.09 $26.99 $27.09 $22.65 37,958
2017-09-06 $26.93 $27.00 $26.92 $26.97 $22.55 4,504
2017-09-05 $26.92 $26.94 $26.81 $26.82 $22.42 10,372
2017-09-01 $26.92 $26.94 $26.88 $26.92 $22.51 72,523
2017-08-31 $26.78 $26.85 $26.78 $26.84 $22.44 10,335
2017-08-30 $26.65 $26.73 $26.65 $26.72 $22.34 78,049
2017-08-29 $26.65 $26.71 $26.65 $26.71 $22.33 5,053
2017-08-28 $26.72 $26.72 $26.69 $26.69 $22.32 1,663
2017-08-25 $26.67 $26.72 $26.62 $26.69 $22.32 12,692
2017-08-24 $26.52 $26.60 $26.51 $26.57 $22.21 21,617
2017-08-23 $26.54 $26.61 $26.51 $26.58 $22.22 3,305
2017-08-22 $26.56 $26.56 $26.53 $26.55 $22.20 8,613
2017-08-21 $26.52 $26.52 $26.47 $26.49 $22.14 11,881
2017-08-18 $26.45 $26.49 $26.35 $26.49 $22.15 10,618
2017-08-17 $26.50 $26.50 $26.39 $26.39 $22.06 11,325
2017-08-16 $26.53 $26.55 $26.51 $26.53 $22.18 3,676
2017-08-15 $26.53 $26.53 $26.38 $26.40 $22.07 12,100
2017-08-14 $26.48 $26.53 $26.47 $26.50 $22.16 6,344
2017-08-11 $26.34 $26.41 $26.33 $26.40 $22.07 5,102
2017-08-10 $26.55 $26.55 $26.34 $26.47 $22.13 14,545
2017-08-09 $26.55 $26.61 $26.55 $26.59 $22.23 1,822
2017-08-08 $26.69 $26.69 $26.60 $26.60 $22.24 9,419
2017-08-07 $26.64 $26.69 $26.56 $26.69 $22.32 13,014
2017-08-04 $26.59 $26.62 $26.53 $26.62 $22.26 3,462
2017-08-03 $26.60 $26.60 $26.52 $26.58 $22.22 1,541
2017-08-02 $26.57 $26.60 $26.47 $26.56 $22.21 43,011
2017-08-01 $26.55 $26.58 $26.52 $26.58 $22.22 2,307
2017-07-31 $26.55 $26.56 $26.48 $26.56 $22.21 693
2017-07-28 $26.40 $26.47 $26.40 $26.47 $22.13 4,722
2017-07-27 $26.50 $26.51 $26.40 $26.40 $22.07 2,433
2017-07-26 $26.51 $26.54 $26.39 $26.54 $22.19 15,328
2017-07-25 $26.43 $26.45 $26.37 $26.44 $22.11 9,511
2017-07-24 $26.42 $26.42 $26.37 $26.37 $22.05 1,100
2017-07-21 $26.44 $26.44 $26.35 $26.35 $22.03 9,700
2017-07-20 $26.47 $26.47 $26.44 $26.44 $22.10 1,194
2017-07-19 $26.42 $26.42 $26.35 $26.42 $22.09 6,070
2017-07-18 $26.24 $26.34 $26.24 $26.34 $22.02 9,170
2017-07-17 $26.22 $26.22 $26.15 $26.22 $21.92 8,397
2017-07-14 $25.99 $26.25 $25.99 $26.25 $21.95 4,966
2017-07-13 $25.94 $26.05 $25.94 $25.98 $21.72 3,528
2017-07-12 $25.91 $26.07 $25.91 $26.05 $21.78 5,324
2017-07-11 $25.89 $25.89 $25.83 $25.89 $21.65 6,148
2017-07-10 $25.84 $25.86 $25.82 $25.84 $21.60 5,566
2017-07-07 $25.81 $25.82 $25.73 $25.82 $21.59 3,973
2017-07-06 $25.85 $25.85 $25.73 $25.73 $21.51 7,441
2017-07-05 $25.78 $25.84 $25.74 $25.77 $21.55 4,776
2017-07-03 $26.03 $26.03 $25.81 $25.90 $21.65 11,498
2017-06-30 $25.87 $25.90 $25.81 $25.89 $21.65 6,799
2017-06-29 $25.86 $25.87 $25.76 $25.81 $21.58 12,274
2017-06-28 $25.83 $25.93 $25.83 $25.90 $21.65 3,634
2017-06-27 $26.15 $26.15 $25.99 $25.99 $21.57 2,907
2017-06-26 $26.32 $26.32 $26.00 $26.06 $21.63 3,953
2017-06-23 $25.94 $25.99 $25.91 $25.99 $21.57 3,177
2017-06-22 $25.94 $25.94 $25.94 $25.94 $21.53 1,192
2017-06-21 $25.96 $25.96 $25.89 $25.89 $21.49 8,882
2017-06-20 $26.14 $26.14 $25.93 $25.95 $21.54 15,008
2017-06-19 $26.06 $26.12 $25.99 $26.07 $21.64 18,088
2017-06-16 $26.07 $26.07 $25.98 $26.03 $21.60 8,226
2017-06-15 $26.10 $26.10 $25.85 $25.99 $21.57 26,984
2017-06-14 $26.12 $26.12 $26.06 $26.09 $21.66 3,556
2017-06-13 $26.09 $26.26 $26.07 $26.07 $21.64 3,102
2017-06-12 $26.04 $26.04 $25.98 $26.00 $21.58 1,697
2017-06-09 $26.05 $26.07 $25.92 $25.95 $21.54 4,571
2017-06-08 $26.06 $26.06 $26.05 $26.06 $21.64 1,150
2017-06-07 $26.03 $26.16 $26.02 $26.04 $21.61 8,975
2017-06-06 $26.12 $26.13 $26.08 $26.13 $21.69 10,600
2017-06-05 $26.04 $26.14 $26.00 $26.12 $21.68 7,320
2017-06-02 $26.05 $26.14 $26.05 $26.13 $21.69 7,324
2017-06-01 $26.11 $26.11 $25.99 $26.04 $21.62 3,795
2017-05-31 $26.25 $26.25 $25.89 $25.94 $21.53 3,855
2017-05-30 $26.01 $26.01 $26.01 $26.01 $21.59 991
2017-05-26 $26.00 $26.04 $25.94 $25.96 $21.55 3,366
2017-05-25 $26.05 $26.05 $26.01 $26.01 $21.59 516
2017-05-24 $26.00 $26.00 $25.94 $25.95 $21.54 2,788
2017-05-23 $25.99 $25.99 $25.89 $25.89 $21.49 3,013
2017-05-22 $25.99 $25.99 $25.90 $25.95 $21.55 7,211
2017-05-19 $25.84 $25.95 $25.84 $25.92 $21.52 9,409
2017-05-18 $25.66 $25.77 $25.61 $25.75 $21.38 7,958
2017-05-17 $25.65 $25.91 $25.65 $25.77 $21.39 5,718
2017-05-16 $25.90 $25.95 $25.90 $25.95 $21.54 2,685
2017-05-15 $25.78 $25.90 $25.78 $25.90 $21.50 3,648
2017-05-12 $25.70 $25.78 $25.70 $25.78 $21.40 9,595
2017-05-11 $25.80 $25.80 $25.70 $25.70 $21.33 1,243
2017-05-10 $25.76 $25.78 $25.73 $25.76 $21.38 2,253
2017-05-09 $25.65 $25.66 $25.64 $25.65 $21.29 19,462
2017-05-08 $25.64 $25.67 $25.60 $25.67 $21.31 2,908
2017-05-05 $25.65 $25.65 $25.50 $25.54 $21.20 767
2017-05-04 $25.62 $25.68 $25.41 $25.49 $21.16 3,351
2017-05-03 $25.89 $25.89 $25.60 $25.65 $21.29 11,237
2017-05-02 $25.75 $25.77 $25.72 $25.72 $21.35 2,777
2017-05-01 $25.70 $25.70 $25.67 $25.67 $21.31 3,800
2017-04-28 $25.66 $25.67 $25.60 $25.60 $21.25 3,541
2017-04-27 $25.59 $25.59 $25.59 $25.59 $21.25 369
2017-04-26 $25.74 $25.74 $25.60 $25.69 $21.33 1,732
2017-04-25 $25.69 $25.71 $25.61 $25.61 $21.26 4,673
2017-04-24 $25.60 $25.71 $25.56 $25.63 $21.28 3,655
2017-04-21 $25.51 $25.51 $25.47 $25.47 $21.14 1,134
2017-04-20 $25.47 $25.47 $25.47 $25.47 $21.14 1,017
2017-04-19 $25.54 $25.54 $25.41 $25.43 $21.11 4,392
2017-04-18 $25.47 $25.50 $25.41 $25.50 $21.17 4,376
2017-04-17 $25.44 $25.54 $25.41 $25.46 $21.13 6,971
2017-04-13 $25.39 $25.45 $25.32 $25.45 $21.12 6,280
2017-04-12 $25.40 $25.40 $25.35 $25.35 $21.04 2,774
2017-04-11 $25.36 $25.42 $25.32 $25.42 $21.10 2,661
2017-04-10 $25.29 $25.40 $25.29 $25.32 $21.02 13,993
2017-04-07 $25.40 $25.40 $25.36 $25.38 $21.07 875
2017-04-06 $25.36 $25.40 $25.35 $25.40 $21.08 1,035
2017-04-05 $25.37 $25.41 $25.30 $25.30 $21.00 1,122
2017-04-04 $25.39 $25.40 $25.34 $25.34 $21.03 3,724
2017-04-03 $25.41 $25.41 $25.30 $25.39 $21.07 1,509
2017-03-31 $25.38 $25.40 $25.35 $25.39 $21.08 3,125
2017-03-30 $25.45 $25.45 $25.33 $25.41 $21.09 2,038
2017-03-29 $25.42 $25.44 $25.36 $25.43 $21.11 4,600
2017-03-28 $25.46 $25.46 $25.41 $25.42 $21.04 9,141
2017-03-27 $25.44 $25.46 $25.28 $25.46 $21.08 10,395
2017-03-24 $25.43 $25.44 $25.42 $25.42 $21.04 3,535
2017-03-23 $25.32 $25.33 $25.32 $25.33 $20.97 703
2017-03-22 $25.35 $25.37 $25.35 $25.37 $21.00 259
2017-03-21 $25.45 $25.47 $25.34 $25.35 $20.98 922
2017-03-20 $25.23 $25.44 $25.23 $25.42 $21.04 5,339
2017-03-17 $25.25 $25.41 $25.25 $25.37 $21.00 1,006
2017-03-16 $25.22 $25.39 $25.22 $25.37 $21.00 16,657
2017-03-15 $25.02 $25.33 $25.02 $25.33 $20.97 4,551
2017-03-14 $24.97 $25.04 $24.97 $25.04 $20.73 3,943
2017-03-13 $25.12 $25.12 $25.02 $25.09 $20.77 6,820
2017-03-10 $24.87 $25.08 $24.87 $25.00 $20.70 17,337
2017-03-09 $25.06 $25.06 $24.83 $24.83 $20.55 3,216
2017-03-08 $25.27 $25.27 $25.08 $25.08 $20.77 5,006
2017-03-07 $25.26 $25.26 $25.19 $25.19 $20.85 7,683
2017-03-06 $25.29 $25.29 $25.20 $25.28 $20.93 4,853
2017-03-03 $25.25 $25.30 $25.23 $25.30 $20.94 3,166
2017-03-02 $25.33 $25.33 $25.21 $25.25 $20.90 2,558
2017-03-01 $25.40 $25.43 $25.39 $25.43 $21.05 8,905
2017-02-28 $25.38 $25.40 $25.32 $25.33 $20.97 29,972
2017-02-27 $25.44 $25.44 $25.37 $25.38 $21.01 1,141
2017-02-24 $25.36 $25.39 $25.33 $25.33 $20.97 3,228
2017-02-23 $25.28 $25.43 $25.28 $25.43 $21.05 4,086
2017-02-22 $25.30 $25.32 $25.28 $25.28 $20.93 6,375
2017-02-21 $25.21 $25.30 $25.21 $25.30 $20.94 7,401
2017-02-17 $25.26 $25.28 $25.26 $25.28 $20.93 425
2017-02-16 $25.26 $25.30 $25.20 $25.20 $20.86 2,455
2017-02-15 $24.99 $25.24 $24.99 $25.24 $20.89 11,565
2017-02-14 $25.25 $25.25 $25.16 $25.21 $20.87 5,742
2017-02-13 $25.20 $25.24 $25.20 $25.23 $20.88 2,390
2017-02-10 $25.17 $25.20 $25.12 $25.16 $20.83 13,064
2017-02-09 $25.03 $25.13 $25.03 $25.13 $20.80 3,034
2017-02-08 $25.05 $25.10 $25.01 $25.01 $20.70 1,484
2017-02-07 $25.08 $25.08 $24.96 $24.98 $20.68 4,924
2017-02-06 $24.98 $25.04 $24.95 $24.98 $20.68 19,041
2017-02-03 $25.00 $25.13 $25.00 $25.05 $20.74 6,548
2017-02-02 $25.00 $25.00 $24.92 $24.96 $20.66 4,568
2017-02-01 $24.86 $25.00 $24.86 $24.93 $20.64 3,814
2017-01-31 $24.84 $24.90 $24.84 $24.86 $20.58 9,590
2017-01-30 $24.91 $24.91 $24.75 $24.81 $20.54 3,662
2017-01-27 $25.00 $25.00 $24.87 $24.90 $20.61 5,611
2017-01-26 $24.90 $24.92 $24.86 $24.92 $20.63 2,282
2017-01-25 $24.87 $24.96 $24.83 $24.95 $20.65 4,943
2017-01-24 $24.92 $24.92 $24.86 $24.87 $20.59 5,646
2017-01-23 $24.79 $24.86 $24.74 $24.86 $20.58 8,743
2017-01-20 $24.81 $24.81 $24.73 $24.77 $20.50 4,999
2017-01-19 $24.69 $24.70 $24.60 $24.61 $20.37 13,477
2017-01-18 $24.93 $24.93 $24.68 $24.69 $20.44 12,544
2017-01-17 $24.90 $24.90 $24.82 $24.83 $20.55 12,641
2017-01-13 $24.85 $24.88 $24.79 $24.83 $20.55 20,354
2017-01-12 $24.83 $24.87 $24.75 $24.78 $20.52 2,223
2017-01-11 $24.64 $24.67 $24.64 $24.67 $20.42 6,504
2017-01-10 $24.67 $24.67 $24.61 $24.63 $20.39 8,955
2017-01-09 $24.75 $24.79 $24.59 $24.59 $20.36 4,521
2017-01-06 $24.75 $25.02 $24.69 $24.74 $20.48 53,505
2017-01-05 $24.70 $24.76 $24.68 $24.76 $20.50 14,683
2017-01-04 $24.75 $24.75 $24.62 $24.66 $20.41 8,106
2017-01-03 $24.68 $24.69 $24.48 $24.49 $20.27 11,595
2016-12-30 $24.50 $24.52 $24.41 $24.47 $20.25 3,038
2016-12-29 $25.35 $25.35 $24.36 $24.50 $20.28 3,319
2016-12-28 $24.50 $24.50 $24.24 $24.31 $20.12 13,751
2016-12-27 $24.52 $24.73 $24.52 $24.73 $20.16 10,463
2016-12-23 $24.62 $24.70 $24.61 $24.65 $20.10 2,132
2016-12-22 $24.81 $24.81 $24.65 $24.70 $20.14 2,668
2016-12-21 $24.68 $24.68 $24.62 $24.67 $20.11 37,269
2016-12-20 $24.61 $24.64 $24.56 $24.64 $20.09 6,249
2016-12-19 $24.57 $24.64 $24.53 $24.61 $20.07 4,636
2016-12-16 $24.67 $24.67 $24.56 $24.59 $20.05 2,369
2016-12-15 $24.75 $24.75 $24.57 $24.58 $20.04 1,553
2016-12-14 $24.91 $24.91 $24.66 $24.66 $20.11 3,625
2016-12-13 $24.81 $24.87 $24.79 $24.85 $20.26 10,400
2016-12-12 $24.83 $24.83 $24.75 $24.77 $20.19 6,303
2016-12-09 $24.78 $24.78 $24.78 $24.78 $20.20 200
2016-12-08 $24.72 $24.78 $24.72 $24.78 $20.20 6,579
2016-12-07 $24.67 $24.75 $24.63 $24.75 $20.18 45,129
2016-12-06 $24.51 $24.58 $24.51 $24.57 $20.03 1,605
2016-12-05 $24.43 $24.50 $24.43 $24.50 $19.98 7,834
2016-12-02 $24.38 $24.43 $24.36 $24.38 $19.88 6,324
2016-12-01 $24.40 $24.41 $24.33 $24.41 $19.90 4,116
2016-11-30 $24.36 $24.45 $24.36 $24.40 $19.89 6,353
2016-11-29 $24.45 $24.45 $24.34 $24.41 $19.90 3,986
2016-11-28 $24.60 $24.60 $24.37 $24.37 $19.87 7,346
2016-11-25 $24.23 $24.40 $24.23 $24.35 $19.85 4,771
2016-11-23 $24.30 $24.32 $24.27 $24.32 $19.83 8,504
2016-11-22 $24.50 $24.50 $24.36 $24.38 $19.88 3,089
2016-11-21 $24.33 $24.35 $24.30 $24.32 $19.83 5,227
2016-11-18 $24.16 $24.32 $24.16 $24.32 $19.83 422
2016-11-17 $24.34 $24.34 $24.22 $24.30 $19.81 4,256
2016-11-16 $24.24 $24.25 $24.13 $24.25 $19.77 2,255
2016-11-15 $24.35 $24.35 $24.32 $24.32 $19.83 1,242
2016-11-14 $24.11 $24.16 $23.96 $24.16 $19.70 5,458
2016-11-11 $24.31 $24.49 $24.18 $24.22 $19.75 22,585
2016-11-10 $24.77 $24.77 $24.30 $24.40 $19.89 34,192
2016-11-09 $24.55 $24.57 $24.55 $24.57 $20.03 1,113
2016-11-08 $24.77 $24.84 $24.77 $24.79 $20.21 6,690
2016-11-07 $24.68 $24.77 $24.65 $24.77 $20.20 1,652
2016-11-04 $24.68 $24.68 $24.51 $24.51 $19.98 10,119
2016-11-03 $24.68 $24.68 $24.60 $24.60 $20.06 5,065
2016-11-02 $24.80 $24.80 $24.57 $24.57 $20.03 1,136
2016-11-01 $24.87 $25.09 $24.70 $24.70 $20.14 5,194
2016-10-31 $24.77 $24.88 $24.75 $24.88 $20.29 2,281
2016-10-28 $24.85 $24.89 $24.85 $24.89 $20.29 351
2016-10-27 $24.85 $24.85 $24.85 $24.85 $20.26 374
2016-10-26 $25.01 $25.02 $24.93 $24.97 $20.36 3,355
2016-10-25 $24.93 $24.99 $24.93 $24.99 $20.37 1,102
2016-10-24 $25.05 $25.05 $25.00 $25.03 $20.41 547
2016-10-21 $25.01 $25.06 $24.98 $25.00 $20.38 9,180
2016-10-20 $25.03 $25.03 $24.98 $24.98 $20.37 2,914
2016-10-19 $25.07 $25.11 $25.03 $25.11 $20.47 5,751
2016-10-18 $25.00 $25.03 $24.90 $25.00 $20.38 21,481
2016-10-17 $24.81 $24.90 $24.81 $24.86 $20.27 978
2016-10-14 $24.98 $24.98 $24.79 $24.87 $20.28 5,512
2016-10-13 $24.94 $24.94 $24.81 $24.90 $20.30 1,261
2016-10-12 $24.94 $24.94 $24.94 $24.94 $20.33 71
2016-10-11 $24.93 $24.98 $24.89 $24.94 $20.33 27,086
2016-10-10 $25.04 $25.11 $25.03 $25.06 $20.43 3,195
2016-10-07 $25.10 $25.10 $24.98 $25.01 $20.40 1,812
2016-10-06 $24.86 $24.97 $24.86 $24.94 $20.33 3,473
2016-10-05 $25.10 $25.11 $25.08 $25.09 $20.45 2,756
2016-10-04 $25.15 $25.15 $24.96 $24.96 $20.35 10,106
2016-10-03 $25.16 $25.24 $25.00 $25.24 $20.58 7,746
2016-09-30 $25.23 $25.23 $25.09 $25.13 $20.49 4,815
2016-09-29 $25.10 $25.17 $24.99 $25.02 $20.40 2,603
2016-09-28 $25.14 $25.14 $25.01 $25.09 $20.45 5,067
2016-09-27 $24.99 $25.00 $24.93 $24.97 $20.36 4,061
2016-09-26 $25.04 $25.16 $25.04 $25.06 $20.32 6,898
2016-09-23 $25.20 $25.29 $25.03 $25.13 $20.38 99,426
2016-09-22 $25.31 $25.34 $25.26 $25.32 $20.53 9,020
2016-09-21 $24.89 $24.96 $24.89 $24.95 $20.23 2,924
2016-09-20 $24.85 $24.88 $24.84 $24.88 $20.17 1,547
2016-09-19 $24.73 $25.05 $24.68 $24.68 $20.01 2,527
2016-09-16 $24.80 $24.92 $24.69 $24.70 $20.03 116,897
2016-09-15 $24.99 $24.99 $24.75 $24.90 $20.19 6,964
2016-09-14 $24.75 $24.80 $24.73 $24.79 $20.10 2,417
2016-09-13 $24.99 $24.99 $24.70 $24.71 $20.03 20,766
2016-09-12 $24.86 $25.06 $24.86 $24.98 $20.25 1,316
2016-09-09 $25.20 $25.20 $24.99 $25.00 $20.27 20,228
2016-09-08 $25.29 $25.29 $25.29 $25.29 $20.50 325
2016-09-07 $25.29 $25.38 $25.24 $25.29 $20.50 6,250
2016-09-06 $25.29 $25.30 $25.20 $25.30 $20.51 26,492
2016-09-02 $25.30 $25.30 $25.05 $25.15 $20.39 31,770
2016-09-01 $25.00 $25.30 $24.91 $25.02 $20.29 14,955
2016-08-31 $25.05 $25.18 $25.03 $25.05 $20.31 12,583
2016-08-30 $25.15 $25.18 $25.10 $25.15 $20.39 14,109
2016-08-29 $24.96 $25.10 $24.96 $25.10 $20.35 4,260
2016-08-26 $25.17 $25.30 $24.80 $24.86 $20.16 10,510
2016-08-25 $25.30 $25.30 $25.20 $25.20 $20.43 1,470
2016-08-24 $25.20 $25.37 $25.20 $25.25 $20.47 9,624
2016-08-23 $25.32 $25.32 $25.30 $25.30 $20.51 4,709
2016-08-22 $25.15 $25.30 $25.15 $25.30 $20.51 1,408
2016-08-19 $25.36 $25.36 $25.19 $25.26 $20.48 1,806
2016-08-18 $25.27 $25.37 $25.27 $25.32 $20.53 1,198
2016-08-17 $25.28 $25.37 $25.14 $25.31 $20.52 12,781
2016-08-16 $25.09 $25.25 $25.09 $25.25 $20.47 4,144
2016-08-15 $25.37 $25.37 $25.18 $25.36 $20.56 5,960
2016-08-12 $25.32 $25.39 $25.21 $25.23 $20.46 6,171
2016-08-11 $25.18 $25.29 $25.01 $25.06 $20.31 7,484
2016-08-10 $25.20 $25.20 $25.16 $25.16 $20.40 927
2016-08-09 $25.12 $25.37 $25.09 $25.18 $20.42 8,013
2016-08-08 $24.91 $25.31 $24.91 $25.12 $20.37 6,335
2016-08-05 $25.28 $25.28 $24.98 $25.19 $20.42 28,889
2016-08-04 $25.21 $25.21 $24.80 $24.96 $20.24 4,903
2016-08-03 $24.96 $24.96 $24.80 $24.80 $20.11 5,630
2016-08-02 $24.94 $25.16 $24.80 $24.87 $20.16 11,814
2016-08-01 $25.09 $25.18 $24.95 $24.96 $20.24 8,252
2016-07-29 $24.90 $25.11 $24.90 $25.03 $20.29 22,785
2016-07-28 $24.88 $24.91 $24.81 $24.81 $20.12 5,906
2016-07-27 $24.76 $24.86 $24.76 $24.82 $20.12 5,052
2016-07-26 $24.91 $24.91 $24.78 $24.82 $20.12 6,066
2016-07-25 $25.03 $25.25 $24.46 $24.91 $20.20 32,624
2016-07-22 $24.64 $25.33 $24.64 $25.00 $20.27 6,011
2016-07-21 $24.87 $24.93 $24.80 $24.82 $20.12 7,201
2016-07-20 $24.84 $24.96 $24.75 $24.91 $20.20 8,551
2016-07-19 $24.73 $24.84 $24.72 $24.83 $20.13 3,304
2016-07-18 $24.68 $24.90 $24.68 $24.79 $20.10 1,412
2016-07-15 $24.90 $24.90 $24.73 $24.88 $20.17 6,391
2016-07-14 $24.83 $24.92 $24.81 $24.90 $20.19 11,507
2016-07-13 $24.82 $24.82 $24.80 $24.82 $20.12 6,408
2016-07-12 $24.77 $24.86 $24.73 $24.82 $20.13 14,791
2016-07-11 $24.90 $24.90 $24.69 $24.74 $20.06 9,903
2016-07-08 $24.54 $24.66 $24.49 $24.61 $19.96 2,647
2016-07-07 $24.50 $24.50 $24.38 $24.38 $19.77 1,544
2016-07-06 $24.29 $24.46 $24.28 $24.46 $19.83 5,105
2016-07-05 $24.53 $24.53 $24.41 $24.41 $19.79 13,955
2016-07-01 $24.30 $24.66 $24.30 $24.60 $19.95 13,738
2016-06-30 $24.60 $24.60 $24.43 $24.46 $19.83 8,094
2016-06-29 $24.37 $24.40 $24.32 $24.33 $19.73 4,250
2016-06-28 $24.09 $24.09 $24.02 $24.08 $19.52 7,600
2016-06-27 $24.00 $24.00 $23.86 $23.92 $19.33 1,897
2016-06-24 $24.25 $24.30 $24.03 $24.08 $19.45 20,560
2016-06-23 $24.57 $24.62 $24.57 $24.62 $19.89 950
2016-06-22 $24.46 $24.47 $24.46 $24.46 $19.76 1,994
2016-06-21 $24.35 $24.44 $24.35 $24.44 $19.75 640
2016-06-20 $24.28 $24.28 $24.28 $24.28 $19.62 64
2016-06-17 $24.23 $24.28 $24.17 $24.28 $19.62 1,200
2016-06-16 $24.04 $24.20 $24.04 $24.20 $19.55 1,600
2016-06-15 $24.16 $24.25 $24.12 $24.22 $19.57 4,002
2016-06-14 $24.10 $24.12 $24.05 $24.11 $19.48 3,204
2016-06-13 $24.07 $24.36 $24.07 $24.24 $19.59 3,913
2016-06-10 $23.84 $24.43 $23.84 $24.33 $19.66 12,481
2016-06-09 $24.38 $24.59 $24.38 $24.57 $19.85 2,329
2016-06-08 $24.66 $24.66 $24.61 $24.61 $19.88 1,490
2016-06-07 $24.53 $24.56 $24.52 $24.56 $19.84 1,546
2016-06-06 $24.39 $24.46 $24.39 $24.44 $19.75 4,114
2016-06-03 $24.23 $24.33 $24.23 $24.29 $19.63 17,820
2016-06-02 $24.12 $24.18 $24.12 $24.18 $19.54 4,873
2016-06-01 $24.05 $24.12 $24.05 $24.12 $19.49 4,770
2016-05-31 $24.14 $24.15 $24.05 $24.11 $19.48 4,254
2016-05-27 $24.12 $24.13 $24.04 $24.10 $19.47 6,944
2016-05-26 $24.11 $24.12 $24.05 $24.10 $19.47 2,991
2016-05-25 $24.05 $24.05 $24.02 $24.02 $19.41 5,528
2016-05-24 $23.92 $23.95 $23.92 $23.95 $19.35 4,014
2016-05-23 $23.85 $23.86 $23.82 $23.84 $19.26 20,931
2016-05-20 $23.85 $23.85 $23.85 $23.85 $19.27 1,101
2016-05-19 $23.70 $23.80 $23.68 $23.80 $19.23 28,847
2016-05-18 $23.95 $24.01 $23.83 $23.86 $19.28 15,266
2016-05-17 $24.01 $24.04 $24.00 $24.00 $19.39 2,372
2016-05-16 $23.90 $23.90 $23.90 $23.90 $19.31 51
2016-05-13 $23.97 $24.01 $23.90 $23.90 $19.31 21,567
2016-05-12 $24.26 $24.26 $24.01 $24.02 $19.41 4,129
2016-05-11 $24.01 $24.10 $24.01 $24.01 $19.40 2,534
2016-05-10 $23.95 $24.01 $23.95 $24.01 $19.40 6,699
2016-05-09 $24.00 $24.00 $23.88 $23.88 $19.29 6,252
2016-05-06 $23.94 $23.98 $23.94 $23.98 $19.37 4,959
2016-05-05 $23.94 $23.96 $23.94 $23.94 $19.34 10,285
2016-05-04 $24.01 $24.01 $23.92 $23.92 $19.33 11,425
2016-05-03 $24.05 $24.05 $24.02 $24.02 $19.41 302
2016-05-02 $24.20 $24.20 $24.13 $24.17 $19.52 3,100
2016-04-29 $24.21 $24.21 $24.21 $24.21 $19.56 159
2016-04-28 $24.20 $24.21 $24.15 $24.21 $19.56 1,399
2016-04-27 $24.00 $24.22 $24.00 $24.22 $19.57 2,947
2016-04-26 $24.08 $24.12 $24.08 $24.11 $19.48 1,319
2016-04-25 $24.00 $24.03 $24.00 $24.01 $19.40 3,719
2016-04-22 $24.04 $24.06 $24.03 $24.03 $19.42 10,772
2016-04-21 $24.16 $24.17 $24.05 $24.10 $19.47 3,537
2016-04-20 $24.19 $24.25 $24.19 $24.25 $19.60 2,626
2016-04-19 $24.24 $24.25 $24.22 $24.25 $19.59 1,114
2016-04-18 $23.90 $24.10 $23.90 $24.10 $19.47 7,774
2016-04-15 $24.00 $24.05 $23.99 $24.01 $19.40 3,587
2016-04-14 $24.19 $24.19 $23.99 $24.04 $19.42 9,146
2016-04-13 $23.99 $24.06 $23.98 $24.06 $19.44 4,012
2016-04-12 $23.99 $23.99 $23.80 $23.91 $19.32 3,812
2016-04-11 $23.56 $23.89 $23.56 $23.83 $19.25 9,184
2016-04-08 $23.75 $23.81 $23.75 $23.76 $19.20 1,012
2016-04-07 $23.71 $23.73 $23.62 $23.64 $19.10 2,673
2016-04-06 $23.43 $23.70 $23.43 $23.70 $19.15 2,156
2016-04-05 $23.88 $23.88 $23.63 $23.64 $19.10 3,091
2016-04-04 $23.99 $23.99 $23.78 $23.80 $19.23 2,290
2016-04-01 $23.76 $23.85 $23.73 $23.85 $19.27 2,658
2016-03-31 $23.81 $23.90 $23.81 $23.82 $19.25 37,778
2016-03-30 $23.75 $23.86 $23.75 $23.81 $19.24 2,326
2016-03-29 $23.57 $23.69 $23.57 $23.69 $19.14 760
2016-03-28 $23.55 $23.68 $23.55 $23.59 $18.99 4,119
2016-03-24 $23.56 $23.64 $23.53 $23.64 $19.03 3,784
2016-03-23 $23.70 $23.71 $23.65 $23.68 $19.06 4,827
2016-03-22 $23.77 $23.78 $23.75 $23.75 $19.11 345
2016-03-21 $23.76 $23.80 $23.76 $23.80 $19.15 331
2016-03-18 $23.70 $23.86 $23.70 $23.78 $19.14 3,487
2016-03-17 $23.70 $23.77 $23.70 $23.77 $19.13 2,518
2016-03-16 $23.42 $23.57 $23.33 $23.57 $18.97 3,828
2016-03-15 $23.29 $23.38 $23.29 $23.37 $18.81 8,676
2016-03-14 $23.37 $23.51 $23.37 $23.47 $18.89 1,846
2016-03-11 $23.48 $23.48 $23.48 $23.48 $18.90 100
2016-03-10 $23.41 $23.41 $23.19 $23.21 $18.68 3,460
2016-03-09 $23.26 $23.27 $23.25 $23.27 $18.73 2,081
2016-03-08 $23.30 $23.30 $23.23 $23.23 $18.70 3,747
2016-03-07 $23.25 $23.35 $23.25 $23.29 $18.74 2,829
2016-03-04 $23.21 $23.33 $23.21 $23.29 $18.74 2,519
2016-03-03 $23.05 $23.15 $23.04 $23.15 $18.63 1,090
2016-03-02 $22.92 $23.03 $22.92 $23.03 $18.54 4,284
2016-03-01 $22.84 $22.97 $22.83 $22.97 $18.49 4,371
2016-02-29 $22.90 $22.90 $22.77 $22.78 $18.33 2,100
2016-02-26 $22.84 $22.84 $22.79 $22.79 $18.34 643
2016-02-25 $22.70 $22.79 $22.70 $22.79 $18.34 1,337
2016-02-24 $22.56 $22.60 $22.56 $22.60 $18.19 200
2016-02-23 $22.67 $22.68 $22.66 $22.66 $18.24 6,809
2016-02-22 $22.59 $22.61 $22.59 $22.61 $18.20 451
2016-02-19 $22.61 $22.61 $22.56 $22.56 $18.16 1,598
2016-02-18 $22.54 $22.60 $22.54 $22.56 $18.16 2,019
2016-02-17 $22.41 $22.41 $22.41 $22.41 $18.04 0
2016-02-16 $22.32 $22.41 $22.32 $22.41 $18.04 4,656
2016-02-12 $22.13 $22.13 $22.13 $22.13 $17.81 30
2016-02-11 $22.13 $22.13 $22.11 $22.13 $17.81 3,412
2016-02-10 $22.21 $22.33 $22.21 $22.33 $17.97 1,907
2016-02-09 $22.13 $22.23 $22.12 $22.23 $17.89 2,642
2016-02-08 $22.41 $22.41 $22.21 $22.24 $17.90 1,826
2016-02-05 $22.46 $22.46 $22.39 $22.41 $18.04 4,250
2016-02-04 $22.57 $22.64 $22.55 $22.55 $18.15 2,721
2016-02-03 $22.47 $22.55 $22.40 $22.54 $18.14 3,428
2016-02-02 $22.39 $22.51 $22.39 $22.40 $18.03 14,200
2016-02-01 $22.56 $22.61 $22.55 $22.59 $18.18 3,089
2016-01-29 $22.49 $22.61 $22.49 $22.58 $18.17 6,478
2016-01-28 $22.31 $22.33 $22.31 $22.33 $17.97 2,154
2016-01-27 $22.27 $22.35 $22.19 $22.23 $17.89 2,052
2016-01-26 $22.25 $22.30 $22.25 $22.28 $17.93 6,206
2016-01-25 $22.21 $22.21 $22.19 $22.19 $17.86 2,255
2016-01-22 $22.28 $22.28 $22.22 $22.26 $17.92 1,851
2016-01-21 $22.00 $22.13 $21.96 $22.00 $17.71 3,373
2016-01-20 $22.00 $22.00 $21.84 $21.97 $17.68 3,845
2016-01-19 $22.10 $22.20 $22.09 $22.13 $17.81 10,098
2016-01-15 $22.11 $22.12 $22.02 $22.10 $17.79 2,257
2016-01-14 $22.24 $22.41 $22.24 $22.37 $18.00 9,474
2016-01-13 $22.42 $22.49 $22.31 $22.31 $17.96 11,214
2016-01-12 $22.42 $22.46 $22.40 $22.46 $18.08 4,859
2016-01-11 $22.52 $22.52 $22.38 $22.44 $18.06 6,255
2016-01-08 $22.53 $22.60 $22.50 $22.50 $18.11 5,160
2016-01-07 $22.64 $22.68 $22.57 $22.58 $18.17 8,595
2016-01-06 $22.84 $22.84 $22.77 $22.77 $18.33 11,847
2016-01-05 $23.09 $23.09 $22.91 $22.93 $18.45 1,822
2016-01-04 $22.90 $22.92 $22.81 $22.87 $18.41 6,636
2015-12-31 $23.15 $23.19 $23.09 $23.09 $18.58 6,137
2015-12-30 $23.18 $23.21 $23.17 $23.20 $18.67 14,801
2015-12-29 $23.24 $23.27 $23.23 $23.27 $18.73 4,418
2015-12-28 $23.38 $23.38 $23.32 $23.36 $18.66 9,433
2015-12-24 $23.36 $23.42 $23.36 $23.38 $18.68 10,787
2015-12-23 $23.30 $23.38 $23.30 $23.36 $18.67 10,096
2015-12-22 $23.21 $23.25 $23.19 $23.23 $18.56 14,501
2015-12-21 $23.12 $23.20 $23.12 $23.17 $18.52 9,383
2015-12-18 $23.16 $23.19 $23.12 $23.12 $18.48 18,789
2015-12-17 $23.19 $23.24 $23.18 $23.19 $18.53 15,186
2015-12-16 $23.30 $23.30 $23.17 $23.25 $18.58 9,367
2015-12-15 $23.03 $23.21 $23.03 $23.14 $18.50 6,800
2015-12-14 $23.05 $23.05 $23.04 $23.04 $18.41 2,418
2015-12-11 $23.25 $23.25 $23.06 $23.06 $18.43 3,711
2015-12-10 $23.35 $23.35 $23.28 $23.28 $18.60 8,890
2015-12-09 $23.29 $23.51 $23.29 $23.33 $18.64 14,157
2015-12-08 $23.41 $23.46 $23.36 $23.40 $18.70 2,472
2015-12-07 $23.69 $23.69 $23.48 $23.50 $18.78 5,870
2015-12-04 $23.57 $23.57 $23.57 $23.57 $18.84 423
2015-12-03 $23.52 $23.60 $23.42 $23.48 $18.76 21,925
2015-12-02 $23.87 $23.87 $23.57 $23.57 $18.84 9,707
2015-12-01 $23.55 $23.73 $23.55 $23.72 $18.96 19,046
2015-11-30 $23.64 $23.64 $23.55 $23.55 $18.82 2,202
2015-11-27 $23.63 $23.64 $23.61 $23.64 $18.89 1,680
2015-11-25 $23.67 $23.70 $23.65 $23.66 $18.91 10,774
2015-11-24 $23.64 $23.69 $23.58 $23.67 $18.92 11,801
2015-11-23 $23.65 $23.66 $23.64 $23.64 $18.89 14,319
2015-11-20 $23.71 $23.72 $23.67 $23.67 $18.92 5,202
2015-11-19 $23.63 $23.65 $23.62 $23.63 $18.89 22,448
2015-11-18 $23.46 $23.58 $23.46 $23.57 $18.84 18,536
2015-11-17 $23.46 $23.47 $23.44 $23.47 $18.76 6,979
2015-11-16 $23.34 $23.40 $23.29 $23.40 $18.70 1,767
2015-11-13 $23.38 $23.38 $23.28 $23.28 $18.60 2,636
2015-11-12 $23.47 $23.48 $23.41 $23.44 $18.73 14,906
2015-11-11 $23.53 $23.59 $23.52 $23.52 $18.80 12,126
2015-11-10 $23.50 $23.55 $23.49 $23.51 $18.79 11,955
2015-11-09 $23.66 $23.66 $23.46 $23.49 $18.77 13,272
2015-11-06 $23.83 $23.83 $23.62 $23.66 $18.91 22,738
2015-11-05 $23.80 $23.84 $23.80 $23.83 $19.04 24,353
2015-11-04 $23.82 $23.93 $23.82 $23.87 $19.07 12,688
2015-11-03 $23.97 $23.97 $23.87 $23.97 $19.16 19,068
2015-11-02 $23.84 $23.90 $23.84 $23.90 $19.10 4,167
2015-10-30 $23.82 $23.83 $23.79 $23.83 $19.04 3,463
2015-10-29 $23.82 $23.82 $23.77 $23.80 $19.02 9,563
2015-10-28 $23.94 $23.94 $23.86 $23.87 $19.08 2,905
2015-10-27 $23.85 $23.85 $23.84 $23.85 $19.06 16,926
2015-10-26 $23.94 $23.94 $23.94 $23.94 $19.13 2,084
2015-10-23 $23.83 $23.96 $23.83 $23.94 $19.13 6,158
2015-10-22 $23.95 $23.98 $23.91 $23.92 $19.12 4,340
2015-10-21 $23.89 $23.90 $23.81 $23.83 $19.04 3,840
2015-10-20 $23.90 $23.90 $23.85 $23.86 $19.07 7,011
2015-10-19 $23.94 $23.94 $23.85 $23.91 $19.10 2,200
2015-10-16 $23.92 $23.97 $23.92 $23.97 $19.15 2,593
2015-10-15 $23.76 $23.93 $23.76 $23.93 $19.12 4,602
2015-10-14 $23.65 $23.86 $23.65 $23.81 $19.02 1,270
2015-10-13 $23.81 $23.81 $23.77 $23.79 $19.01 1,491
2015-10-12 $23.87 $23.87 $23.87 $23.87 $19.08 400
2015-10-09 $23.85 $23.85 $23.85 $23.85 $19.06 1,232
2015-10-08 $23.74 $23.81 $23.74 $23.81 $19.03 1,254
2015-10-07 $23.63 $23.75 $23.62 $23.69 $18.93 3,217
2015-10-06 $23.70 $23.70 $23.52 $23.55 $18.82 2,854
2015-10-05 $23.51 $23.54 $23.48 $23.54 $18.81 2,001
2015-10-02 $23.19 $23.31 $23.18 $23.31 $18.63 943
2015-10-01 $23.03 $23.19 $23.03 $23.08 $18.44 19,229
2015-09-30 $23.06 $23.06 $23.01 $23.02 $18.40 4,852
2015-09-29 $22.88 $22.93 $22.84 $22.89 $18.29 7,231
2015-09-28 $23.01 $23.01 $22.85 $22.88 $18.28 7,772
2015-09-25 $23.43 $23.45 $23.36 $23.36 $18.48 8,498
2015-09-24 $23.13 $23.38 $23.13 $23.34 $18.47 8,743
2015-09-23 $23.33 $23.45 $23.33 $23.37 $18.49 6,379
2015-09-22 $23.42 $23.45 $23.41 $23.45 $18.55 2,534
2015-09-21 $23.69 $23.70 $23.61 $23.63 $18.70 8,969
2015-09-18 $23.91 $23.91 $23.69 $23.70 $18.75 8,843
2015-09-17 $23.73 $24.00 $23.72 $23.99 $18.98 4,343
2015-09-16 $23.65 $23.75 $23.65 $23.75 $18.79 2,836
2015-09-15 $23.69 $23.69 $23.57 $23.65 $18.71 19,012
2015-09-14 $23.57 $23.57 $23.53 $23.53 $18.62 1,311
2015-09-11 $23.53 $23.59 $23.53 $23.59 $18.66 4,846
2015-09-10 $23.50 $23.56 $23.50 $23.55 $18.63 3,319
2015-09-09 $23.57 $23.57 $23.50 $23.50 $18.59 2,077
2015-09-08 $23.31 $23.52 $23.31 $23.51 $18.60 6,774

Cambria Global Asset Allocation ETF (GAA) News Headlines

Recent Cambria Global Asset Allocation ETF (GAA) News
Similar Companies to Cambria Global Asset Allocation ETF (GAA) 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.