Cambria Global Momentum ETF (GMOM)

Exchange: BATS

$31.06 ($-0.05) -0.18%

Data as of Nov. 30, 2021

Nov. 30, 2021
Cambria Global Momentum ETF - Daily Information
Click for more stock information on Cambria Global Momentum ETF.
Daily Information Data
Date Nov. 30, 2021
Open $31.17
Previous Close $31.06
High $31.18
Low $31.02
Adjusted Open $31.17
Previous Adjusted Close $31.06
Adjusted High $31.18
Adjusted Low $31.02

About Cambria Global Momentum ETF (GMOM)

The Fund is considered a "fund of funds" that seeks to achieve its investment objective by primarily investing in other exchange-traded funds (the "ETFs") and other exchange traded products ("ETPs") including, but not limited to, exchange-traded notes ("ETNs"), exchange traded currency trusts, closed-end funds, and real estate investment trusts (together, "Underlying Vehicles") that offer diversified exposure, including inverse exposure, to global regions (including emerging markets), countries, styles (i.e., market capitalization, value, growth, etc.) and sectors. The Fund will invest in Underlying Vehicles, including affiliated and unaffiliated ETPs, spanning all the major world asset and instrument classes including equities, bonds (including high yield bonds, which are commonly referred to as "junk bonds"), real estate, derivatives, commodities, and currencies. The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), will actively manage the Fund's portfolio utilizing a quantitative strategy with risk management controls in an attempt to protect capital. Cambria's model combines momentum and trend factors to select Underlying Vehicles for the Fund. The Fund looks to allocate to the top-performing assets based on absolute and relative momentum, typically measured over periods of less than two years. Through Underlying Vehicles, the Fund may have exposure to companies in any industry and of any market capitalization. In addition to Underlying Vehicles, the Fund may invest up to 20% of its net assets directly in other securities and financial instruments, including futures, cash and cash equivalents. Under normal market conditions, the Fund expects to invest at least 40% of its net assets in securities of issuers located in at least three different countries (including the United States). 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 monthly. As a result, the Fund may experience high portfolio turnover.   •   ETFs are registered investment companies whose shares are exchange-traded and give investors a proportional interest in the pool of securities and other assets held by the ETF. •   ETPs are exchange-traded equity securities whose value derives from an underlying asset or portfolio of assets, which may correlate to a benchmark, such as a commodity, currency, interest rate or index. ETFs are one type of ETP. •   ETNs are unsecured and unsubordinated debt securities whose value derives, in part, from an underlying asset or benchmark and, in part, from the credit quality of the issuer.

Historical Stock Data for Cambria Global Momentum ETF (GMOM)
Date Open High Low Close Adj.Close Volume
2021-11-12 $31.17 $31.18 $31.02 $31.06 $31.06 3,779
2021-11-11 $31.19 $31.20 $31.11 $31.11 $31.11 3,279
2021-11-10 $31.33 $31.33 $30.89 $30.89 $30.89 917
2021-11-09 $31.41 $31.41 $31.15 $31.23 $31.23 12,554
2021-11-08 $31.31 $31.35 $31.21 $31.27 $31.27 9,195
2021-11-05 $31.09 $31.16 $31.05 $31.06 $31.06 6,027
2021-11-04 $30.92 $30.93 $30.74 $30.85 $30.85 7,443
2021-11-03 $30.79 $31.08 $30.79 $31.08 $31.08 4,960
2021-11-02 $30.77 $30.85 $30.77 $30.85 $30.85 1,026
2021-11-01 $30.55 $30.94 $30.55 $30.94 $30.94 1,650
2021-10-29 $30.53 $30.56 $30.39 $30.49 $30.49 2,823
2021-10-28 $30.55 $30.67 $30.52 $30.66 $30.66 6,908
2021-10-27 $30.71 $30.72 $30.38 $30.40 $30.40 2,112
2021-10-26 $31.15 $31.15 $30.95 $30.96 $30.96 3,987
2021-10-25 $31.06 $31.16 $31.06 $31.12 $31.12 6,581
2021-10-22 $30.81 $30.84 $30.75 $30.80 $30.80 3,880
2021-10-21 $30.88 $30.92 $30.70 $30.77 $30.77 48,145
2021-10-20 $31.12 $31.12 $31.09 $31.09 $31.09 327
2021-10-19 $30.83 $30.90 $30.83 $30.87 $30.87 5,682
2021-10-18 $30.90 $30.93 $30.81 $30.87 $30.87 1,977
2021-10-15 $30.83 $31.03 $30.81 $30.86 $30.86 9,929
2021-10-14 $30.51 $30.73 $30.51 $30.71 $30.71 3,480
2021-10-13 $30.00 $30.30 $30.00 $30.27 $30.27 2,182
2021-10-12 $30.29 $30.31 $30.15 $30.18 $30.18 4,710
2021-10-11 $30.39 $30.42 $30.14 $30.14 $30.14 8,597
2021-10-08 $30.17 $30.17 $30.05 $30.10 $30.10 2,296
2021-10-07 $30.04 $30.07 $29.84 $30.01 $30.01 65,834
2021-10-06 $29.44 $29.70 $29.43 $29.70 $29.70 1,129
2021-10-05 $29.91 $30.08 $29.88 $29.91 $29.91 2,078
2021-10-04 $29.56 $29.89 $29.45 $29.65 $29.65 3,610
2021-10-01 $29.20 $29.68 $29.20 $29.63 $29.63 10,412
2021-09-30 $29.26 $29.26 $29.26 $29.26 $29.26 233
2021-09-29 $29.61 $29.61 $29.58 $29.58 $29.58 577
2021-09-28 $29.78 $29.78 $29.60 $29.60 $29.60 4,519
2021-09-27 $29.99 $29.99 $29.95 $29.95 $29.95 394
2021-09-24 $29.60 $29.63 $29.60 $29.63 $29.63 1,493
2021-09-23 $29.64 $30.02 $29.64 $29.92 $29.67 1,249
2021-09-22 $29.57 $29.67 $29.51 $29.51 $29.27 427
2021-09-21 $28.93 $29.19 $28.93 $29.11 $28.87 12,307
2021-09-20 $29.00 $29.04 $28.80 $29.04 $28.79 1,409
2021-09-17 $29.75 $29.75 $29.61 $29.66 $29.41 813
2021-09-16 $29.90 $29.95 $29.87 $29.94 $29.69 1,472
2021-09-15 $29.66 $30.11 $29.66 $30.11 $29.86 1,336
2021-09-14 $29.81 $29.81 $29.69 $29.71 $29.47 9,001
2021-09-13 $29.95 $30.02 $29.88 $30.02 $29.77 9,870
2021-09-10 $29.96 $30.01 $29.77 $29.77 $29.52 524
2021-09-09 $29.94 $30.02 $29.81 $29.81 $29.56 580
2021-09-08 $29.90 $29.90 $29.76 $29.80 $29.55 356
2021-09-07 $30.21 $30.22 $29.97 $29.97 $29.72 3,209
2021-09-03 $30.23 $30.23 $30.14 $30.15 $29.91 2,292
2021-09-02 $30.16 $30.25 $30.15 $30.19 $29.94 9,094
2021-09-01 $29.96 $30.01 $29.92 $29.99 $29.75 4,503
2021-08-31 $30.01 $30.01 $29.94 $29.97 $29.72 985
2021-08-30 $29.99 $29.99 $29.97 $29.97 $29.73 366
2021-08-27 $29.95 $29.96 $29.94 $29.96 $29.71 445
2021-08-26 $29.53 $29.53 $29.48 $29.48 $29.23 310
2021-08-25 $29.52 $29.85 $29.52 $29.81 $29.56 4,180
2021-08-24 $29.56 $29.63 $29.54 $29.59 $29.34 4,567
2021-08-23 $28.48 $29.13 $28.48 $29.11 $28.87 1,461
2021-08-20 $28.55 $28.61 $28.32 $28.35 $28.12 3,367
2021-08-19 $28.77 $29.45 $28.35 $28.56 $28.32 2,224
2021-08-18 $29.32 $29.32 $29.04 $29.04 $28.80 1,932
2021-08-17 $29.47 $29.47 $29.10 $29.26 $29.01 3,031
2021-08-16 $29.62 $29.76 $29.50 $29.71 $29.46 3,100
2021-08-13 $30.07 $30.07 $29.88 $29.88 $29.63 2,526
2021-08-12 $30.03 $30.03 $29.99 $30.02 $29.77 1,800
2021-08-11 $29.90 $30.10 $29.85 $30.10 $29.85 6,900
2021-08-10 $29.88 $29.89 $29.80 $29.81 $29.56 6,098
2021-08-09 $29.53 $29.63 $29.50 $29.51 $29.27 4,592
2021-08-06 $29.76 $29.80 $29.54 $29.66 $29.41 7,200
2021-08-05 $29.70 $29.73 $29.62 $29.64 $29.39 4,937
2021-08-04 $29.65 $29.71 $29.40 $29.43 $29.19 7,416
2021-08-03 $29.84 $29.84 $29.46 $29.83 $29.58 7,204
2021-08-02 $29.91 $29.91 $29.40 $29.63 $29.38 7,976
2021-07-30 $29.50 $29.73 $29.33 $29.38 $29.14 6,559
2021-07-29 $29.82 $29.87 $29.54 $29.57 $29.33 7,717
2021-07-28 $29.60 $29.62 $29.09 $29.46 $29.22 5,060
2021-07-27 $29.46 $29.46 $28.97 $29.34 $29.09 6,719
2021-07-26 $29.56 $29.56 $29.38 $29.48 $29.23 4,237
2021-07-23 $29.32 $29.38 $29.29 $29.38 $29.13 1,536
2021-07-22 $29.33 $29.33 $29.12 $29.12 $28.88 10,785
2021-07-21 $29.36 $29.39 $29.25 $29.39 $29.14 1,105
2021-07-20 $28.37 $28.99 $28.21 $28.99 $28.75 3,094
2021-07-19 $28.40 $28.50 $28.29 $28.35 $28.12 4,286
2021-07-16 $29.50 $29.50 $29.14 $29.14 $28.90 1,228
2021-07-15 $29.56 $29.56 $29.38 $29.44 $29.20 1,615
2021-07-14 $29.58 $29.92 $29.58 $29.60 $29.36 2,581
2021-07-13 $29.89 $29.90 $29.62 $29.74 $29.49 4,386
2021-07-12 $30.06 $30.08 $30.04 $30.08 $29.83 1,595
2021-07-09 $29.85 $30.04 $29.85 $30.04 $29.79 7,674
2021-07-08 $29.46 $29.46 $29.18 $29.42 $29.18 3,361
2021-07-07 $29.92 $29.92 $29.72 $29.73 $29.49 1,410
2021-07-06 $29.92 $29.92 $29.72 $29.76 $29.52 8,234
2021-07-02 $30.60 $30.60 $30.28 $30.34 $30.09 5,100
2021-07-01 $30.22 $30.33 $29.94 $30.21 $29.96 18,105
2021-06-30 $30.10 $30.12 $30.03 $30.11 $29.86 3,355
2021-06-29 $30.17 $30.23 $30.08 $30.10 $29.85 2,536
2021-06-28 $30.73 $30.73 $30.07 $30.11 $29.86 5,975
2021-06-25 $30.41 $30.41 $30.38 $30.38 $30.13 661
2021-06-24 $30.33 $30.41 $30.31 $30.35 $29.94 2,550
2021-06-23 $30.14 $30.14 $30.07 $30.12 $29.71 4,380
2021-06-22 $30.99 $30.99 $29.98 $30.09 $29.69 6,063
2021-06-21 $29.84 $30.79 $29.84 $30.01 $29.61 3,912
2021-06-18 $29.66 $29.66 $29.48 $29.48 $29.08 1,670
2021-06-17 $29.93 $29.97 $29.87 $29.97 $29.56 12,645
2021-06-16 $30.37 $30.64 $30.37 $30.52 $30.10 3,404
2021-06-15 $30.66 $30.69 $30.53 $30.69 $30.28 1,614
2021-06-14 $30.85 $31.00 $30.66 $30.75 $30.33 4,176
2021-06-11 $30.93 $31.03 $30.93 $31.01 $30.59 807
2021-06-10 $30.95 $30.95 $30.90 $30.90 $30.49 1,435
2021-06-09 $31.25 $31.25 $30.90 $30.90 $30.48 1,633
2021-06-08 $31.50 $31.50 $30.70 $31.23 $30.80 17,747
2021-06-07 $30.91 $31.02 $30.91 $30.99 $30.58 2,163
2021-06-04 $30.79 $30.92 $30.79 $30.90 $30.49 2,984
2021-06-03 $31.16 $31.16 $30.60 $30.75 $30.34 9,126
2021-06-02 $30.79 $31.00 $30.79 $30.96 $30.54 8,356
2021-06-01 $30.88 $30.95 $30.82 $30.95 $30.54 3,098
2021-05-28 $30.73 $30.73 $30.46 $30.59 $30.17 1,249
2021-05-27 $30.41 $30.58 $30.41 $30.58 $30.16 925
2021-05-26 $30.06 $30.32 $30.06 $30.28 $29.87 5,206
2021-05-25 $30.64 $30.64 $30.04 $30.04 $29.64 1,276
2021-05-24 $29.83 $30.30 $29.83 $30.25 $29.84 6,655
2021-05-21 $30.04 $30.04 $30.02 $30.02 $29.62 356
2021-05-20 $29.97 $29.99 $29.94 $29.97 $29.56 1,493
2021-05-19 $29.80 $29.96 $29.74 $29.90 $29.50 1,433
2021-05-18 $30.77 $30.77 $30.29 $30.32 $29.91 2,014
2021-05-17 $30.22 $30.40 $30.22 $30.38 $29.97 1,506
2021-05-14 $30.07 $30.32 $30.07 $30.32 $29.91 3,012
2021-05-13 $29.88 $29.92 $29.86 $29.86 $29.45 1,863
2021-05-12 $29.86 $29.86 $29.59 $29.59 $29.19 2,281
2021-05-11 $30.17 $30.36 $30.15 $30.33 $29.92 9,447
2021-05-10 $31.85 $31.85 $30.55 $30.55 $30.14 1,831
2021-05-07 $30.56 $30.75 $30.56 $30.75 $30.33 2,765
2021-05-06 $30.22 $30.32 $30.11 $30.28 $29.88 7,481
2021-05-05 $30.07 $30.12 $30.00 $30.10 $29.69 2,400
2021-05-04 $29.91 $29.91 $29.77 $29.90 $29.50 6,414
2021-05-03 $29.73 $30.08 $29.49 $30.02 $29.62 14,193
2021-04-30 $29.81 $29.81 $29.64 $29.69 $29.29 12,698
2021-04-29 $30.13 $30.13 $30.02 $30.11 $29.70 1,731
2021-04-28 $30.06 $30.07 $30.00 $30.03 $29.62 1,611
2021-04-27 $29.88 $29.96 $29.87 $29.96 $29.56 3,666
2021-04-26 $29.56 $29.90 $29.52 $29.90 $29.50 1,439
2021-04-23 $29.63 $29.70 $29.63 $29.70 $29.29 1,415
2021-04-22 $29.44 $29.45 $29.18 $29.20 $28.81 2,274
2021-04-21 $29.23 $29.48 $29.23 $29.45 $29.05 4,142
2021-04-20 $29.52 $29.52 $29.14 $29.14 $28.75 1,469
2021-04-19 $29.77 $29.77 $29.48 $29.64 $29.24 4,512
2021-04-16 $29.64 $29.66 $29.62 $29.65 $29.25 781
2021-04-15 $29.52 $29.52 $29.36 $29.45 $29.05 115,766
2021-04-14 $29.39 $29.52 $29.17 $29.18 $28.79 7,302
2021-04-13 $29.18 $29.19 $28.99 $29.13 $28.74 4,739
2021-04-12 $29.24 $29.25 $29.17 $29.17 $28.78 3,587
2021-04-09 $29.01 $29.22 $29.01 $29.22 $28.82 3,958
2021-04-08 $29.03 $29.12 $29.03 $29.12 $28.72 1,886
2021-04-07 $28.76 $29.02 $28.76 $28.88 $28.49 1,854
2021-04-06 $29.04 $29.04 $29.04 $29.04 $28.65 612
2021-04-05 $28.82 $29.12 $28.70 $29.12 $28.72 14,870
2021-04-01 $28.64 $29.00 $28.64 $28.93 $28.54 4,820
2021-03-31 $28.51 $28.69 $28.40 $28.55 $28.16 5,659
2021-03-30 $28.53 $28.54 $28.25 $28.46 $28.07 2,390
2021-03-29 $28.26 $28.48 $28.09 $28.39 $28.00 5,962
2021-03-26 $28.53 $28.57 $28.28 $28.54 $28.15 4,242
2021-03-25 $27.75 $28.21 $27.75 $28.18 $27.79 4,509
2021-03-24 $28.34 $28.35 $27.94 $27.94 $27.54 8,323
2021-03-23 $28.49 $28.49 $28.08 $28.08 $27.69 1,706
2021-03-22 $29.01 $29.01 $28.89 $28.92 $28.52 3,292
2021-03-19 $28.70 $29.07 $28.70 $29.02 $28.61 3,246
2021-03-18 $29.26 $29.26 $28.87 $28.87 $28.47 4,002
2021-03-17 $28.99 $29.31 $28.99 $29.31 $28.89 7,097
2021-03-16 $29.15 $29.29 $29.12 $29.19 $28.77 20,009
2021-03-15 $29.23 $29.39 $29.23 $29.39 $28.97 3,774
2021-03-12 $28.98 $29.32 $28.98 $29.32 $28.91 4,618
2021-03-11 $28.88 $29.20 $28.88 $29.16 $28.75 4,571
2021-03-10 $28.57 $28.85 $28.57 $28.80 $28.40 2,179
2021-03-09 $28.54 $28.54 $28.50 $28.54 $28.13 1,012
2021-03-08 $28.55 $28.61 $28.28 $28.28 $27.88 4,145
2021-03-05 $28.35 $28.35 $27.59 $28.22 $27.82 2,522
2021-03-04 $28.04 $28.04 $27.72 $27.72 $27.33 850
2021-03-03 $28.30 $28.30 $28.21 $28.21 $27.81 989
2021-03-02 $28.19 $28.27 $28.19 $28.27 $27.88 5,311
2021-03-01 $28.40 $28.40 $27.95 $28.23 $27.83 8,440
2021-02-26 $27.83 $27.95 $27.81 $27.85 $27.46 3,129
2021-02-25 $29.01 $29.01 $28.13 $28.13 $27.73 2,006
2021-02-24 $27.98 $28.66 $27.98 $28.66 $28.26 1,627
2021-02-23 $28.40 $28.40 $27.89 $28.30 $27.90 1,450
2021-02-22 $27.93 $28.41 $27.93 $28.34 $27.94 4,085
2021-02-19 $27.95 $27.95 $27.92 $27.93 $27.53 3,694
2021-02-18 $27.98 $27.98 $27.87 $27.90 $27.50 721
2021-02-17 $28.02 $28.11 $28.02 $28.10 $27.70 1,317
2021-02-16 $27.83 $28.19 $27.83 $28.12 $27.73 2,847
2021-02-12 $27.78 $27.79 $27.77 $27.77 $27.38 3,662
2021-02-11 $27.89 $27.89 $27.77 $27.77 $27.38 3,118
2021-02-10 $27.87 $27.90 $27.67 $27.72 $27.33 8,523
2021-02-09 $29.67 $29.67 $27.59 $27.71 $27.32 13,733
2021-02-08 $27.39 $27.71 $27.38 $27.64 $27.25 6,272
2021-02-05 $27.25 $27.33 $27.09 $27.33 $26.95 7,984
2021-02-04 $27.00 $27.07 $26.99 $27.07 $26.69 2,714
2021-02-03 $26.99 $27.00 $26.89 $26.94 $26.56 7,166
2021-02-02 $26.91 $26.99 $26.83 $26.92 $26.54 2,674
2021-02-01 $27.18 $27.18 $26.50 $26.75 $26.37 6,564
2021-01-29 $26.75 $26.75 $26.39 $26.42 $26.05 8,912
2021-01-28 $26.68 $26.81 $26.68 $26.74 $26.37 2,303
2021-01-27 $27.26 $27.26 $26.52 $26.52 $26.14 4,949
2021-01-26 $27.14 $27.14 $27.08 $27.08 $26.70 2,072
2021-01-25 $27.04 $27.04 $26.95 $26.96 $26.58 5,823
2021-01-22 $26.94 $27.11 $26.94 $27.11 $26.73 3,785
2021-01-21 $27.24 $27.24 $26.93 $27.10 $26.72 5,635
2021-01-20 $27.09 $27.16 $27.09 $27.16 $26.78 642
2021-01-19 $27.72 $27.72 $26.81 $26.90 $26.53 6,462
2021-01-15 $26.82 $26.91 $26.73 $26.73 $26.36 2,849
2021-01-14 $27.06 $27.23 $27.05 $27.14 $26.76 5,188
2021-01-13 $26.91 $27.00 $26.81 $26.94 $26.56 4,606
2021-01-12 $26.86 $26.95 $26.82 $26.82 $26.44 2,243
2021-01-11 $26.91 $26.91 $26.69 $26.69 $26.31 1,754
2021-01-08 $27.01 $27.01 $26.74 $26.91 $26.54 5,785
2021-01-07 $26.49 $27.12 $26.49 $26.95 $26.57 13,071
2021-01-06 $26.21 $26.99 $26.01 $26.65 $26.28 18,051
2021-01-05 $26.23 $26.30 $26.18 $26.24 $25.87 41,606
2021-01-04 $26.25 $26.25 $25.85 $26.05 $25.68 23,290
2020-12-31 $25.98 $26.13 $25.81 $25.92 $25.55 3,189
2020-12-30 $26.09 $26.09 $25.83 $25.98 $25.62 4,380
2020-12-29 $26.00 $26.00 $25.88 $25.92 $25.56 5,813
2020-12-28 $26.00 $26.13 $25.95 $25.96 $25.60 4,946
2020-12-24 $25.96 $25.96 $25.87 $25.87 $25.51 234
2020-12-23 $25.71 $26.12 $25.71 $25.88 $25.33 2,468
2020-12-22 $25.75 $25.94 $25.75 $25.83 $25.28 3,603
2020-12-21 $25.80 $25.96 $25.80 $25.92 $25.36 6,340
2020-12-18 $26.14 $26.19 $25.91 $25.99 $25.43 2,615
2020-12-17 $26.20 $26.21 $25.90 $26.15 $25.59 14,046
2020-12-16 $25.84 $25.96 $25.84 $25.96 $25.41 367
2020-12-15 $25.68 $25.87 $25.64 $25.77 $25.22 4,155
2020-12-14 $25.59 $25.69 $25.33 $25.48 $24.93 6,084
2020-12-11 $25.28 $25.55 $25.28 $25.55 $25.01 5,328
2020-12-10 $25.62 $25.66 $25.57 $25.61 $25.06 2,239
2020-12-09 $25.70 $25.76 $25.49 $25.56 $25.01 3,057
2020-12-08 $25.62 $25.76 $25.61 $25.75 $25.20 7,818
2020-12-07 $25.74 $25.75 $25.60 $25.60 $25.05 4,779
2020-12-04 $25.58 $25.73 $25.54 $25.59 $25.05 18,505
2020-12-03 $25.24 $25.48 $25.07 $25.31 $24.77 13,210
2020-12-02 $25.33 $25.33 $24.94 $25.22 $24.68 9,491
2020-12-01 $25.03 $25.32 $25.00 $25.15 $24.61 20,491
2020-11-30 $25.10 $25.14 $24.98 $25.03 $24.50 12,813
2020-11-27 $25.06 $25.13 $25.06 $25.12 $24.58 6,650
2020-11-25 $25.01 $25.11 $24.98 $25.00 $24.46 8,838
2020-11-24 $24.91 $24.97 $24.74 $24.94 $24.41 7,144
2020-11-23 $24.77 $24.90 $24.66 $24.90 $24.37 5,113
2020-11-20 $24.64 $24.82 $24.64 $24.78 $24.25 7,993
2020-11-19 $24.80 $24.81 $24.65 $24.74 $24.21 10,343
2020-11-18 $24.96 $24.96 $24.61 $24.80 $24.27 8,911
2020-11-17 $24.61 $24.97 $24.61 $24.90 $24.37 8,335
2020-11-16 $24.81 $24.89 $24.68 $24.86 $24.33 16,245
2020-11-13 $24.69 $24.73 $24.60 $24.71 $24.18 6,546
2020-11-12 $24.63 $24.63 $24.42 $24.50 $23.97 9,237
2020-11-11 $24.55 $24.63 $24.54 $24.60 $24.07 8,707
2020-11-10 $24.44 $24.57 $24.26 $24.50 $23.97 18,348
2020-11-09 $24.65 $24.70 $24.59 $24.61 $24.09 9,114
2020-11-06 $24.69 $24.77 $24.66 $24.72 $24.20 4,659
2020-11-05 $24.60 $24.71 $24.56 $24.68 $24.15 6,987
2020-11-04 $24.31 $24.38 $24.22 $24.22 $23.70 6,042
2020-11-03 $23.96 $23.98 $23.79 $23.84 $23.33 11,833
2020-11-02 $23.60 $23.84 $23.35 $23.84 $23.34 10,156
2020-10-30 $23.67 $23.67 $23.53 $23.60 $23.10 6,916
2020-10-29 $23.71 $23.78 $23.70 $23.75 $23.25 2,800
2020-10-28 $23.78 $23.78 $23.64 $23.64 $23.14 4,559
2020-10-27 $23.94 $24.10 $23.94 $24.06 $23.55 102,670
2020-10-26 $24.05 $24.22 $24.02 $24.08 $23.57 14,241
2020-10-23 $24.06 $24.32 $24.05 $24.30 $23.78 4,706
2020-10-22 $24.23 $24.24 $24.19 $24.24 $23.72 856
2020-10-21 $24.40 $24.40 $24.18 $24.25 $23.73 10,966
2020-10-20 $24.09 $24.36 $24.09 $24.28 $23.76 4,525
2020-10-19 $24.39 $24.51 $24.27 $24.27 $23.76 14,812
2020-10-16 $24.45 $24.53 $24.45 $24.45 $23.93 4,742
2020-10-15 $24.40 $24.46 $24.40 $24.43 $23.91 6,401
2020-10-14 $24.62 $24.62 $24.29 $24.33 $23.81 7,797
2020-10-13 $24.51 $24.56 $24.43 $24.48 $23.96 18,932
2020-10-12 $24.57 $24.57 $24.38 $24.49 $23.97 5,850
2020-10-09 $24.65 $24.65 $24.04 $24.52 $24.00 6,391
2020-10-08 $24.13 $24.27 $24.13 $24.25 $23.73 12,669
2020-10-07 $23.73 $24.16 $23.30 $24.08 $23.57 17,369
2020-10-06 $24.16 $24.19 $23.95 $23.96 $23.44 5,660
2020-10-05 $24.23 $24.23 $24.13 $24.19 $23.68 8,192
2020-10-02 $24.05 $24.08 $23.96 $24.01 $23.50 7,591
2020-10-01 $24.10 $24.12 $24.08 $24.11 $23.59 3,498
2020-09-30 $24.17 $24.19 $23.99 $23.99 $23.47 5,498
2020-09-29 $24.21 $24.21 $24.09 $24.09 $23.58 3,150
2020-09-28 $24.03 $24.11 $24.00 $24.11 $23.59 6,216
2020-09-25 $23.75 $23.90 $23.75 $23.89 $23.38 9,093
2020-09-24 $23.78 $23.91 $23.76 $23.83 $23.28 4,885
2020-09-23 $23.95 $23.99 $23.77 $23.77 $23.22 3,187
2020-09-22 $23.93 $24.25 $23.93 $24.21 $23.64 7,841
2020-09-21 $24.27 $24.27 $24.08 $24.21 $23.64 3,208
2020-09-18 $24.63 $24.65 $24.40 $24.46 $23.89 17,185
2020-09-17 $24.60 $24.60 $24.53 $24.60 $24.03 9,918
2020-09-16 $24.80 $24.88 $24.71 $24.71 $24.14 4,197
2020-09-15 $24.49 $24.74 $24.49 $24.63 $24.06 43,031
2020-09-14 $24.31 $24.60 $24.25 $24.54 $23.97 2,294
2020-09-11 $24.36 $24.39 $24.25 $24.27 $23.70 9,544
2020-09-10 $24.70 $24.70 $24.38 $24.38 $23.82 2,650
2020-09-09 $24.42 $24.59 $24.42 $24.55 $23.98 13,921
2020-09-08 $24.27 $24.38 $24.27 $24.38 $23.81 6,154
2020-09-04 $24.38 $24.51 $23.97 $24.48 $23.91 8,149
2020-09-03 $24.99 $24.99 $24.54 $24.58 $24.01 20,839
2020-09-02 $24.11 $24.92 $24.11 $24.89 $24.31 7,623
2020-09-01 $24.76 $24.80 $24.57 $24.62 $24.05 96,697
2020-08-31 $24.73 $24.73 $24.65 $24.65 $24.07 4,925
2020-08-28 $24.61 $24.65 $24.56 $24.60 $24.03 3,737
2020-08-27 $24.99 $24.99 $24.20 $24.50 $23.93 14,252
2020-08-26 $24.55 $24.71 $24.55 $24.71 $24.13 580
2020-08-25 $24.26 $24.51 $24.26 $24.51 $23.94 3,922
2020-08-24 $22.92 $24.55 $22.92 $24.40 $23.84 25,785
2020-08-21 $24.65 $24.65 $24.47 $24.51 $23.94 14,894
2020-08-20 $24.76 $24.76 $24.53 $24.66 $24.08 3,806
2020-08-19 $24.65 $24.65 $24.49 $24.49 $23.92 1,831
2020-08-18 $24.77 $24.77 $24.73 $24.73 $24.16 1,508
2020-08-17 $24.28 $24.67 $24.28 $24.67 $24.10 15,905
2020-08-14 $24.43 $24.43 $24.30 $24.38 $23.81 10,400
2020-08-13 $24.52 $24.58 $24.38 $24.44 $23.87 3,802
2020-08-12 $24.44 $24.51 $24.36 $24.38 $23.82 11,661
2020-08-11 $24.65 $24.70 $24.19 $24.19 $23.62 8,927
2020-08-10 $24.93 $24.93 $24.79 $24.81 $24.24 4,166
2020-08-07 $25.11 $25.11 $24.79 $24.82 $24.25 4,374
2020-08-06 $25.12 $25.21 $25.06 $25.21 $24.63 6,149
2020-08-05 $24.95 $25.05 $24.86 $25.05 $24.47 2,710
2020-08-04 $24.63 $24.82 $24.47 $24.79 $24.21 9,006
2020-08-03 $24.57 $24.78 $24.56 $24.78 $24.20 5,114
2020-07-31 $24.32 $24.59 $24.26 $24.51 $23.94 7,998
2020-07-30 $24.43 $24.56 $24.43 $24.54 $23.97 3,123
2020-07-29 $24.54 $24.56 $24.47 $24.50 $23.93 2,920
2020-07-28 $24.32 $24.57 $24.32 $24.44 $23.87 4,982
2020-07-27 $24.23 $24.64 $24.23 $24.57 $24.00 2,438
2020-07-24 $24.10 $24.34 $24.08 $24.33 $23.76 9,481
2020-07-23 $24.39 $24.39 $24.28 $24.37 $23.80 18,483
2020-07-22 $24.16 $24.37 $24.16 $24.37 $23.80 12,957
2020-07-21 $24.20 $24.24 $24.18 $24.18 $23.62 6,800
2020-07-20 $24.13 $24.13 $24.00 $24.04 $23.48 4,641
2020-07-17 $23.95 $24.10 $23.94 $24.01 $23.45 12,000
2020-07-16 $23.95 $23.98 $23.91 $23.94 $23.38 2,200
2020-07-15 $23.92 $23.92 $23.74 $23.81 $23.26 6,800
2020-07-14 $23.72 $23.90 $23.62 $23.89 $23.33 6,600
2020-07-13 $23.90 $23.90 $23.62 $23.69 $23.13 14,888
2020-07-10 $23.85 $23.95 $23.64 $23.68 $23.13 12,458
2020-07-09 $24.10 $24.10 $23.71 $23.88 $23.32 12,969
2020-07-08 $23.82 $23.90 $23.77 $23.89 $23.34 8,800
2020-07-07 $23.39 $23.50 $23.39 $23.45 $22.91 5,516
2020-07-06 $23.47 $23.50 $23.42 $23.46 $22.92 22,100
2020-07-02 $23.31 $23.38 $23.23 $23.38 $22.84 17,295
2020-07-01 $23.40 $23.50 $23.29 $23.42 $22.87 8,800
2020-06-30 $23.56 $23.58 $23.52 $23.58 $23.03 7,400
2020-06-29 $23.42 $23.62 $23.20 $23.50 $22.95 3,677
2020-06-26 $23.25 $23.25 $23.15 $23.23 $22.69 5,100
2020-06-25 $23.39 $23.43 $23.39 $23.43 $22.82 3,800
2020-06-24 $23.48 $23.50 $23.21 $23.39 $22.78 11,685
2020-06-23 $23.59 $23.59 $23.50 $23.51 $22.90 7,800
2020-06-22 $23.43 $23.47 $23.12 $23.39 $22.79 9,900
2020-06-19 $23.35 $23.45 $23.35 $23.42 $22.81 8,100
2020-06-18 $23.22 $23.29 $23.07 $23.25 $22.65 10,241
2020-06-17 $23.26 $23.34 $23.23 $23.30 $22.70 4,937
2020-06-16 $23.20 $23.28 $23.20 $23.24 $22.64 6,284
2020-06-15 $23.09 $23.33 $23.01 $23.21 $22.61 8,995
2020-06-12 $23.34 $23.41 $23.12 $23.23 $22.63 8,824
2020-06-11 $23.29 $23.45 $23.29 $23.36 $22.76 9,975
2020-06-10 $23.26 $23.49 $23.03 $23.44 $22.84 7,160
2020-06-09 $23.19 $23.31 $23.19 $23.26 $22.66 10,900
2020-06-08 $23.00 $23.23 $22.99 $23.14 $22.54 16,200
2020-06-05 $22.87 $23.11 $22.87 $22.96 $22.37 18,640
2020-06-04 $23.08 $23.16 $23.05 $23.08 $22.48 5,400
2020-06-03 $23.09 $23.14 $22.93 $23.11 $22.52 7,463
2020-06-02 $23.52 $24.16 $22.68 $23.12 $22.52 11,894
2020-06-01 $23.28 $23.30 $23.13 $23.29 $22.69 24,300
2020-05-29 $23.50 $23.50 $23.11 $23.30 $22.70 12,151
2020-05-28 $23.18 $23.18 $22.94 $23.12 $22.53 5,500
2020-05-27 $23.04 $23.14 $23.00 $23.12 $22.52 11,903
2020-05-26 $23.76 $23.76 $23.11 $23.12 $22.52 10,200
2020-05-22 $23.31 $23.31 $23.31 $23.31 $22.71 200
2020-05-21 $23.23 $23.27 $23.22 $23.27 $22.67 500
2020-05-20 $23.34 $23.37 $23.27 $23.34 $22.74 132,700
2020-05-19 $23.25 $23.30 $23.17 $23.24 $22.63 2,400
2020-05-18 $23.30 $23.31 $23.21 $23.25 $22.64 7,629
2020-05-15 $23.26 $23.37 $23.18 $23.33 $22.72 12,000
2020-05-14 $22.99 $23.22 $22.99 $23.16 $22.56 4,803
2020-05-13 $22.92 $23.13 $22.92 $23.07 $22.47 14,061
2020-05-12 $22.86 $23.08 $22.86 $23.05 $22.45 7,287
2020-05-11 $22.80 $23.12 $22.80 $22.99 $22.40 20,903
2020-05-08 $22.92 $23.15 $22.92 $23.11 $22.51 14,132
2020-05-07 $22.99 $23.14 $22.98 $23.11 $22.51 3,044
2020-05-06 $23.00 $23.01 $22.83 $22.99 $22.40 14,700
2020-05-05 $23.13 $23.22 $23.10 $23.20 $22.60 2,162
2020-05-04 $22.94 $23.22 $22.87 $23.18 $22.58 36,818
2020-05-01 $23.29 $23.29 $23.08 $23.19 $22.59 13,304
2020-04-30 $23.18 $23.20 $22.89 $23.07 $22.47 20,200
2020-04-29 $23.19 $23.19 $23.14 $23.17 $22.57 2,800
2020-04-28 $22.83 $23.15 $22.83 $23.12 $22.52 7,877
2020-04-27 $23.16 $23.16 $22.79 $22.96 $22.37 19,600
2020-04-24 $23.09 $23.20 $23.08 $23.19 $22.59 10,366
2020-04-23 $22.91 $23.19 $22.83 $23.06 $22.46 48,944
2020-04-22 $22.92 $23.00 $22.91 $22.92 $22.33 11,981
2020-04-21 $23.15 $23.15 $22.70 $22.82 $22.23 19,099
2020-04-20 $23.02 $23.07 $23.01 $23.01 $22.42 2,600
2020-04-17 $23.31 $23.31 $22.97 $22.97 $22.38 16,749
2020-04-16 $23.13 $23.20 $23.10 $23.20 $22.60 12,609
2020-04-15 $23.19 $23.21 $22.88 $22.92 $22.33 4,393
2020-04-14 $22.71 $23.17 $22.68 $22.88 $22.29 45,208
2020-04-13 $22.83 $22.83 $22.65 $22.83 $22.24 7,200
2020-04-09 $22.83 $22.83 $22.60 $22.79 $22.20 10,000
2020-04-08 $22.78 $22.78 $22.71 $22.71 $22.12 2,500
2020-04-07 $22.89 $23.31 $22.75 $22.83 $22.24 23,470
2020-04-06 $22.86 $22.92 $22.48 $22.66 $22.07 34,146
2020-04-03 $22.82 $22.82 $22.63 $22.69 $22.10 6,828
2020-04-02 $22.64 $22.70 $22.50 $22.63 $22.05 3,545
2020-04-01 $22.54 $22.63 $22.40 $22.41 $21.83 3,215
2020-03-31 $22.75 $22.78 $22.62 $22.78 $22.19 13,900
2020-03-30 $22.91 $22.93 $22.72 $22.82 $22.23 4,600
2020-03-27 $22.84 $22.94 $22.72 $22.83 $22.24 10,401
2020-03-26 $22.84 $22.90 $22.47 $22.54 $21.94 35,510
2020-03-25 $22.04 $22.37 $21.81 $22.29 $21.69 14,051
2020-03-24 $21.90 $21.90 $21.67 $21.70 $21.12 12,570
2020-03-23 $21.83 $21.83 $21.28 $21.51 $20.94 23,700
2020-03-20 $21.66 $21.66 $21.19 $21.39 $20.82 8,200
2020-03-19 $21.40 $21.53 $20.97 $21.05 $20.49 14,030
2020-03-18 $21.35 $21.77 $20.69 $21.12 $20.55 20,521
2020-03-17 $22.40 $22.45 $21.81 $22.15 $21.55 22,829
2020-03-16 $21.82 $22.85 $21.25 $22.11 $21.52 14,346
2020-03-13 $23.11 $23.11 $22.30 $22.59 $21.99 10,464
2020-03-12 $23.17 $23.47 $22.32 $22.49 $21.89 23,283
2020-03-11 $24.11 $24.11 $23.75 $23.75 $23.11 30,700
2020-03-10 $24.38 $24.56 $24.19 $24.25 $23.60 26,797
2020-03-09 $23.45 $24.74 $23.45 $24.49 $23.83 14,602
2020-03-06 $24.77 $25.00 $24.77 $24.88 $24.21 4,212
2020-03-05 $24.87 $24.97 $24.69 $24.71 $24.05 25,858
2020-03-04 $24.85 $24.89 $24.68 $24.87 $24.21 9,100
2020-03-03 $24.79 $25.04 $24.53 $24.54 $23.89 174,090
2020-03-02 $24.55 $24.77 $24.16 $24.77 $24.11 31,215
2020-02-28 $23.82 $24.22 $23.76 $24.12 $23.48 14,000
2020-02-27 $24.67 $24.91 $24.47 $24.47 $23.82 77,748
2020-02-26 $25.39 $25.40 $25.17 $25.17 $24.49 6,629
2020-02-25 $25.78 $25.78 $25.19 $25.25 $24.57 5,590
2020-02-24 $25.62 $25.91 $25.62 $25.78 $25.09 19,301
2020-02-21 $26.27 $26.36 $26.24 $26.29 $25.59 5,000
2020-02-20 $26.32 $26.32 $26.19 $26.29 $25.59 8,139
2020-02-19 $26.28 $26.34 $26.27 $26.29 $25.59 9,700
2020-02-18 $26.14 $26.34 $26.14 $26.22 $25.51 25,007
2020-02-14 $26.24 $26.28 $26.24 $26.26 $25.56 7,300
2020-02-13 $26.24 $26.24 $26.17 $26.18 $25.48 30,000
2020-02-12 $26.30 $26.30 $26.14 $26.17 $25.47 18,135
2020-02-11 $25.90 $26.22 $25.90 $26.13 $25.43 23,713
2020-02-10 $25.76 $26.08 $25.76 $26.07 $25.37 6,849
2020-02-07 $25.87 $26.01 $25.87 $25.95 $25.25 29,979
2020-02-06 $25.96 $26.11 $25.96 $26.03 $25.33 10,454
2020-02-05 $25.97 $26.07 $25.94 $26.04 $25.34 11,895
2020-02-04 $25.51 $25.87 $25.51 $25.79 $25.10 19,843
2020-02-03 $25.66 $25.66 $25.59 $25.59 $24.91 6,700
2020-01-31 $25.71 $25.71 $25.53 $25.56 $24.88 24,900
2020-01-30 $25.87 $25.89 $25.73 $25.89 $25.20 3,004
2020-01-29 $25.79 $25.98 $25.79 $25.87 $25.18 50,150
2020-01-28 $25.86 $25.90 $25.85 $25.89 $25.20 3,300
2020-01-27 $25.80 $25.80 $25.71 $25.71 $25.03 8,900
2020-01-24 $26.20 $26.20 $26.05 $26.09 $25.39 2,136
2020-01-23 $26.13 $26.19 $26.08 $26.16 $25.46 66,900
2020-01-22 $26.10 $26.28 $26.10 $26.19 $25.49 9,697
2020-01-21 $26.11 $26.23 $26.11 $26.11 $25.41 12,241
2020-01-17 $26.25 $26.25 $26.17 $26.20 $25.50 9,800
2020-01-16 $26.16 $26.17 $26.08 $26.11 $25.41 3,200
2020-01-15 $25.86 $26.08 $25.86 $26.06 $25.37 4,545
2020-01-14 $25.92 $25.96 $25.89 $25.95 $25.26 28,261
2020-01-13 $25.84 $25.97 $25.83 $25.96 $25.26 20,830
2020-01-10 $25.62 $25.91 $25.62 $25.83 $25.14 31,186
2020-01-09 $25.85 $25.85 $25.70 $25.80 $25.11 37,169
2020-01-08 $25.79 $25.81 $25.74 $25.80 $25.11 22,200
2020-01-07 $25.56 $25.81 $25.56 $25.69 $25.00 6,512
2020-01-06 $25.53 $25.75 $25.53 $25.75 $25.06 17,446
2020-01-03 $25.68 $25.70 $25.66 $25.70 $25.01 4,400
2020-01-02 $25.72 $25.78 $25.61 $25.71 $25.02 19,200
2019-12-31 $25.69 $25.69 $25.58 $25.63 $24.95 4,845
2019-12-30 $25.65 $25.72 $25.65 $25.68 $24.99 6,639
2019-12-27 $25.87 $25.87 $25.71 $25.71 $25.02 1,940
2019-12-26 $25.83 $25.95 $25.83 $25.90 $24.96 4,700
2019-12-24 $25.80 $25.80 $25.74 $25.76 $24.83 3,300
2019-12-23 $25.82 $25.82 $25.74 $25.74 $24.81 4,265
2019-12-20 $25.81 $25.81 $25.70 $25.78 $24.85 35,082
2019-12-19 $25.74 $25.75 $25.69 $25.72 $24.79 6,600
2019-12-18 $25.60 $25.71 $25.59 $25.67 $24.75 14,602
2019-12-17 $25.82 $25.82 $25.68 $25.71 $24.78 26,534
2019-12-16 $25.74 $25.78 $25.70 $25.72 $24.80 5,785
2019-12-13 $25.54 $25.63 $25.51 $25.60 $24.68 16,605
2019-12-12 $25.53 $25.53 $25.43 $25.50 $24.58 21,434
2019-12-11 $25.54 $25.54 $25.43 $25.51 $24.59 21,700
2019-12-10 $25.34 $25.49 $25.34 $25.43 $24.52 4,632
2019-12-09 $25.46 $25.54 $25.46 $25.51 $24.60 5,501
2019-12-06 $25.51 $25.55 $25.49 $25.49 $24.57 1,700
2019-12-05 $25.23 $25.40 $25.23 $25.40 $24.48 18,403
2019-12-04 $25.39 $25.43 $25.37 $25.37 $24.45 15,200
2019-12-03 $25.21 $25.28 $25.19 $25.25 $24.34 17,536
2019-12-02 $25.40 $25.40 $25.19 $25.21 $24.30 13,485
2019-11-29 $25.23 $25.44 $25.23 $25.40 $24.48 1,508
2019-11-27 $25.45 $25.45 $25.39 $25.45 $24.53 2,908
2019-11-26 $25.39 $25.45 $25.39 $25.42 $24.50 7,600
2019-11-25 $25.29 $25.38 $25.29 $25.36 $24.44 3,518
2019-11-22 $25.41 $25.41 $25.23 $25.31 $24.40 9,665
2019-11-21 $25.32 $25.35 $25.27 $25.28 $24.37 5,400
2019-11-20 $25.40 $25.40 $25.34 $25.38 $24.46 11,900
2019-11-19 $25.39 $25.42 $25.36 $25.42 $24.51 5,600
2019-11-18 $25.34 $25.40 $25.31 $25.32 $24.41 6,500
2019-11-15 $25.05 $25.40 $25.05 $25.40 $24.49 6,652
2019-11-14 $25.28 $25.31 $25.16 $25.20 $24.29 19,923
2019-11-13 $25.10 $25.19 $25.05 $25.19 $24.28 3,667
2019-11-12 $25.02 $25.10 $25.01 $25.01 $24.11 902
2019-11-11 $25.08 $25.09 $25.00 $25.02 $24.11 11,258
2019-11-08 $25.07 $25.09 $25.03 $25.07 $24.16 6,400
2019-11-07 $25.29 $25.29 $25.08 $25.16 $24.25 8,900
2019-11-06 $25.35 $25.35 $25.29 $25.32 $24.41 6,000
2019-11-05 $25.33 $25.33 $25.20 $25.24 $24.33 12,600
2019-11-04 $25.74 $25.74 $25.41 $25.45 $24.53 5,379
2019-11-01 $25.52 $25.60 $25.52 $25.60 $24.68 2,500
2019-10-31 $25.58 $25.60 $25.50 $25.51 $24.59 6,400
2019-10-30 $25.29 $25.45 $25.29 $25.45 $24.53 4,556
2019-10-29 $25.64 $25.64 $25.17 $25.17 $24.26 474,164
2019-10-28 $25.60 $25.60 $25.39 $25.41 $24.49 4,300
2019-10-25 $25.44 $25.47 $25.40 $25.44 $24.52 14,000
2019-10-24 $25.48 $25.54 $25.48 $25.50 $24.58 11,545
2019-10-23 $25.53 $25.53 $25.48 $25.50 $24.58 7,800
2019-10-22 $25.38 $25.44 $25.38 $25.44 $24.52 2,623
2019-10-21 $25.43 $25.47 $25.42 $25.42 $24.50 5,200
2019-10-18 $25.34 $25.42 $25.28 $25.34 $24.43 11,815
2019-10-17 $25.32 $25.42 $25.32 $25.39 $24.47 6,300
2019-10-16 $25.19 $25.33 $25.19 $25.33 $24.42 10,563
2019-10-15 $25.38 $25.38 $25.26 $25.29 $24.38 5,936
2019-10-14 $25.24 $25.41 $25.24 $25.37 $24.46 4,302
2019-10-11 $25.55 $25.55 $25.32 $25.32 $24.41 3,067
2019-10-10 $25.38 $25.38 $25.35 $25.38 $24.46 2,300
2019-10-09 $25.25 $25.49 $25.25 $25.35 $24.44 11,273
2019-10-08 $25.41 $25.43 $25.37 $25.41 $24.50 6,500
2019-10-07 $25.43 $25.51 $25.23 $25.44 $24.53 8,700
2019-10-04 $25.50 $25.54 $25.45 $25.54 $24.62 1,000
2019-10-03 $25.25 $25.33 $25.25 $25.33 $24.41 6,500
2019-10-02 $25.32 $25.32 $25.21 $25.23 $24.32 5,095
2019-10-01 $25.39 $25.39 $25.06 $25.24 $24.33 15,300
2019-09-30 $25.36 $25.43 $25.34 $25.36 $24.45 2,300
2019-09-27 $25.34 $25.49 $25.26 $25.29 $24.38 19,369
2019-09-26 $25.33 $25.55 $25.33 $25.54 $24.46 4,852
2019-09-25 $25.54 $25.54 $25.45 $25.45 $24.37 4,100
2019-09-24 $25.53 $25.60 $25.53 $25.58 $24.49 31,616
2019-09-23 $25.59 $25.59 $25.50 $25.53 $24.45 12,900
2019-09-20 $25.51 $25.51 $25.45 $25.50 $24.42 17,600
2019-09-19 $25.44 $25.46 $25.07 $25.36 $24.29 10,881
2019-09-18 $25.44 $25.44 $25.30 $25.38 $24.31 13,100
2019-09-17 $25.03 $25.38 $25.03 $25.33 $24.26 50,090
2019-09-16 $25.20 $25.26 $25.20 $25.26 $24.19 1,800
2019-09-13 $25.33 $25.35 $25.13 $25.13 $24.07 6,800
2019-09-12 $25.35 $25.49 $25.35 $25.39 $24.32 11,019
2019-09-11 $25.34 $25.35 $25.31 $25.34 $24.27 4,156
2019-09-10 $25.40 $25.40 $25.28 $25.31 $24.24 8,500
2019-09-09 $25.50 $25.53 $25.47 $25.47 $24.39 11,700
2019-09-06 $25.67 $25.69 $25.66 $25.66 $24.57 9,000
2019-09-05 $25.55 $25.68 $25.55 $25.62 $24.53 13,167
2019-09-04 $25.52 $25.75 $25.52 $25.75 $24.66 4,638
2019-09-03 $25.25 $25.58 $25.25 $25.58 $24.50 6,210
2019-08-30 $25.55 $25.57 $25.46 $25.52 $24.44 5,809
2019-08-29 $25.42 $25.51 $25.42 $25.48 $24.40 5,020
2019-08-28 $25.43 $25.43 $25.40 $25.41 $24.34 2,073
2019-08-27 $25.45 $25.45 $25.38 $25.40 $24.32 6,420
2019-08-26 $25.31 $25.37 $25.28 $25.34 $24.26 7,339
2019-08-23 $25.26 $25.44 $25.26 $25.26 $24.19 11,060
2019-08-22 $25.33 $25.39 $25.32 $25.39 $24.31 8,427
2019-08-21 $25.40 $25.43 $25.38 $25.41 $24.34 17,093
2019-08-20 $25.32 $25.38 $25.30 $25.34 $24.26 9,944
2019-08-19 $25.30 $25.37 $25.30 $25.35 $24.28 13,302
2019-08-16 $25.18 $25.30 $25.17 $25.29 $24.22 7,629
2019-08-15 $25.16 $25.17 $25.11 $25.16 $24.10 5,211
2019-08-14 $25.15 $25.25 $25.07 $25.07 $24.00 783
2019-08-13 $25.20 $25.31 $25.19 $25.27 $24.20 15,713
2019-08-12 $25.23 $25.25 $25.19 $25.21 $24.14 6,600
2019-08-09 $25.43 $25.43 $25.27 $25.32 $24.24 9,130
2019-08-08 $25.20 $25.35 $25.20 $25.33 $24.26 9,547
2019-08-07 $25.09 $25.25 $25.07 $25.22 $24.15 7,057
2019-08-06 $25.06 $25.12 $25.00 $25.12 $24.05 8,983
2019-08-05 $24.97 $25.11 $24.88 $24.96 $23.90 12,478
2019-08-02 $25.21 $25.23 $25.14 $25.21 $24.14 24,661
2019-08-01 $25.22 $25.32 $25.21 $25.21 $24.14 6,967
2019-07-31 $25.35 $25.35 $25.16 $25.21 $24.14 3,359
2019-07-30 $25.33 $25.33 $25.21 $25.26 $24.19 7,251
2019-07-29 $25.39 $25.39 $25.28 $25.32 $24.24 12,268
2019-07-26 $25.28 $25.30 $25.24 $25.29 $24.22 2,679
2019-07-25 $25.23 $25.27 $25.19 $25.25 $24.18 59,252
2019-07-24 $25.28 $25.38 $25.27 $25.34 $24.27 32,279
2019-07-23 $25.25 $25.27 $25.23 $25.26 $24.19 11,852
2019-07-22 $25.27 $25.28 $25.25 $25.26 $24.19 15,793
2019-07-19 $25.28 $25.36 $25.27 $25.28 $24.21 5,847
2019-07-18 $25.22 $25.40 $25.22 $25.37 $24.29 17,353
2019-07-17 $25.31 $25.31 $25.24 $25.29 $24.22 2,533
2019-07-16 $25.32 $25.32 $25.21 $25.24 $24.17 28,434
2019-07-15 $25.20 $25.33 $25.19 $25.29 $24.22 16,123
2019-07-12 $25.27 $25.27 $25.16 $25.27 $24.20 10,339
2019-07-11 $25.35 $25.35 $25.18 $25.21 $24.14 11,678
2019-07-10 $25.12 $25.33 $25.12 $25.30 $24.23 13,324
2019-07-09 $25.25 $25.25 $25.14 $25.17 $24.10 15,149
2019-07-08 $25.01 $25.29 $25.01 $25.24 $24.17 7,807
2019-07-05 $25.35 $25.36 $25.15 $25.24 $24.17 11,049
2019-07-03 $25.32 $25.47 $25.32 $25.41 $24.33 3,137
2019-07-02 $25.15 $25.32 $25.15 $25.30 $24.23 18,078
2019-07-01 $25.17 $25.21 $25.08 $25.19 $24.13 12,819
2019-06-28 $25.17 $25.22 $25.13 $25.17 $24.10 4,158
2019-06-27 $25.18 $25.28 $25.16 $25.25 $24.07 4,075
2019-06-26 $25.29 $25.29 $25.11 $25.11 $23.93 7,420
2019-06-25 $25.31 $25.37 $25.25 $25.30 $24.12 12,462
2019-06-24 $25.36 $25.36 $25.15 $25.36 $24.17 7,663
2019-06-21 $25.41 $25.43 $25.27 $25.29 $24.11 7,713
2019-06-20 $25.23 $25.51 $25.23 $25.48 $24.29 13,298
2019-06-19 $25.25 $25.34 $25.16 $25.34 $24.15 19,808
2019-06-18 $25.05 $25.26 $25.05 $25.22 $24.03 26,570
2019-06-17 $25.11 $25.15 $25.06 $25.13 $23.95 9,237
2019-06-14 $25.14 $25.16 $25.11 $25.16 $23.98 9,535
2019-06-13 $25.06 $25.13 $25.05 $25.11 $23.93 6,907
2019-06-12 $25.00 $25.07 $24.99 $25.06 $23.88 26,267
2019-06-11 $25.01 $25.05 $24.91 $25.00 $23.83 22,775
2019-06-10 $25.01 $25.08 $25.01 $25.05 $23.87 3,833
2019-06-07 $25.12 $25.20 $25.06 $25.09 $23.91 8,012
2019-06-06 $24.93 $25.07 $24.93 $25.01 $23.84 9,312
2019-06-05 $24.95 $25.03 $24.95 $25.03 $23.86 3,325
2019-06-04 $24.74 $24.85 $24.74 $24.84 $23.68 4,978
2019-06-03 $24.78 $24.79 $24.68 $24.75 $23.59 10,927
2019-05-31 $24.38 $24.76 $24.38 $24.71 $23.55 4,956
2019-05-30 $24.81 $24.81 $24.51 $24.70 $23.54 40,679
2019-05-29 $24.82 $24.82 $24.63 $24.69 $23.53 20,239
2019-05-28 $24.82 $24.98 $24.82 $24.87 $23.70 8,631
2019-05-24 $24.87 $24.93 $24.87 $24.93 $23.76 912
2019-05-23 $24.83 $24.87 $24.82 $24.87 $23.70 5,271
2019-05-22 $24.83 $24.92 $24.83 $24.92 $23.75 3,104
2019-05-21 $24.91 $24.91 $24.82 $24.87 $23.70 8,164
2019-05-20 $24.94 $24.94 $24.82 $24.88 $23.71 10,492
2019-05-17 $24.93 $25.02 $24.87 $24.96 $23.79 1,184
2019-05-16 $24.88 $25.07 $24.88 $25.04 $23.87 3,762
2019-05-15 $24.83 $24.91 $24.83 $24.89 $23.72 4,662
2019-05-14 $24.62 $24.91 $24.62 $24.89 $23.72 4,741
2019-05-13 $24.71 $24.79 $24.67 $24.74 $23.58 2,049
2019-05-10 $24.82 $24.96 $24.62 $24.90 $23.73 13,028
2019-05-09 $24.86 $24.86 $24.65 $24.82 $23.65 21,657
2019-05-08 $24.88 $24.94 $24.80 $24.84 $23.67 34,496
2019-05-07 $24.93 $24.94 $24.80 $24.88 $23.72 16,318
2019-05-06 $24.77 $25.11 $24.71 $25.06 $23.88 57,761
2019-05-03 $25.24 $25.24 $25.03 $25.13 $23.95 23,099
2019-05-02 $25.00 $25.13 $24.92 $25.01 $23.84 22,966
2019-05-01 $25.07 $25.18 $25.04 $25.09 $23.91 50,659
2019-04-30 $24.98 $25.13 $24.95 $25.08 $23.90 12,245
2019-04-29 $24.91 $25.04 $24.91 $24.95 $23.78 48,287
2019-04-26 $24.92 $25.10 $24.92 $25.00 $23.83 21,206
2019-04-25 $24.87 $25.03 $24.86 $24.98 $23.81 288,218
2019-04-24 $24.95 $24.99 $24.87 $24.90 $23.73 613,112
2019-04-23 $24.68 $24.89 $24.68 $24.86 $23.69 15,474
2019-04-22 $24.68 $24.85 $24.68 $24.76 $23.60 4,135
2019-04-18 $24.68 $24.86 $24.68 $24.80 $23.64 21,862
2019-04-17 $24.88 $24.89 $24.77 $24.77 $23.61 16,507
2019-04-16 $25.05 $25.05 $24.93 $24.98 $23.81 6,405
2019-04-15 $25.09 $25.09 $25.02 $25.02 $23.85 14,105
2019-04-12 $25.31 $25.31 $24.99 $25.04 $23.86 26,992
2019-04-11 $25.21 $25.21 $25.02 $25.08 $23.90 6,566
2019-04-10 $24.80 $25.12 $24.80 $25.08 $23.90 21,721
2019-04-09 $25.03 $25.14 $25.03 $25.10 $23.92 8,234
2019-04-08 $24.94 $25.11 $24.94 $25.07 $23.89 13,370
2019-04-05 $25.01 $25.15 $25.01 $25.10 $23.92 12,833
2019-04-04 $25.01 $25.11 $25.01 $25.08 $23.90 2,574
2019-04-03 $24.96 $25.09 $24.96 $25.06 $23.88 12,112
2019-04-02 $24.97 $25.22 $24.94 $25.06 $23.88 31,612
2019-04-01 $25.05 $25.08 $24.97 $25.03 $23.86 41,808
2019-03-29 $25.20 $25.20 $25.01 $25.12 $23.94 10,092
2019-03-28 $25.22 $25.22 $25.17 $25.19 $23.89 11,975
2019-03-27 $25.30 $25.30 $25.21 $25.27 $23.96 8,646
2019-03-26 $25.11 $25.23 $25.11 $25.23 $23.92 8,166
2019-03-25 $25.12 $25.14 $25.11 $25.11 $23.80 1,242
2019-03-22 $24.88 $25.24 $24.88 $25.07 $23.77 54,944
2019-03-21 $25.05 $25.18 $25.05 $25.17 $23.86 5,954
2019-03-20 $24.76 $25.14 $24.76 $25.09 $23.79 4,456
2019-03-19 $24.94 $25.10 $24.93 $25.04 $23.74 5,534
2019-03-18 $25.36 $25.36 $24.95 $24.99 $23.69 20,909
2019-03-15 $24.78 $25.08 $24.78 $25.04 $23.74 12,549
2019-03-14 $25.00 $25.00 $24.92 $24.94 $23.64 4,354
2019-03-13 $24.93 $24.99 $24.92 $24.99 $23.69 14,609
2019-03-12 $24.84 $24.99 $24.84 $24.94 $23.64 11,832
2019-03-11 $24.50 $24.89 $24.50 $24.84 $23.56 17,725
2019-03-08 $24.77 $24.77 $24.76 $24.77 $23.49 3,714
2019-03-07 $24.80 $24.84 $24.71 $24.78 $23.50 17,226
2019-03-06 $24.71 $24.79 $24.69 $24.76 $23.48 4,812
2019-03-05 $24.70 $24.79 $24.70 $24.78 $23.50 7,160
2019-03-04 $24.59 $24.82 $24.59 $24.80 $23.52 9,830
2019-03-01 $24.79 $24.86 $24.65 $24.77 $23.48 51,307
2019-02-28 $24.65 $24.90 $24.65 $24.82 $23.53 10,918
2019-02-27 $24.65 $24.89 $24.65 $24.87 $23.58 3,815
2019-02-26 $24.84 $24.96 $24.84 $24.96 $23.66 2,695
2019-02-25 $24.97 $24.97 $24.79 $24.85 $23.56 12,452
2019-02-22 $25.00 $25.00 $24.83 $24.91 $23.62 9,998
2019-02-21 $24.79 $24.83 $24.79 $24.79 $23.51 4,918
2019-02-20 $24.99 $25.00 $24.86 $24.91 $23.62 2,925
2019-02-19 $24.88 $24.99 $24.88 $24.92 $23.62 14,677
2019-02-15 $24.77 $24.87 $24.72 $24.79 $23.51 5,584
2019-02-14 $24.78 $24.83 $24.74 $24.77 $23.49 1,506
2019-02-13 $24.70 $24.82 $24.70 $24.80 $23.51 42,355
2019-02-12 $24.90 $24.90 $24.72 $24.79 $23.50 19,014
2019-02-11 $24.83 $24.85 $24.82 $24.84 $23.55 17,365
2019-02-08 $25.09 $25.09 $24.81 $24.89 $23.60 2,251
2019-02-07 $24.72 $24.77 $24.72 $24.77 $23.49 3,557
2019-02-06 $25.00 $25.00 $24.73 $24.78 $23.49 3,115
2019-02-05 $24.99 $24.99 $24.69 $24.75 $23.47 7,317
2019-02-04 $24.70 $24.74 $24.67 $24.69 $23.41 7,771
2019-02-01 $24.77 $24.85 $24.61 $24.68 $23.40 60,566
2019-01-31 $24.58 $24.84 $24.58 $24.80 $23.51 7,073
2019-01-30 $24.53 $24.74 $24.53 $24.73 $23.45 3,603
2019-01-29 $24.65 $24.68 $24.57 $24.67 $23.39 8,567
2019-01-28 $24.58 $24.66 $24.58 $24.63 $23.35 620
2019-01-25 $24.53 $24.65 $24.47 $24.65 $23.37 70,524
2019-01-24 $24.40 $24.64 $24.40 $24.60 $23.33 8,321
2019-01-23 $24.58 $24.58 $24.48 $24.51 $23.24 4,871
2019-01-22 $24.60 $24.60 $24.43 $24.49 $23.22 66,614
2019-01-18 $24.60 $24.60 $24.46 $24.52 $23.25 13,605
2019-01-17 $24.55 $24.58 $24.50 $24.58 $23.31 3,191
2019-01-16 $24.72 $24.72 $24.42 $24.55 $23.28 5,559
2019-01-15 $24.40 $24.54 $24.40 $24.50 $23.23 3,664
2019-01-14 $24.54 $24.55 $24.40 $24.45 $23.18 9,468
2019-01-11 $24.56 $24.64 $24.36 $24.45 $23.18 16,293
2019-01-10 $24.59 $24.63 $24.43 $24.58 $23.30 16,930
2019-01-09 $24.30 $24.57 $24.09 $24.57 $23.30 45,928
2019-01-08 $24.45 $24.55 $24.44 $24.48 $23.21 6,066
2019-01-07 $24.68 $24.69 $24.28 $24.45 $23.18 24,586
2019-01-04 $23.90 $24.50 $23.90 $24.22 $22.96 9,830
2019-01-03 $24.45 $24.60 $24.45 $24.56 $23.29 35,087
2019-01-02 $24.15 $24.50 $24.15 $24.43 $23.16 39,940
2018-12-31 $24.34 $24.34 $24.21 $24.31 $23.05 11,386
2018-12-28 $24.21 $24.45 $24.21 $24.45 $23.18 76,337
2018-12-27 $24.31 $24.36 $24.10 $24.26 $23.00 28,271
2018-12-26 $24.34 $24.63 $24.11 $24.63 $23.12 10,110
2018-12-24 $24.48 $24.59 $24.19 $24.29 $22.80 7,355
2018-12-21 $24.44 $24.80 $24.44 $24.58 $23.07 12,962
2018-12-20 $24.47 $24.76 $24.47 $24.54 $23.04 23,751
2018-12-19 $24.84 $24.84 $24.56 $24.58 $23.07 33,394
2018-12-18 $24.86 $24.86 $24.61 $24.77 $23.25 10,612
2018-12-17 $24.87 $24.99 $24.23 $24.68 $23.17 17,749
2018-12-14 $24.86 $25.07 $24.86 $25.03 $23.49 2,942
2018-12-13 $25.05 $25.19 $25.02 $25.08 $23.54 12,993
2018-12-12 $25.20 $25.20 $25.10 $25.10 $23.56 37,265
2018-12-11 $25.15 $25.17 $25.05 $25.09 $23.55 5,626
2018-12-10 $25.12 $25.19 $24.86 $25.08 $23.54 13,433
2018-12-07 $25.19 $25.38 $25.07 $25.14 $23.59 14,323
2018-12-06 $25.09 $25.19 $25.05 $25.16 $23.62 24,346
2018-12-04 $25.11 $25.36 $25.11 $25.20 $23.65 21,357
2018-12-03 $25.22 $25.32 $25.21 $25.31 $23.76 38,470
2018-11-30 $25.15 $25.39 $25.04 $25.18 $23.64 27,033
2018-11-29 $25.06 $25.26 $25.05 $25.18 $23.64 16,742
2018-11-28 $25.00 $25.20 $24.96 $25.16 $23.62 9,060
2018-11-27 $24.88 $25.03 $24.88 $24.93 $23.40 19,964
2018-11-26 $24.98 $25.05 $24.98 $25.05 $23.51 10,855
2018-11-23 $25.05 $25.05 $24.96 $24.96 $23.43 14,086
2018-11-21 $25.11 $25.11 $25.05 $25.05 $23.51 7,656
2018-11-20 $25.11 $25.36 $25.01 $25.03 $23.49 8,016
2018-11-19 $25.20 $25.23 $25.09 $25.20 $23.65 2,900
2018-11-16 $25.20 $25.20 $25.09 $25.13 $23.59 2,006
2018-11-15 $25.21 $25.36 $25.02 $25.10 $23.56 4,356
2018-11-14 $25.13 $25.29 $25.10 $25.17 $23.62 9,035
2018-11-13 $25.21 $25.25 $24.95 $24.95 $23.42 7,371
2018-11-12 $25.30 $25.41 $25.21 $25.30 $23.75 12,892
2018-11-09 $25.22 $25.32 $25.22 $25.30 $23.74 2,347
2018-11-08 $25.37 $25.38 $25.27 $25.31 $23.75 1,826
2018-11-07 $25.34 $25.38 $25.30 $25.34 $23.79 4,972
2018-11-06 $25.10 $25.21 $25.10 $25.21 $23.66 5,635
2018-11-05 $25.20 $25.30 $25.10 $25.22 $23.67 5,858
2018-11-02 $25.15 $25.28 $24.97 $25.07 $23.53 32,830
2018-11-01 $25.07 $25.27 $24.95 $25.10 $23.56 9,234
2018-10-31 $25.09 $25.17 $24.91 $24.91 $23.38 16,533
2018-10-30 $24.50 $24.85 $24.50 $24.85 $23.33 18,232
2018-10-29 $24.72 $25.02 $24.35 $24.35 $22.85 6,296
2018-10-26 $24.79 $24.79 $24.30 $24.57 $23.06 3,838
2018-10-25 $24.64 $24.96 $24.64 $24.84 $23.32 10,269
2018-10-24 $24.89 $24.94 $24.56 $24.62 $23.11 9,193
2018-10-23 $25.03 $25.18 $24.75 $25.16 $23.62 5,105
2018-10-22 $25.42 $25.42 $25.21 $25.21 $23.66 4,843
2018-10-19 $25.57 $25.58 $25.29 $25.41 $23.85 5,196
2018-10-18 $25.57 $25.62 $25.37 $25.44 $23.88 8,636
2018-10-17 $25.64 $25.76 $25.64 $25.65 $24.08 3,123
2018-10-16 $25.53 $25.87 $25.53 $25.70 $24.12 11,771
2018-10-15 $25.35 $25.51 $25.10 $25.44 $23.88 12,390
2018-10-12 $25.60 $25.60 $25.19 $25.31 $23.76 8,534
2018-10-11 $25.46 $25.69 $25.16 $25.16 $23.62 12,247
2018-10-10 $26.31 $26.31 $25.64 $25.64 $24.07 5,200
2018-10-09 $26.17 $26.42 $26.17 $26.40 $24.78 10,409
2018-10-08 $26.18 $26.36 $26.18 $26.28 $24.67 7,194
2018-10-05 $26.45 $26.45 $26.26 $26.37 $24.75 22,597
2018-10-04 $26.52 $26.66 $26.41 $26.41 $24.79 4,990
2018-10-03 $26.80 $26.80 $26.73 $26.73 $25.09 3,598
2018-10-02 $26.77 $26.77 $26.62 $26.62 $24.99 17,904
2018-10-01 $26.89 $26.95 $26.81 $26.85 $25.20 8,368
2018-09-28 $26.62 $26.85 $26.62 $26.75 $25.11 8,615
2018-09-27 $26.53 $26.78 $26.53 $26.77 $25.13 2,546
2018-09-26 $26.87 $26.97 $26.62 $26.62 $24.93 8,046
2018-09-25 $26.82 $26.93 $26.82 $26.88 $25.18 3,755
2018-09-24 $26.83 $26.92 $26.82 $26.82 $25.12 3,560
2018-09-21 $26.87 $27.03 $26.87 $26.96 $25.25 8,631
2018-09-20 $26.77 $26.95 $26.77 $26.87 $25.17 18,944
2018-09-19 $26.75 $26.83 $26.73 $26.77 $25.07 10,712
2018-09-18 $26.70 $26.83 $26.70 $26.77 $25.07 5,819
2018-09-17 $26.78 $26.78 $26.63 $26.63 $24.94 7,786
2018-09-14 $26.77 $26.86 $26.70 $26.86 $25.16 39,014
2018-09-13 $26.69 $26.84 $26.69 $26.77 $25.07 19,455
2018-09-12 $26.72 $26.74 $26.53 $26.67 $24.98 39,611
2018-09-11 $26.65 $26.80 $26.60 $26.77 $25.08 19,817
2018-09-10 $26.62 $26.71 $26.52 $26.68 $24.99 36,737
2018-09-07 $26.64 $26.64 $26.49 $26.51 $24.83 3,443
2018-09-06 $26.78 $26.86 $26.59 $26.59 $24.91 13,132
2018-09-05 $26.83 $26.91 $26.72 $26.88 $25.18 14,185
2018-09-04 $27.13 $27.13 $26.80 $26.86 $25.16 34,763
2018-08-31 $27.05 $27.14 $27.01 $27.14 $25.42 3,687
2018-08-30 $27.15 $27.18 $27.06 $27.13 $25.41 19,505
2018-08-29 $27.10 $27.35 $27.10 $27.27 $25.54 10,085
2018-08-28 $27.34 $27.34 $27.02 $27.13 $25.41 14,927
2018-08-27 $27.15 $27.24 $27.14 $27.16 $25.44 8,359
2018-08-24 $26.97 $27.00 $26.90 $26.95 $25.24 3,632
2018-08-23 $26.63 $26.85 $26.63 $26.79 $25.09 3,801
2018-08-22 $26.65 $26.95 $26.65 $26.85 $25.15 13,957
2018-08-21 $26.54 $26.82 $26.54 $26.69 $25.00 5,449
2018-08-20 $26.50 $26.60 $26.50 $26.53 $24.85 11,969
2018-08-17 $26.42 $26.47 $26.31 $26.47 $24.80 7,936
2018-08-16 $26.37 $26.44 $26.31 $26.31 $24.64 8,330
2018-08-15 $26.50 $26.50 $26.07 $26.09 $24.44 8,457
2018-08-14 $26.40 $26.61 $26.40 $26.52 $24.84 2,708
2018-08-13 $26.56 $26.66 $26.33 $26.35 $24.68 11,829
2018-08-10 $26.72 $26.72 $26.46 $26.61 $24.92 7,587
2018-08-09 $26.87 $26.98 $26.76 $26.87 $25.17 12,313
2018-08-08 $26.85 $26.85 $26.80 $26.84 $25.14 3,791
2018-08-07 $26.80 $26.93 $26.80 $26.83 $25.13 3,979
2018-08-06 $26.65 $26.75 $26.58 $26.61 $24.92 25,365
2018-08-03 $26.68 $26.80 $26.66 $26.66 $24.97 3,967
2018-08-02 $26.59 $26.75 $26.59 $26.75 $25.06 4,310
2018-08-01 $26.69 $26.77 $26.69 $26.71 $25.02 24,982
2018-07-31 $26.73 $26.85 $26.73 $26.84 $25.14 1,762
2018-07-30 $26.78 $26.93 $26.69 $26.79 $25.09 14,306
2018-07-27 $27.01 $27.01 $26.79 $26.80 $25.11 5,831
2018-07-26 $26.71 $27.05 $26.71 $26.89 $25.19 3,485
2018-07-25 $26.44 $26.90 $26.44 $26.84 $25.13 10,298
2018-07-24 $26.98 $27.01 $26.74 $26.77 $25.07 25,585
2018-07-23 $26.73 $26.99 $26.68 $26.75 $25.05 3,624
2018-07-20 $26.78 $26.83 $26.73 $26.76 $25.06 24,435
2018-07-19 $26.67 $26.80 $26.67 $26.76 $25.06 5,420
2018-07-18 $26.56 $26.80 $26.56 $26.80 $25.10 10,620
2018-07-17 $26.67 $26.85 $26.35 $26.81 $25.11 28,747
2018-07-16 $26.91 $26.91 $26.63 $26.64 $24.95 1,682
2018-07-13 $26.82 $26.91 $26.71 $26.84 $25.14 10,719
2018-07-12 $26.76 $26.76 $26.65 $26.72 $25.03 5,942
2018-07-11 $26.68 $26.88 $26.62 $26.62 $24.93 8,879
2018-07-10 $27.08 $27.14 $26.98 $27.04 $25.33 8,188
2018-07-09 $26.81 $26.98 $26.80 $26.98 $25.27 16,436
2018-07-06 $26.58 $26.85 $26.58 $26.73 $25.03 13,992
2018-07-05 $26.43 $26.66 $26.43 $26.56 $24.88 32,443
2018-07-03 $26.40 $26.66 $26.36 $26.46 $24.78 62,922
2018-07-02 $26.52 $26.68 $26.00 $26.42 $24.75 161,242
2018-06-29 $26.61 $27.00 $26.61 $26.73 $25.04 14,963
2018-06-28 $26.35 $26.53 $26.23 $26.39 $24.71 32,407
2018-06-27 $26.88 $26.94 $26.60 $26.68 $24.84 51,834
2018-06-26 $26.53 $26.85 $26.53 $26.73 $24.89 13,967
2018-06-25 $26.70 $26.96 $26.44 $26.64 $24.80 14,699
2018-06-22 $26.98 $27.19 $26.91 $27.06 $25.19 16,251
2018-06-21 $27.03 $27.03 $26.83 $26.83 $24.98 6,950
2018-06-20 $27.19 $27.19 $27.03 $27.15 $25.28 7,335
2018-06-19 $26.98 $27.09 $26.84 $26.93 $25.07 39,806
2018-06-18 $27.21 $27.24 $27.09 $27.17 $25.29 13,172
2018-06-15 $27.50 $27.51 $27.17 $27.23 $25.35 24,165
2018-06-14 $27.73 $27.73 $27.53 $27.62 $25.71 19,139
2018-06-13 $27.70 $27.78 $27.66 $27.66 $25.75 9,163
2018-06-12 $27.81 $27.86 $27.70 $27.84 $25.92 15,793
2018-06-11 $27.80 $27.88 $27.68 $27.82 $25.90 14,513
2018-06-08 $27.76 $27.80 $27.66 $27.80 $25.88 6,291
2018-06-07 $27.81 $27.81 $27.62 $27.77 $25.85 8,576
2018-06-06 $27.69 $27.93 $27.69 $27.88 $25.95 28,703
2018-06-05 $27.79 $27.79 $27.48 $27.60 $25.70 16,769
2018-06-04 $27.70 $27.76 $27.67 $27.74 $25.82 7,905
2018-06-01 $27.36 $27.64 $27.36 $27.56 $25.65 18,296
2018-05-31 $27.36 $27.45 $27.30 $27.30 $25.42 5,045
2018-05-30 $27.20 $27.48 $27.12 $27.44 $25.54 42,316
2018-05-29 $27.45 $27.45 $26.85 $26.97 $25.11 28,643
2018-05-25 $27.53 $27.53 $27.45 $27.49 $25.59 11,810
2018-05-24 $27.62 $27.65 $27.58 $27.65 $25.75 5,266
2018-05-23 $27.85 $27.85 $27.61 $27.61 $25.70 2,823
2018-05-22 $27.96 $28.10 $27.86 $27.89 $25.97 4,614
2018-05-21 $27.85 $27.96 $27.78 $27.85 $25.93 9,908
2018-05-18 $27.70 $27.71 $27.49 $27.67 $25.76 12,474
2018-05-17 $27.75 $27.90 $27.75 $27.78 $25.86 49,704
2018-05-16 $27.59 $27.86 $27.59 $27.75 $25.84 10,899
2018-05-15 $27.71 $27.74 $27.43 $27.65 $25.74 15,915
2018-05-14 $27.80 $28.06 $27.80 $27.89 $25.97 6,596
2018-05-11 $28.00 $28.00 $27.78 $27.83 $25.91 2,950
2018-05-10 $27.81 $27.96 $27.73 $27.87 $25.94 6,419
2018-05-09 $27.48 $27.59 $27.36 $27.42 $25.53 7,563
2018-05-08 $27.25 $27.40 $26.97 $27.34 $25.45 25,662
2018-05-07 $27.42 $27.54 $27.23 $27.40 $25.51 29,746
2018-05-04 $27.19 $27.57 $27.19 $27.30 $25.42 11,441
2018-05-03 $27.33 $27.43 $27.10 $27.31 $25.42 60,889
2018-05-02 $27.25 $27.53 $27.25 $27.37 $25.48 10,302
2018-05-01 $27.48 $27.48 $27.14 $27.34 $25.45 72,247
2018-04-30 $27.69 $27.69 $27.40 $27.49 $25.59 10,345
2018-04-27 $27.42 $27.64 $27.38 $27.53 $25.63 14,503
2018-04-26 $27.51 $27.61 $27.42 $27.61 $25.70 13,222
2018-04-25 $27.26 $27.37 $27.11 $27.37 $25.48 8,675
2018-04-24 $27.64 $27.72 $27.38 $27.38 $25.49 11,622
2018-04-23 $27.75 $27.75 $27.62 $27.62 $25.71 6,099
2018-04-20 $27.76 $27.76 $27.57 $27.68 $25.77 5,035
2018-04-19 $27.96 $27.96 $27.83 $27.87 $25.95 3,627
2018-04-18 $27.71 $28.34 $27.71 $27.95 $26.02 32,286
2018-04-17 $27.67 $27.80 $27.55 $27.80 $25.88 11,425
2018-04-16 $27.56 $27.64 $27.55 $27.57 $25.67 7,187
2018-04-13 $27.69 $27.69 $27.44 $27.44 $25.55 17,235
2018-04-12 $27.64 $27.70 $27.45 $27.62 $25.71 36,807
2018-04-11 $27.41 $27.65 $27.41 $27.54 $25.64 5,483
2018-04-10 $27.43 $27.52 $27.23 $27.52 $25.62 8,002
2018-04-09 $27.14 $27.32 $27.13 $27.13 $25.26 4,353
2018-04-06 $27.25 $27.49 $27.00 $27.13 $25.25 29,595
2018-04-05 $27.45 $27.60 $27.40 $27.47 $25.58 5,850
2018-04-04 $27.00 $27.31 $26.88 $27.23 $25.35 9,858
2018-04-03 $27.06 $27.14 $27.00 $27.12 $25.25 8,290
2018-04-02 $27.52 $27.52 $26.89 $27.06 $25.19 32,879
2018-03-29 $27.00 $27.54 $26.99 $27.42 $25.53 16,526
2018-03-28 $26.89 $27.11 $26.89 $26.97 $25.11 15,083
2018-03-27 $27.47 $27.47 $27.00 $27.00 $25.14 6,418
2018-03-26 $27.04 $27.45 $26.93 $27.45 $25.56 153,126
2018-03-23 $27.20 $27.45 $26.98 $27.00 $25.14 11,795
2018-03-22 $27.44 $27.52 $27.26 $27.29 $25.40 4,156
2018-03-21 $27.54 $27.97 $27.54 $27.97 $26.04 3,783
2018-03-20 $27.72 $27.82 $27.68 $27.81 $25.89 8,224
2018-03-19 $28.00 $28.00 $27.61 $27.64 $25.73 13,978
2018-03-16 $27.88 $28.04 $27.88 $27.91 $25.98 2,343
2018-03-15 $28.02 $28.02 $27.80 $27.84 $25.92 2,896
2018-03-14 $28.11 $28.11 $27.82 $27.84 $25.92 3,149
2018-03-13 $28.49 $28.49 $28.12 $28.13 $26.19 6,342
2018-03-12 $28.30 $28.30 $28.07 $28.21 $26.27 15,915
2018-03-09 $27.96 $28.22 $27.96 $28.21 $26.26 42,049
2018-03-08 $27.80 $27.80 $27.65 $27.80 $25.88 5,452
2018-03-07 $27.74 $27.85 $27.64 $27.81 $25.89 8,918
2018-03-06 $27.73 $28.00 $27.72 $27.92 $25.99 21,490
2018-03-05 $27.49 $27.70 $27.22 $27.70 $25.79 7,363
2018-03-02 $27.12 $27.57 $27.00 $27.49 $25.59 10,768
2018-03-01 $27.65 $27.69 $27.28 $27.46 $25.57 18,434
2018-02-28 $28.01 $28.01 $27.84 $27.86 $25.94 10,360
2018-02-27 $28.26 $28.27 $27.94 $28.00 $26.07 15,624
2018-02-26 $28.29 $28.40 $28.06 $28.37 $26.41 6,104
2018-02-23 $28.01 $28.14 $27.84 $28.14 $26.19 3,750
2018-02-22 $27.85 $28.01 $27.85 $27.90 $25.98 2,725
2018-02-21 $27.89 $28.08 $27.87 $27.95 $26.02 7,332
2018-02-20 $28.19 $28.19 $27.60 $27.75 $25.84 15,871
2018-02-16 $28.07 $28.25 $28.07 $28.15 $26.21 6,481
2018-02-15 $27.82 $28.13 $27.78 $28.05 $26.12 25,175
2018-02-14 $27.39 $27.80 $27.23 $27.68 $25.77 8,522
2018-02-13 $27.09 $27.40 $27.09 $27.38 $25.49 63,826
2018-02-12 $27.21 $27.27 $26.81 $27.21 $25.33 8,746
2018-02-09 $26.51 $26.95 $26.16 $26.75 $24.90 23,116
2018-02-08 $27.13 $27.27 $26.70 $26.70 $24.86 30,042
2018-02-07 $27.55 $27.77 $27.11 $27.13 $25.26 13,577
2018-02-06 $27.06 $27.75 $27.06 $27.52 $25.62 19,035
2018-02-05 $28.28 $28.29 $27.44 $27.51 $25.61 15,917
2018-02-02 $28.51 $28.51 $28.09 $28.24 $26.29 17,002
2018-02-01 $28.84 $28.93 $28.46 $28.65 $26.67 28,333
2018-01-31 $28.95 $28.96 $28.78 $28.82 $26.83 5,923
2018-01-30 $29.05 $29.05 $28.66 $28.66 $26.68 18,313
2018-01-29 $29.40 $29.40 $29.01 $29.17 $27.16 34,459
2018-01-26 $29.18 $29.42 $29.18 $29.35 $27.33 23,039
2018-01-25 $29.38 $29.38 $29.03 $29.17 $27.16 32,218
2018-01-24 $28.99 $29.24 $28.99 $29.12 $27.11 9,973
2018-01-23 $29.03 $29.03 $28.86 $28.86 $26.87 17,052
2018-01-22 $28.79 $28.95 $28.75 $28.94 $26.94 29,614
2018-01-19 $28.49 $28.82 $28.47 $28.80 $26.81 82,372
2018-01-18 $28.46 $28.57 $28.38 $28.40 $26.44 12,804
2018-01-17 $28.44 $28.74 $28.43 $28.60 $26.63 11,560
2018-01-16 $28.62 $28.62 $28.20 $28.43 $26.47 22,889
2018-01-12 $28.35 $28.58 $28.27 $28.27 $26.32 27,615
2018-01-11 $28.18 $28.36 $28.13 $28.30 $26.35 19,057
2018-01-10 $28.10 $28.17 $27.93 $28.13 $26.19 39,084
2018-01-09 $28.16 $28.19 $27.88 $28.10 $26.16 34,404
2018-01-08 $28.14 $28.14 $28.00 $28.08 $26.14 31,976
2018-01-05 $28.03 $28.07 $27.85 $28.07 $26.13 17,135
2018-01-04 $27.65 $28.05 $27.65 $28.03 $26.10 18,273
2018-01-03 $27.71 $27.84 $27.71 $27.74 $25.83 19,397
2018-01-02 $27.33 $27.72 $27.33 $27.59 $25.69 39,502
2017-12-29 $27.40 $27.49 $27.36 $27.39 $25.50 25,358
2017-12-28 $27.49 $27.49 $27.31 $27.38 $25.49 5,629
2017-12-27 $27.21 $27.44 $27.21 $27.41 $25.39 14,921
2017-12-26 $27.28 $27.40 $27.24 $27.38 $25.37 6,021
2017-12-22 $27.22 $27.35 $27.16 $27.35 $25.34 3,518
2017-12-21 $27.12 $27.28 $27.10 $27.26 $25.25 8,366
2017-12-20 $27.06 $27.16 $26.98 $27.15 $25.15 19,488
2017-12-19 $27.02 $27.10 $26.97 $27.07 $25.08 19,083
2017-12-18 $26.85 $27.17 $26.85 $27.16 $25.16 26,206
2017-12-15 $26.70 $26.83 $26.69 $26.80 $24.83 5,477
2017-12-14 $26.74 $26.74 $26.65 $26.66 $24.70 12,483
2017-12-13 $26.59 $26.63 $26.57 $26.63 $24.67 3,428
2017-12-12 $26.58 $26.66 $26.56 $26.62 $24.66 12,219
2017-12-11 $26.69 $26.72 $26.38 $26.69 $24.73 9,630
2017-12-08 $26.49 $26.65 $26.49 $26.56 $24.60 17,365
2017-12-07 $26.30 $26.46 $26.29 $26.37 $24.43 15,100
2017-12-06 $26.59 $26.59 $26.23 $26.42 $24.47 22,460
2017-12-05 $26.78 $26.78 $26.50 $26.55 $24.60 6,087
2017-12-04 $26.89 $26.89 $26.64 $26.65 $24.69 23,572
2017-12-01 $26.70 $26.72 $26.50 $26.64 $24.68 9,065
2017-11-30 $26.95 $26.95 $26.64 $26.70 $24.74 9,364
2017-11-29 $26.70 $26.71 $26.68 $26.68 $24.72 1,764
2017-11-28 $26.80 $26.84 $26.70 $26.74 $24.77 17,539
2017-11-27 $26.79 $26.87 $26.64 $26.64 $24.68 5,274
2017-11-24 $26.84 $26.95 $26.81 $26.83 $24.86 30,439
2017-11-22 $26.75 $26.81 $26.68 $26.80 $24.83 8,439
2017-11-21 $26.75 $26.75 $26.58 $26.75 $24.78 1,022
2017-11-20 $26.43 $26.51 $26.37 $26.51 $24.56 20,932
2017-11-17 $26.42 $26.48 $26.42 $26.46 $24.51 8,377
2017-11-16 $26.40 $26.41 $26.29 $26.39 $24.45 5,844
2017-11-15 $26.24 $26.24 $26.00 $26.20 $24.27 8,071
2017-11-14 $26.39 $26.41 $26.24 $26.24 $24.31 23,720
2017-11-13 $26.40 $26.41 $26.24 $26.40 $24.46 7,230
2017-11-10 $26.40 $26.50 $26.40 $26.42 $24.47 7,250
2017-11-09 $26.53 $26.54 $26.35 $26.47 $24.52 12,374
2017-11-08 $26.50 $26.68 $26.49 $26.64 $24.68 11,470
2017-11-07 $26.70 $26.70 $26.51 $26.51 $24.56 6,677
2017-11-06 $26.71 $26.76 $26.56 $26.75 $24.78 13,895
2017-11-03 $26.93 $26.93 $26.53 $26.65 $24.69 9,545
2017-11-02 $26.74 $26.81 $26.74 $26.80 $24.82 9,796
2017-11-01 $26.91 $26.92 $26.76 $26.76 $24.79 11,927
2017-10-31 $26.61 $26.73 $26.61 $26.72 $24.75 17,729
2017-10-30 $26.65 $26.65 $26.46 $26.49 $24.54 4,696
2017-10-27 $26.34 $26.65 $26.34 $26.65 $24.69 8,661
2017-10-26 $26.73 $26.73 $26.54 $26.54 $24.59 2,982
2017-10-25 $26.72 $26.72 $26.49 $26.61 $24.65 16,806
2017-10-24 $26.70 $26.70 $26.65 $26.69 $24.73 2,884
2017-10-23 $26.78 $26.78 $26.62 $26.62 $24.66 23,770
2017-10-20 $26.79 $26.79 $26.71 $26.77 $24.80 4,041
2017-10-19 $26.62 $26.68 $26.53 $26.66 $24.70 32,297
2017-10-18 $26.75 $26.75 $26.67 $26.67 $24.71 9,203
2017-10-17 $26.77 $26.77 $26.64 $26.70 $24.74 6,383
2017-10-16 $26.90 $26.90 $26.79 $26.80 $24.83 17,815
2017-10-13 $26.92 $26.92 $26.84 $26.88 $24.90 9,500
2017-10-12 $26.77 $26.81 $26.71 $26.71 $24.75 4,543
2017-10-11 $26.76 $26.78 $26.68 $26.77 $24.80 19,521
2017-10-10 $26.66 $26.76 $26.58 $26.76 $24.79 13,547
2017-10-09 $26.65 $26.65 $26.49 $26.50 $24.55 8,329
2017-10-06 $26.65 $26.65 $26.34 $26.57 $24.62 19,731
2017-10-05 $26.49 $26.65 $26.49 $26.65 $24.68 6,394
2017-10-04 $26.49 $26.49 $26.43 $26.47 $24.52 11,943
2017-10-03 $26.33 $26.52 $26.33 $26.50 $24.55 7,338
2017-10-02 $26.51 $26.51 $26.33 $26.38 $24.44 16,100
2017-09-29 $26.24 $26.66 $26.24 $26.52 $24.56 6,261
2017-09-28 $26.10 $26.21 $26.10 $26.19 $24.26 6,600
2017-09-27 $26.16 $26.24 $26.00 $26.15 $24.22 18,795
2017-09-26 $26.30 $26.32 $26.19 $26.24 $24.20 9,412
2017-09-25 $26.42 $26.42 $26.21 $26.21 $24.17 2,936
2017-09-22 $26.52 $26.54 $26.51 $26.51 $24.45 5,310
2017-09-21 $26.60 $26.60 $26.47 $26.54 $24.47 8,790
2017-09-20 $26.66 $26.66 $26.55 $26.56 $24.49 19,192
2017-09-19 $26.58 $26.66 $26.58 $26.66 $24.58 6,308
2017-09-18 $26.66 $26.66 $26.45 $26.58 $24.51 16,538
2017-09-15 $26.65 $26.65 $26.37 $26.53 $24.47 9,829
2017-09-14 $26.50 $26.50 $26.33 $26.42 $24.36 12,573
2017-09-13 $26.46 $26.47 $26.40 $26.42 $24.36 6,466
2017-09-12 $26.66 $26.66 $26.38 $26.51 $24.45 19,399
2017-09-11 $26.56 $26.64 $26.44 $26.51 $24.45 40,459
2017-09-08 $26.41 $26.41 $26.27 $26.30 $24.25 21,631
2017-09-07 $26.24 $26.46 $26.24 $26.41 $24.36 8,566
2017-09-06 $26.15 $26.34 $26.15 $26.34 $24.29 30,779
2017-09-05 $26.51 $26.51 $26.09 $26.15 $24.11 32,382
2017-09-01 $26.47 $26.47 $26.32 $26.41 $24.36 17,175
2017-08-31 $26.08 $26.27 $26.08 $26.26 $24.22 13,902
2017-08-30 $25.95 $26.05 $25.95 $26.04 $24.01 75,889
2017-08-29 $26.08 $26.08 $25.92 $25.98 $23.96 16,185
2017-08-28 $26.15 $26.15 $26.02 $26.10 $24.06 13,384
2017-08-25 $26.07 $26.07 $26.00 $26.02 $24.00 6,401
2017-08-24 $26.05 $26.05 $25.88 $25.98 $23.96 17,445
2017-08-23 $25.88 $25.96 $25.86 $25.96 $23.94 4,119
2017-08-22 $25.84 $25.92 $25.79 $25.91 $23.89 6,209
2017-08-21 $25.69 $25.73 $25.60 $25.67 $23.67 8,493
2017-08-18 $25.48 $25.73 $25.47 $25.69 $23.69 4,345
2017-08-17 $25.97 $25.97 $25.52 $25.52 $23.54 7,745
2017-08-16 $25.68 $25.93 $25.67 $25.88 $23.87 14,094
2017-08-15 $25.75 $25.75 $25.60 $25.65 $23.65 44,513
2017-08-14 $25.49 $25.74 $25.49 $25.71 $23.71 41,999
2017-08-11 $25.47 $25.48 $25.31 $25.46 $23.48 6,439
2017-08-10 $25.66 $25.66 $25.36 $25.36 $23.39 38,200
2017-08-09 $25.78 $25.92 $25.74 $25.92 $23.90 11,594
2017-08-08 $25.86 $26.03 $25.86 $25.95 $23.93 3,246
2017-08-07 $25.90 $25.91 $25.79 $25.88 $23.87 14,119
2017-08-04 $25.92 $25.92 $25.72 $25.76 $23.76 1,842
2017-08-03 $25.81 $25.83 $25.73 $25.79 $23.78 5,367
2017-08-02 $25.75 $25.87 $25.68 $25.81 $23.80 30,581
2017-08-01 $25.77 $25.84 $25.75 $25.75 $23.75 3,133
2017-07-31 $25.65 $25.81 $25.60 $25.65 $23.65 12,902
2017-07-28 $25.72 $25.72 $25.60 $25.60 $23.61 12,612
2017-07-27 $25.90 $25.90 $25.60 $25.60 $23.61 10,843
2017-07-26 $25.60 $25.82 $25.60 $25.76 $23.76 23,285
2017-07-25 $25.76 $25.77 $25.70 $25.71 $23.71 3,157
2017-07-24 $25.68 $25.68 $25.50 $25.60 $23.61 3,446
2017-07-21 $25.57 $25.61 $25.51 $25.61 $23.62 6,323
2017-07-20 $25.60 $25.68 $25.53 $25.68 $23.68 6,002
2017-07-19 $25.50 $25.66 $25.50 $25.55 $23.56 18,888
2017-07-18 $25.50 $25.50 $25.47 $25.48 $23.50 1,962
2017-07-17 $25.50 $25.50 $25.45 $25.45 $23.47 6,488
2017-07-14 $25.46 $25.50 $25.36 $25.45 $23.47 21,650
2017-07-13 $25.17 $25.32 $25.17 $25.30 $23.34 3,414
2017-07-12 $24.94 $25.22 $24.94 $25.22 $23.26 5,514
2017-07-11 $24.94 $25.04 $24.82 $25.04 $23.09 9,926
2017-07-10 $24.86 $24.99 $24.83 $24.97 $23.03 19,513
2017-07-07 $24.80 $24.94 $24.80 $24.93 $22.99 15,241
2017-07-06 $24.99 $24.99 $24.81 $24.81 $22.88 11,681
2017-07-05 $25.08 $25.08 $24.87 $24.99 $23.05 6,357
2017-07-03 $25.01 $25.07 $24.97 $25.04 $23.09 8,489
2017-06-30 $24.94 $25.01 $24.89 $24.94 $23.00 28,527
2017-06-29 $24.81 $24.95 $24.76 $24.87 $22.93 28,451
2017-06-28 $25.03 $25.03 $24.89 $25.01 $23.06 1,405
2017-06-27 $25.17 $25.20 $25.05 $25.08 $22.90 7,784
2017-06-26 $25.03 $25.17 $25.03 $25.16 $22.98 20,064
2017-06-23 $25.00 $25.04 $24.85 $25.03 $22.86 5,769
2017-06-22 $24.95 $24.98 $24.95 $24.98 $22.81 16,734
2017-06-21 $24.99 $25.01 $24.88 $24.91 $22.75 21,824
2017-06-20 $25.05 $25.08 $24.90 $24.93 $22.77 22,462
2017-06-19 $24.81 $25.16 $24.81 $25.16 $22.98 11,600
2017-06-16 $24.84 $24.96 $24.84 $24.84 $22.69 3,698
2017-06-15 $24.85 $24.91 $24.80 $24.91 $22.75 3,837
2017-06-14 $25.15 $25.15 $24.94 $25.05 $22.88 2,224
2017-06-13 $25.07 $25.08 $25.04 $25.07 $22.89 43,523
2017-06-12 $25.02 $25.04 $24.86 $24.94 $22.77 3,661
2017-06-09 $25.04 $25.15 $25.00 $25.06 $22.88 18,711
2017-06-08 $25.00 $25.02 $24.95 $24.96 $22.79 15,697
2017-06-07 $25.06 $25.10 $24.86 $24.97 $22.80 11,134
2017-06-06 $24.99 $25.01 $24.98 $24.99 $22.82 16,291
2017-06-05 $25.15 $25.15 $25.01 $25.03 $22.86 6,208
2017-06-02 $25.00 $25.11 $24.97 $25.09 $22.91 19,069
2017-06-01 $24.75 $24.97 $24.71 $24.91 $22.75 39,766
2017-05-31 $24.89 $24.89 $24.75 $24.88 $22.72 27,377
2017-05-30 $24.87 $24.93 $24.81 $24.93 $22.77 27,920
2017-05-26 $24.87 $24.99 $24.87 $24.99 $22.82 14,215
2017-05-25 $25.00 $25.00 $24.91 $24.96 $22.79 18,153
2017-05-24 $24.89 $24.95 $24.89 $24.90 $22.74 4,310
2017-05-23 $25.00 $25.00 $24.81 $24.90 $22.74 3,384
2017-05-22 $24.70 $24.90 $24.70 $24.88 $22.72 7,482
2017-05-19 $24.61 $24.86 $24.61 $24.82 $22.67 4,783
2017-05-18 $24.49 $24.56 $24.47 $24.49 $22.36 49,055
2017-05-17 $24.85 $24.85 $24.62 $24.64 $22.50 13,543
2017-05-16 $24.98 $25.01 $24.93 $25.01 $22.84 6,704
2017-05-15 $24.76 $24.96 $24.76 $24.94 $22.78 10,650
2017-05-12 $24.77 $24.77 $24.72 $24.76 $22.61 3,044
2017-05-11 $24.75 $24.77 $24.61 $24.77 $22.62 10,039
2017-05-10 $24.75 $24.82 $24.66 $24.81 $22.66 8,989
2017-05-09 $24.67 $24.75 $24.61 $24.69 $22.55 35,511
2017-05-08 $24.91 $24.91 $24.69 $24.70 $22.55 16,327
2017-05-05 $24.82 $24.83 $24.82 $24.83 $22.67 760
2017-05-04 $24.75 $24.75 $24.60 $24.63 $22.49 4,988
2017-05-03 $24.76 $24.76 $24.67 $24.73 $22.58 13,023
2017-05-02 $24.89 $24.95 $24.86 $24.88 $22.72 8,975
2017-05-01 $24.91 $24.93 $24.68 $24.89 $22.73 10,640
2017-04-28 $24.80 $24.85 $24.66 $24.71 $22.56 4,949
2017-04-27 $24.85 $24.85 $24.75 $24.78 $22.63 1,620
2017-04-26 $24.94 $24.95 $24.78 $24.88 $22.72 7,093
2017-04-25 $24.89 $24.94 $24.82 $24.94 $22.78 4,351
2017-04-24 $24.45 $24.77 $24.45 $24.72 $22.57 16,336
2017-04-21 $24.40 $24.43 $24.33 $24.41 $22.29 13,652
2017-04-20 $24.34 $24.45 $24.32 $24.44 $22.32 17,821
2017-04-19 $24.35 $24.37 $24.19 $24.23 $22.13 21,600
2017-04-18 $24.36 $24.36 $24.18 $24.29 $22.18 28,734
2017-04-17 $24.22 $24.47 $24.12 $24.47 $22.35 12,983
2017-04-13 $24.25 $24.41 $24.25 $24.25 $22.15 10,855
2017-04-12 $24.47 $24.47 $24.26 $24.34 $22.23 8,201
2017-04-11 $24.45 $24.47 $24.31 $24.47 $22.35 7,191
2017-04-10 $24.47 $24.47 $24.35 $24.43 $22.31 21,459
2017-04-07 $24.43 $24.47 $24.40 $24.43 $22.31 12,701
2017-04-06 $24.43 $24.48 $24.43 $24.47 $22.35 4,241
2017-04-05 $24.54 $24.66 $24.44 $24.44 $22.32 16,380
2017-04-04 $24.43 $24.51 $24.42 $24.50 $22.37 8,570
2017-04-03 $24.54 $24.54 $24.30 $24.40 $22.28 10,906
2017-03-31 $24.54 $24.58 $24.48 $24.52 $22.39 13,787
2017-03-30 $24.38 $24.62 $24.38 $24.57 $22.44 23,992
2017-03-29 $24.51 $24.58 $24.37 $24.56 $22.43 17,493
2017-03-28 $24.52 $24.57 $24.42 $24.53 $22.35 5,179
2017-03-27 $24.25 $24.44 $24.23 $24.44 $22.26 16,419
2017-03-24 $24.55 $24.55 $24.40 $24.42 $22.25 18,436
2017-03-23 $24.37 $24.46 $24.37 $24.42 $22.25 5,177
2017-03-22 $24.28 $24.39 $24.28 $24.39 $22.22 1,685
2017-03-21 $24.55 $24.55 $24.25 $24.25 $22.09 5,510
2017-03-20 $24.62 $24.62 $24.55 $24.60 $22.41 12,739
2017-03-17 $24.52 $24.63 $24.52 $24.55 $22.36 14,256
2017-03-16 $24.58 $24.61 $24.53 $24.53 $22.35 114,965
2017-03-15 $24.20 $24.47 $24.10 $24.47 $22.29 6,686
2017-03-14 $24.06 $24.07 $23.99 $24.00 $21.86 44,624
2017-03-13 $24.28 $24.28 $24.17 $24.19 $22.04 19,194
2017-03-10 $24.09 $24.09 $24.00 $24.07 $21.93 20,070
2017-03-09 $24.04 $24.07 $23.84 $23.94 $21.81 23,222
2017-03-08 $24.31 $24.31 $24.05 $24.05 $21.91 19,743
2017-03-07 $24.43 $24.43 $24.21 $24.25 $22.09 106,732
2017-03-06 $24.43 $24.43 $24.25 $24.32 $22.15 10,590
2017-03-03 $24.31 $24.44 $24.31 $24.43 $22.26 17,228
2017-03-02 $24.42 $24.50 $24.30 $24.34 $22.17 13,417
2017-03-01 $24.49 $24.64 $24.49 $24.61 $22.42 20,104
2017-02-28 $24.39 $24.39 $24.30 $24.30 $22.14 28,274
2017-02-27 $24.34 $24.45 $24.34 $24.41 $22.24 5,580
2017-02-24 $24.40 $24.40 $24.33 $24.38 $22.21 50,196
2017-02-23 $24.60 $24.60 $24.41 $24.46 $22.28 4,936
2017-02-22 $24.50 $24.53 $24.48 $24.53 $22.35 8,580
2017-02-21 $24.50 $24.56 $24.50 $24.55 $22.36 18,214
2017-02-17 $24.45 $24.45 $24.30 $24.42 $22.25 16,416
2017-02-16 $24.54 $24.54 $24.46 $24.49 $22.31 19,793
2017-02-15 $24.43 $24.52 $24.43 $24.48 $22.30 2,855
2017-02-14 $24.36 $24.46 $24.33 $24.45 $22.27 17,928
2017-02-13 $24.22 $24.47 $24.22 $24.45 $22.27 13,124
2017-02-10 $24.16 $24.36 $24.16 $24.35 $22.18 14,822
2017-02-09 $24.12 $24.16 $24.11 $24.15 $22.00 6,913
2017-02-08 $23.90 $24.06 $23.90 $24.04 $21.90 8,935
2017-02-07 $24.04 $24.04 $23.90 $23.91 $21.78 7,672
2017-02-06 $24.18 $24.18 $23.97 $24.02 $21.88 17,396
2017-02-03 $24.06 $24.18 $24.05 $24.18 $22.03 16,991
2017-02-02 $23.90 $24.03 $23.90 $24.02 $21.88 16,080
2017-02-01 $23.86 $24.02 $23.86 $23.98 $21.85 10,245
2017-01-31 $23.86 $23.95 $23.85 $23.85 $21.73 19,830
2017-01-30 $24.00 $24.00 $23.75 $23.85 $21.73 13,832
2017-01-27 $24.18 $24.18 $24.03 $24.05 $21.91 3,278
2017-01-26 $24.16 $24.17 $24.03 $24.08 $21.94 22,194
2017-01-25 $24.11 $24.20 $24.10 $24.16 $22.01 17,916
2017-01-24 $23.79 $24.10 $23.79 $24.07 $21.93 17,768
2017-01-23 $23.70 $23.83 $23.70 $23.82 $21.70 22,203
2017-01-20 $23.67 $23.70 $23.65 $23.65 $21.55 5,687
2017-01-19 $23.70 $23.70 $23.54 $23.54 $21.44 4,426
2017-01-18 $23.64 $23.74 $23.64 $23.66 $21.55 29,716
2017-01-17 $23.76 $23.76 $23.65 $23.65 $21.55 5,306
2017-01-13 $23.80 $23.88 $23.77 $23.80 $21.68 9,868
2017-01-12 $23.87 $23.87 $23.64 $23.75 $21.64 28,919
2017-01-11 $23.61 $23.71 $23.55 $23.70 $21.59 11,354
2017-01-10 $23.65 $23.68 $23.48 $23.59 $21.49 29,639
2017-01-09 $23.53 $23.53 $23.47 $23.50 $21.41 4,481
2017-01-06 $23.74 $24.69 $23.53 $23.53 $21.44 18,367
2017-01-05 $23.57 $23.65 $23.51 $23.51 $21.42 23,165
2017-01-04 $23.31 $24.44 $23.31 $23.60 $21.49 15,493
2017-01-03 $23.45 $23.75 $23.15 $23.37 $21.29 66,893
2016-12-30 $23.11 $23.35 $23.02 $23.20 $21.13 23,816
2016-12-29 $23.30 $23.30 $23.16 $23.27 $21.20 8,395
2016-12-28 $23.30 $23.30 $23.10 $23.12 $21.06 4,776
2016-12-27 $23.20 $23.42 $23.20 $23.40 $21.17 36,155
2016-12-23 $23.30 $23.32 $23.25 $23.30 $21.08 8,626
2016-12-22 $23.35 $23.35 $23.30 $23.32 $21.10 27,536
2016-12-21 $23.60 $23.60 $23.38 $23.38 $21.15 25,515
2016-12-20 $23.40 $23.40 $23.36 $23.36 $21.13 26,551
2016-12-19 $23.21 $23.39 $23.20 $23.32 $21.10 11,447
2016-12-16 $23.39 $23.43 $23.26 $23.29 $21.07 30,576
2016-12-15 $23.46 $23.46 $23.18 $23.38 $21.15 7,949
2016-12-14 $23.75 $23.75 $23.35 $23.38 $21.15 58,280
2016-12-13 $23.75 $23.75 $23.49 $23.65 $21.40 11,958
2016-12-12 $23.56 $23.66 $23.53 $23.60 $21.35 12,049
2016-12-09 $23.70 $23.71 $23.64 $23.66 $21.41 3,669
2016-12-08 $23.53 $23.65 $23.49 $23.65 $21.40 6,118
2016-12-07 $23.11 $23.58 $23.11 $23.57 $21.32 20,075
2016-12-06 $23.25 $23.33 $23.14 $23.24 $21.03 33,633
2016-12-05 $23.15 $23.23 $23.10 $23.23 $21.02 5,649
2016-12-02 $23.06 $23.06 $22.97 $22.98 $20.79 4,220
2016-12-01 $23.03 $23.06 $22.96 $23.03 $20.84 21,265
2016-11-30 $22.99 $23.12 $22.88 $23.03 $20.84 42,756
2016-11-29 $22.99 $23.01 $22.96 $23.00 $20.81 15,064
2016-11-28 $23.06 $23.13 $23.06 $23.07 $20.87 13,525
2016-11-25 $23.02 $23.08 $22.91 $23.08 $20.88 4,151
2016-11-23 $22.90 $23.01 $22.90 $22.92 $20.74 7,585
2016-11-22 $22.99 $23.05 $22.92 $23.05 $20.85 27,072
2016-11-21 $22.92 $22.92 $22.80 $22.91 $20.73 22,700
2016-11-18 $22.70 $22.70 $22.54 $22.65 $20.49 13,281
2016-11-17 $22.81 $22.82 $22.59 $22.59 $20.44 10,904
2016-11-16 $22.55 $22.73 $22.45 $22.66 $20.50 28,092
2016-11-15 $22.48 $22.83 $22.48 $22.61 $20.46 13,766
2016-11-14 $22.54 $22.59 $22.30 $22.50 $20.36 8,294
2016-11-11 $22.69 $22.69 $22.51 $22.56 $20.41 12,134
2016-11-10 $23.09 $23.10 $22.74 $22.91 $20.73 4,964
2016-11-09 $22.97 $23.10 $22.97 $23.05 $20.85 2,695
2016-11-08 $22.99 $23.18 $22.99 $23.18 $20.97 2,063
2016-11-07 $23.06 $23.08 $22.96 $23.08 $20.88 5,969
2016-11-04 $22.76 $22.84 $22.68 $22.68 $20.52 7,694
2016-11-03 $22.89 $22.96 $22.86 $22.86 $20.68 10,030
2016-11-02 $22.87 $23.05 $22.81 $22.85 $20.67 5,524
2016-11-01 $23.41 $23.41 $22.92 $23.02 $20.83 10,593
2016-10-31 $23.11 $23.19 $22.93 $23.18 $20.97 37,417
2016-10-28 $23.08 $23.15 $23.00 $23.08 $20.88 6,361
2016-10-27 $23.14 $23.14 $23.00 $23.02 $20.83 3,138
2016-10-26 $23.22 $23.22 $23.01 $23.20 $20.99 4,579
2016-10-25 $23.20 $23.35 $23.20 $23.22 $21.01 11,657
2016-10-24 $22.95 $23.30 $22.95 $23.26 $21.04 5,336
2016-10-21 $23.00 $23.20 $23.00 $23.20 $20.99 4,623
2016-10-20 $23.24 $23.24 $22.95 $23.19 $20.98 4,607
2016-10-19 $22.86 $23.25 $22.86 $23.22 $21.00 14,016
2016-10-18 $23.03 $23.18 $22.93 $23.06 $20.86 26,312
2016-10-17 $22.98 $23.03 $22.87 $22.87 $20.69 43,556
2016-10-14 $23.01 $23.01 $22.87 $22.90 $20.72 1,773
2016-10-13 $22.88 $23.05 $22.81 $23.01 $20.82 24,953
2016-10-12 $22.95 $23.08 $22.81 $22.96 $20.77 12,341
2016-10-11 $23.14 $23.15 $22.90 $23.03 $20.83 24,839
2016-10-10 $23.22 $23.26 $23.12 $23.26 $21.04 5,619
2016-10-07 $23.19 $23.25 $23.05 $23.13 $20.93 27,955
2016-10-06 $23.12 $23.22 $23.12 $23.22 $21.01 5,374
2016-10-05 $23.18 $23.30 $23.18 $23.24 $21.02 18,877
2016-10-04 $23.50 $23.50 $23.20 $23.29 $21.07 23,167
2016-10-03 $23.55 $23.55 $23.43 $23.44 $21.21 8,639
2016-09-30 $23.62 $23.62 $23.52 $23.55 $21.31 3,202
2016-09-29 $23.62 $23.64 $23.54 $23.54 $21.30 6,659
2016-09-28 $23.52 $23.62 $23.51 $23.62 $21.37 1,303
2016-09-27 $23.48 $23.53 $23.39 $23.52 $21.28 1,624
2016-09-26 $23.62 $23.70 $23.62 $23.68 $21.30 10,826
2016-09-23 $23.71 $23.77 $23.67 $23.72 $21.34 13,423
2016-09-22 $23.84 $23.88 $23.73 $23.77 $21.38 7,771
2016-09-21 $23.34 $23.50 $23.28 $23.50 $21.14 4,002
2016-09-20 $23.22 $23.40 $23.15 $23.34 $21.00 11,954
2016-09-19 $23.18 $23.33 $23.17 $23.21 $20.88 4,600
2016-09-16 $23.14 $23.14 $23.08 $23.13 $20.81 3,026
2016-09-15 $23.19 $23.19 $23.13 $23.14 $20.82 2,278
2016-09-14 $23.16 $23.20 $23.00 $23.13 $20.81 19,723
2016-09-13 $23.49 $23.49 $23.00 $23.09 $20.77 14,055
2016-09-12 $23.31 $23.35 $23.27 $23.35 $21.01 11,601
2016-09-09 $23.64 $23.64 $23.33 $23.35 $21.00 14,253
2016-09-08 $24.00 $24.00 $23.74 $23.75 $21.36 1,030
2016-09-07 $23.90 $23.99 $23.90 $23.99 $21.58 8,108
2016-09-06 $23.77 $23.90 $23.73 $23.90 $21.50 16,966
2016-09-02 $23.56 $23.70 $23.56 $23.70 $21.32 13,568
2016-09-01 $23.50 $23.55 $23.48 $23.50 $21.14 10,187
2016-08-31 $23.63 $23.63 $23.45 $23.50 $21.14 7,689
2016-08-30 $23.58 $23.62 $23.52 $23.56 $21.20 6,417
2016-08-29 $23.41 $23.63 $23.41 $23.62 $21.25 3,111
2016-08-26 $23.76 $23.76 $23.43 $23.43 $21.08 8,952
2016-08-25 $23.63 $23.67 $23.61 $23.65 $21.28 4,182
2016-08-24 $23.70 $23.70 $23.62 $23.63 $21.26 5,297
2016-08-23 $23.66 $23.85 $23.66 $23.75 $21.37 8,596
2016-08-22 $23.59 $23.71 $23.59 $23.67 $21.29 29,747
2016-08-19 $23.59 $23.71 $23.59 $23.65 $21.28 4,196
2016-08-18 $23.78 $23.78 $23.70 $23.70 $21.32 940
2016-08-17 $23.60 $23.62 $23.60 $23.62 $21.25 942
2016-08-16 $23.66 $23.70 $23.65 $23.68 $21.30 4,230
2016-08-15 $23.83 $23.84 $23.83 $23.83 $21.44 665
2016-08-12 $23.64 $23.79 $23.64 $23.79 $21.40 224
2016-08-11 $23.76 $23.85 $23.64 $23.64 $21.27 1,680
2016-08-10 $23.90 $23.90 $23.74 $23.76 $21.38 2,326
2016-08-09 $23.70 $23.79 $23.66 $23.78 $21.39 34,772
2016-08-08 $23.60 $23.72 $23.60 $23.72 $21.34 2,770
2016-08-05 $23.61 $23.61 $23.60 $23.60 $21.23 895
2016-08-04 $23.64 $23.65 $23.62 $23.65 $21.28 2,200
2016-08-03 $23.78 $23.78 $23.60 $23.62 $21.25 2,728
2016-08-02 $23.78 $23.78 $23.63 $23.65 $21.27 5,525
2016-08-01 $23.93 $23.93 $23.76 $23.82 $21.43 3,996
2016-07-29 $23.68 $23.83 $23.67 $23.83 $21.44 3,700
2016-07-28 $23.52 $23.74 $23.52 $23.73 $21.35 5,876
2016-07-27 $23.69 $23.73 $23.62 $23.71 $21.33 6,667
2016-07-26 $23.62 $23.76 $23.61 $23.65 $21.28 23,806
2016-07-25 $23.78 $23.78 $23.60 $23.62 $21.25 9,219
2016-07-22 $23.93 $23.93 $23.68 $23.78 $21.39 15,421
2016-07-21 $23.66 $23.67 $23.66 $23.66 $21.29 808
2016-07-20 $23.59 $23.73 $23.59 $23.66 $21.29 1,456
2016-07-19 $23.66 $23.72 $23.62 $23.71 $21.33 2,921
2016-07-18 $23.60 $23.66 $23.60 $23.63 $21.26 2,468
2016-07-15 $23.61 $23.61 $23.59 $23.59 $21.22 238
2016-07-14 $24.03 $24.03 $23.72 $23.75 $21.37 2,888
2016-07-13 $23.73 $23.83 $23.73 $23.82 $21.43 1,811
2016-07-12 $23.90 $23.90 $23.68 $23.75 $21.37 3,165
2016-07-11 $23.76 $23.81 $23.72 $23.79 $21.40 6,722
2016-07-08 $23.63 $23.68 $23.63 $23.68 $21.30 731
2016-07-07 $23.50 $23.50 $23.47 $23.47 $21.11 305
2016-07-06 $23.48 $23.59 $23.48 $23.59 $21.22 682
2016-07-05 $23.60 $23.60 $23.48 $23.48 $21.12 818
2016-07-01 $23.50 $23.55 $23.44 $23.54 $21.18 17,743
2016-06-30 $23.12 $23.36 $23.12 $23.35 $21.01 8,282
2016-06-29 $22.90 $23.25 $22.90 $23.25 $20.92 5,056
2016-06-28 $22.95 $23.04 $22.95 $23.04 $20.73 2,129
2016-06-27 $22.99 $22.99 $22.90 $22.90 $20.54 1,864
2016-06-24 $22.95 $22.98 $22.95 $22.98 $20.61 1,031
2016-06-23 $23.01 $23.14 $23.01 $23.14 $20.75 2,274
2016-06-22 $23.10 $23.10 $22.99 $22.99 $20.61 1,402
2016-06-21 $22.98 $23.08 $22.98 $23.07 $20.69 1,492
2016-06-20 $22.92 $23.12 $22.92 $23.05 $20.67 3,721
2016-06-17 $23.03 $23.03 $23.01 $23.01 $20.63 1,586
2016-06-16 $22.93 $22.93 $22.93 $22.93 $20.56 300
2016-06-15 $22.96 $22.97 $22.94 $22.97 $20.60 13,993
2016-06-14 $22.88 $22.88 $22.88 $22.88 $20.52 876
2016-06-13 $23.02 $23.02 $23.01 $23.01 $20.63 2,206
2016-06-10 $23.08 $23.08 $23.02 $23.02 $20.64 1,656
2016-06-09 $23.05 $23.05 $23.05 $23.05 $20.67 1,125
2016-06-08 $22.98 $23.06 $22.98 $23.06 $20.68 4,104
2016-06-07 $22.91 $22.99 $22.91 $22.98 $20.61 3,659
2016-06-06 $22.70 $22.94 $22.70 $22.94 $20.57 2,280
2016-06-03 $22.75 $22.75 $22.75 $22.75 $20.40 137
2016-06-02 $22.70 $22.75 $22.68 $22.75 $20.40 8,899
2016-06-01 $22.66 $22.70 $22.66 $22.70 $20.35 1,265
2016-05-31 $22.72 $22.76 $22.68 $22.76 $20.41 2,407
2016-05-27 $22.80 $22.80 $22.80 $22.80 $20.44 101
2016-05-26 $22.72 $22.82 $22.72 $22.74 $20.39 3,650
2016-05-25 $22.65 $22.73 $22.65 $22.69 $20.34 4,817
2016-05-24 $22.71 $22.71 $22.65 $22.65 $20.31 954
2016-05-23 $22.61 $22.61 $22.59 $22.59 $20.26 3,723
2016-05-20 $22.63 $22.63 $22.63 $22.63 $20.29 53
2016-05-19 $22.53 $22.63 $22.53 $22.63 $20.29 1,876
2016-05-18 $22.81 $22.81 $22.64 $22.64 $20.30 1,370
2016-05-17 $22.81 $22.93 $22.81 $22.87 $20.51 2,150
2016-05-16 $22.92 $22.97 $22.90 $22.97 $20.60 2,653
2016-05-13 $22.90 $22.91 $22.90 $22.90 $20.53 1,460
2016-05-12 $22.93 $22.98 $22.93 $22.94 $20.57 1,595
2016-05-11 $22.90 $22.95 $22.90 $22.92 $20.55 1,450
2016-05-10 $22.86 $22.99 $22.86 $22.91 $20.54 3,320
2016-05-09 $22.96 $22.96 $22.90 $22.90 $20.53 1,145
2016-05-06 $22.99 $22.99 $22.93 $22.96 $20.59 2,171
2016-05-05 $22.85 $22.93 $22.85 $22.93 $20.56 3,122
2016-05-04 $22.86 $22.90 $22.84 $22.84 $20.48 3,320
2016-05-03 $22.85 $22.87 $22.85 $22.87 $20.51 441
2016-05-02 $22.25 $22.83 $22.25 $22.77 $20.42 5,057
2016-04-29 $22.67 $22.68 $22.67 $22.68 $20.33 2,508
2016-04-28 $22.79 $22.80 $22.78 $22.78 $20.43 601
2016-04-27 $22.65 $22.71 $22.65 $22.71 $20.37 2,081
2016-04-26 $22.77 $22.77 $22.67 $22.72 $20.37 1,577
2016-04-25 $22.70 $22.71 $22.65 $22.71 $20.36 1,319
2016-04-22 $22.55 $22.71 $22.55 $22.71 $20.36 24,616
2016-04-21 $22.80 $22.80 $22.67 $22.67 $20.33 31,061
2016-04-20 $22.88 $22.94 $22.81 $22.81 $20.45 5,138
2016-04-19 $22.97 $22.97 $22.97 $22.97 $20.59 130
2016-04-18 $22.82 $22.92 $22.82 $22.89 $20.52 4,366
2016-04-15 $22.90 $22.90 $22.88 $22.89 $20.52 2,108
2016-04-14 $22.90 $22.90 $22.81 $22.82 $20.46 1,899
2016-04-13 $23.00 $23.00 $22.86 $22.86 $20.50 5,423
2016-04-12 $22.91 $22.91 $22.91 $22.91 $20.54 1,140
2016-04-11 $22.91 $22.93 $22.87 $22.87 $20.51 1,882
2016-04-08 $22.90 $22.92 $22.87 $22.92 $20.55 800
2016-04-07 $22.85 $22.85 $22.81 $22.82 $20.46 6,270
2016-04-06 $22.85 $22.85 $22.85 $22.85 $20.49 3,460
2016-04-05 $22.85 $22.87 $22.81 $22.86 $20.50 8,033
2016-04-04 $22.83 $22.84 $22.83 $22.84 $20.48 1,060
2016-04-01 $22.82 $22.83 $22.80 $22.82 $20.47 1,799
2016-03-31 $22.93 $22.93 $22.84 $22.84 $20.48 340
2016-03-30 $22.76 $22.81 $22.76 $22.80 $20.44 7,233
2016-03-29 $22.66 $22.80 $22.66 $22.77 $20.42 6,316
2016-03-28 $22.62 $22.66 $22.62 $22.66 $20.28 3,563
2016-03-24 $22.79 $22.79 $22.62 $22.62 $20.24 587
2016-03-23 $22.60 $22.67 $22.59 $22.64 $20.26 4,990
2016-03-22 $22.64 $22.71 $22.63 $22.67 $20.29 836
2016-03-21 $22.75 $22.75 $22.64 $22.64 $20.27 5,043
2016-03-18 $22.74 $22.74 $22.74 $22.74 $20.35 45
2016-03-17 $22.74 $22.74 $22.74 $22.74 $20.35 186
2016-03-16 $22.50 $22.62 $22.50 $22.61 $20.24 5,139
2016-03-15 $22.57 $22.57 $22.54 $22.54 $20.17 2,200
2016-03-14 $22.46 $22.54 $22.46 $22.51 $20.15 1,798
2016-03-11 $22.57 $22.57 $22.51 $22.51 $20.15 597
2016-03-10 $22.51 $22.53 $22.44 $22.53 $20.17 2,743
2016-03-09 $22.59 $22.59 $22.52 $22.56 $20.19 8,063
2016-03-08 $22.48 $22.63 $22.48 $22.58 $20.21 15,960
2016-03-07 $22.51 $22.52 $22.42 $22.48 $20.12 3,731
2016-03-04 $22.39 $22.48 $22.39 $22.45 $20.09 11,606
2016-03-03 $22.39 $22.42 $22.39 $22.42 $20.07 438
2016-03-02 $22.29 $22.42 $22.29 $22.41 $20.06 3,757
2016-03-01 $22.40 $22.40 $22.39 $22.40 $20.05 1,682
2016-02-29 $22.42 $22.42 $22.42 $22.42 $20.07 305
2016-02-26 $22.42 $22.42 $22.38 $22.38 $20.03 601
2016-02-25 $23.01 $23.01 $22.43 $22.48 $20.12 4,899
2016-02-24 $22.30 $22.34 $22.30 $22.34 $20.00 467
2016-02-23 $22.38 $22.38 $22.35 $22.38 $20.03 702
2016-02-22 $22.31 $22.37 $22.31 $22.34 $20.00 6,248
2016-02-19 $22.31 $22.31 $22.31 $22.31 $19.97 0
2016-02-18 $22.23 $22.32 $22.22 $22.31 $19.97 8,098
2016-02-17 $22.21 $22.25 $22.21 $22.21 $19.88 642
2016-02-16 $22.20 $22.23 $22.17 $22.21 $19.88 8,573
2016-02-12 $22.25 $22.25 $22.15 $22.17 $19.84 4,305
2016-02-11 $22.19 $22.30 $22.19 $22.22 $19.89 1,908
2016-02-10 $22.23 $22.27 $22.23 $22.27 $19.93 1,765
2016-02-09 $22.23 $22.25 $22.21 $22.21 $19.88 2,670
2016-02-08 $22.31 $22.31 $22.22 $22.24 $19.91 4,212
2016-02-05 $22.43 $22.43 $22.25 $22.29 $19.95 2,861
2016-02-04 $22.30 $22.36 $22.30 $22.34 $20.00 3,526
2016-02-03 $22.34 $22.34 $22.34 $22.34 $20.00 348
2016-02-02 $22.38 $22.39 $22.33 $22.34 $20.00 7,132
2016-02-01 $22.34 $22.39 $22.34 $22.39 $20.04 3,160
2016-01-29 $22.30 $22.35 $22.24 $22.34 $20.00 5,541
2016-01-28 $22.18 $22.18 $22.18 $22.18 $19.85 87
2016-01-27 $22.22 $22.25 $22.18 $22.18 $19.85 4,022
2016-01-26 $22.25 $22.29 $22.25 $22.29 $19.95 1,267
2016-01-25 $22.25 $22.25 $22.20 $22.22 $19.89 1,889
2016-01-22 $22.12 $22.20 $22.12 $22.20 $19.87 2,428
2016-01-21 $22.08 $22.10 $22.08 $22.09 $19.77 17,090
2016-01-20 $22.01 $22.01 $22.01 $22.01 $19.70 156
2016-01-19 $22.11 $22.16 $22.11 $22.16 $19.83 7,268
2016-01-15 $22.10 $22.13 $22.09 $22.13 $19.81 10,967
2016-01-14 $22.16 $22.19 $22.16 $22.19 $19.86 4,770
2016-01-13 $22.34 $22.34 $22.19 $22.19 $19.86 779
2016-01-12 $22.28 $22.28 $22.24 $22.26 $19.92 1,789
2016-01-11 $22.28 $22.28 $22.23 $22.25 $19.92 3,145
2016-01-08 $22.28 $22.30 $22.22 $22.22 $19.89 10,894
2016-01-07 $22.31 $22.34 $22.30 $22.30 $19.96 1,364
2016-01-06 $22.38 $22.41 $22.38 $22.38 $20.03 10,665
2016-01-05 $22.40 $22.47 $22.40 $22.42 $20.07 2,682
2016-01-04 $22.40 $22.40 $22.32 $22.35 $20.00 1,979
2015-12-31 $22.64 $22.64 $22.57 $22.58 $20.21 3,783
2015-12-30 $22.73 $22.73 $22.67 $22.67 $20.29 8,027
2015-12-29 $22.53 $22.74 $22.53 $22.72 $20.33 4,857
2015-12-28 $22.78 $22.78 $22.70 $22.76 $20.23 7,020
2015-12-24 $22.77 $22.83 $22.77 $22.78 $20.24 2,538
2015-12-23 $22.74 $22.77 $22.74 $22.74 $20.21 4,210
2015-12-22 $22.49 $22.64 $22.49 $22.64 $20.12 26,384
2015-12-21 $22.56 $22.61 $22.51 $22.57 $20.06 10,530
2015-12-18 $22.56 $22.59 $22.54 $22.54 $20.03 675
2015-12-17 $22.70 $22.73 $22.66 $22.73 $20.20 1,907
2015-12-16 $22.64 $22.79 $22.64 $22.76 $20.23 4,769
2015-12-15 $22.62 $22.63 $22.59 $22.63 $20.11 14,854
2015-12-14 $22.50 $22.55 $22.43 $22.49 $19.99 10,594
2015-12-11 $22.54 $22.59 $22.54 $22.56 $20.05 1,628
2015-12-10 $22.75 $22.75 $22.68 $22.68 $20.15 2,703
2015-12-09 $22.74 $22.89 $22.69 $22.72 $20.19 16,161
2015-12-08 $22.71 $22.83 $22.71 $22.78 $20.25 2,174
2015-12-07 $22.91 $22.92 $22.85 $22.85 $20.30 3,095
2015-12-04 $22.82 $22.82 $22.82 $22.82 $20.28 550
2015-12-03 $22.90 $22.92 $22.73 $22.73 $20.20 2,846
2015-12-02 $23.08 $23.09 $22.95 $22.95 $20.39 52,985
2015-12-01 $22.99 $23.04 $22.99 $23.04 $20.47 3,274
2015-11-30 $22.98 $23.00 $22.96 $22.96 $20.40 5,787
2015-11-27 $23.08 $23.08 $23.00 $23.00 $20.44 326
2015-11-25 $23.03 $23.03 $22.96 $22.96 $20.40 1,073
2015-11-24 $22.89 $22.89 $22.86 $22.88 $20.33 1,129
2015-11-23 $22.91 $22.98 $22.91 $22.94 $20.39 3,454
2015-11-20 $22.94 $22.94 $22.91 $22.92 $20.37 1,423
2015-11-19 $22.87 $22.89 $22.86 $22.86 $20.31 2,367
2015-11-18 $22.73 $22.83 $22.73 $22.83 $20.29 2,313
2015-11-17 $22.69 $22.77 $22.69 $22.76 $20.23 4,008
2015-11-16 $22.64 $22.67 $22.59 $22.67 $20.15 1,878
2015-11-13 $22.62 $22.64 $22.55 $22.55 $20.04 4,523
2015-11-12 $22.69 $22.71 $22.69 $22.71 $20.18 445
2015-11-11 $22.77 $22.85 $22.77 $22.79 $20.25 2,372
2015-11-10 $22.76 $22.82 $22.72 $22.77 $20.23 9,488
2015-11-09 $22.76 $22.78 $22.67 $22.67 $20.15 2,306
2015-11-06 $23.10 $23.10 $22.87 $22.91 $20.36 3,499
2015-11-05 $23.12 $23.12 $23.02 $23.10 $20.53 3,350
2015-11-04 $23.20 $23.20 $23.10 $23.10 $20.53 2,666
2015-11-03 $23.11 $23.19 $23.11 $23.15 $20.58 11,580
2015-11-02 $23.11 $23.19 $23.11 $23.17 $20.59 6,741
2015-10-30 $23.20 $23.21 $23.16 $23.20 $20.62 9,295
2015-10-29 $23.25 $23.25 $23.21 $23.21 $20.62 4,555
2015-10-28 $23.33 $23.33 $23.25 $23.25 $20.66 5,112
2015-10-27 $23.32 $23.34 $23.32 $23.32 $20.72 560
2015-10-26 $23.30 $23.31 $23.30 $23.31 $20.71 800
2015-10-23 $23.36 $23.36 $23.27 $23.31 $20.71 2,885
2015-10-22 $23.37 $23.37 $23.33 $23.36 $20.75 4,163
2015-10-21 $23.34 $23.34 $23.34 $23.34 $20.74 0
2015-10-20 $23.34 $23.34 $23.34 $23.34 $20.74 1,180
2015-10-19 $23.33 $23.33 $23.33 $23.33 $20.73 448
2015-10-16 $23.31 $23.31 $23.30 $23.30 $20.70 468
2015-10-15 $23.33 $23.34 $23.29 $23.29 $20.70 5,825
2015-10-14 $23.30 $23.32 $23.29 $23.32 $20.72 6,002
2015-10-13 $23.28 $23.28 $23.28 $23.28 $20.69 601
2015-10-12 $23.24 $23.31 $23.24 $23.27 $20.68 1,179
2015-10-09 $23.30 $23.30 $23.24 $23.25 $20.66 5,731
2015-10-08 $23.30 $23.31 $23.25 $23.26 $20.67 4,720
2015-10-07 $23.28 $23.28 $23.25 $23.25 $20.66 5,997
2015-10-06 $23.29 $23.29 $23.26 $23.28 $20.69 1,583
2015-10-05 $23.38 $23.75 $23.25 $23.27 $20.67 2,334
2015-10-02 $23.23 $23.29 $23.23 $23.29 $20.70 3,059
2015-10-01 $23.22 $23.24 $23.19 $23.19 $20.61 3,345
2015-09-30 $23.09 $23.17 $23.09 $23.17 $20.59 5,606
2015-09-29 $23.08 $23.19 $23.08 $23.15 $20.57 11,962
2015-09-28 $23.12 $23.15 $23.10 $23.14 $20.56 7,630
2015-09-25 $23.16 $23.21 $23.16 $23.21 $20.59 2,170
2015-09-24 $23.20 $23.28 $23.20 $23.26 $20.64 2,638
2015-09-23 $23.25 $23.25 $23.25 $23.25 $20.63 873
2015-09-22 $23.25 $23.27 $23.24 $23.24 $20.62 5,550
2015-09-21 $23.24 $23.27 $23.22 $23.22 $20.60 2,515
2015-09-18 $23.28 $23.29 $23.28 $23.29 $20.66 2,310
2015-09-17 $23.10 $23.29 $23.10 $23.27 $20.65 7,810
2015-09-16 $23.13 $23.18 $23.13 $23.18 $20.56 2,482
2015-09-15 $23.25 $23.25 $23.22 $23.22 $20.60 3,995
2015-09-14 $23.23 $23.25 $23.21 $23.22 $20.60 5,088
2015-09-11 $23.25 $23.26 $23.23 $23.26 $20.64 5,111
2015-09-10 $23.24 $23.24 $23.22 $23.23 $20.61 2,596
2015-09-09 $23.18 $23.25 $23.18 $23.22 $20.60 28,312
2015-09-08 $23.30 $23.30 $23.18 $23.20 $20.58 16,704
2015-09-04 $23.22 $23.26 $23.21 $23.26 $20.64 3,652
2015-09-03 $23.23 $23.33 $23.21 $23.29 $20.66 7,690
2015-09-02 $23.17 $23.22 $23.11 $23.22 $20.60 3,288
2015-09-01 $23.20 $23.25 $23.04 $23.04 $20.44 21,592
2015-08-31 $23.57 $23.60 $23.47 $23.49 $20.84 12,269
2015-08-28 $23.51 $23.65 $23.50 $23.55 $20.90 67,390
2015-08-27 $23.43 $23.64 $23.33 $23.54 $20.89 10,458
2015-08-26 $23.04 $23.13 $22.89 $23.13 $20.53 7,058
2015-08-25 $23.87 $23.87 $22.75 $22.75 $20.19 8,970
2015-08-24 $22.84 $23.33 $19.25 $22.93 $20.35 57,053
2015-08-21 $23.86 $23.88 $23.62 $23.65 $20.98 13,896
2015-08-20 $24.25 $24.25 $24.08 $24.15 $21.43 38,057
2015-08-19 $24.40 $24.40 $24.40 $24.40 $21.65 308
2015-08-18 $24.48 $24.48 $24.48 $24.48 $21.72 383
2015-08-17 $24.30 $24.50 $24.30 $24.50 $21.74 6,637
2015-08-14 $24.31 $24.45 $24.31 $24.43 $21.68 5,774
2015-08-13 $24.36 $24.47 $24.36 $24.46 $21.71 8,709
2015-08-12 $24.28 $24.44 $24.27 $24.39 $21.64 2,370
2015-08-11 $24.44 $24.46 $24.41 $24.45 $21.69 1,905
2015-08-10 $24.51 $24.64 $24.51 $24.59 $21.82 1,443
2015-08-07 $24.39 $24.42 $24.37 $24.37 $21.62 2,784
2015-08-06 $24.52 $24.57 $24.46 $24.46 $21.71 2,566
2015-08-05 $24.50 $24.63 $24.50 $24.57 $21.80 8,078
2015-08-04 $24.60 $24.64 $24.55 $24.55 $21.78 8,537
2015-08-03 $24.52 $24.63 $24.50 $24.55 $21.78 5,607
2015-07-31 $24.70 $24.71 $24.67 $24.70 $21.92 4,130
2015-07-30 $24.53 $24.61 $24.53 $24.61 $21.83 7,402
2015-07-29 $24.51 $24.58 $24.51 $24.58 $21.81 402
2015-07-28 $24.33 $24.52 $24.31 $24.52 $21.76 15,423
2015-07-27 $24.33 $24.36 $24.28 $24.28 $21.54 11,041
2015-07-24 $24.63 $24.64 $24.46 $24.46 $21.70 6,101
2015-07-23 $24.79 $24.79 $24.64 $24.69 $21.90 2,603
2015-07-22 $24.70 $24.81 $24.70 $24.74 $21.95 11,087
2015-07-21 $24.91 $24.91 $24.80 $24.82 $22.02 12,023
2015-07-20 $24.90 $24.94 $24.90 $24.93 $22.12 2,230
2015-07-17 $25.00 $25.00 $24.87 $24.90 $22.09 16,991
2015-07-16 $24.89 $24.95 $24.88 $24.91 $22.10 46,831
2015-07-15 $24.80 $24.80 $24.77 $24.77 $21.98 550
2015-07-14 $24.79 $24.87 $24.75 $24.87 $22.07 2,560
2015-07-13 $24.60 $24.75 $24.10 $24.75 $21.96 22,464
2015-07-10 $24.48 $24.59 $24.48 $24.57 $21.80 4,314
2015-07-09 $24.24 $24.49 $24.24 $24.27 $21.53 5,777
2015-07-08 $24.28 $24.29 $24.13 $24.13 $21.41 15,336
2015-07-07 $24.43 $24.51 $24.20 $24.48 $21.72 11,734
2015-07-06 $24.42 $24.45 $24.33 $24.43 $21.68 26,017
2015-07-02 $24.54 $24.57 $24.48 $24.49 $21.73 10,208
2015-07-01 $24.55 $24.57 $24.42 $24.52 $21.76 17,779
2015-06-30 $24.47 $24.47 $24.35 $24.39 $21.64 11,042
2015-06-29 $24.45 $24.58 $24.31 $24.31 $21.57 61,308
2015-06-26 $24.76 $24.82 $24.72 $24.72 $21.93 1,641
2015-06-25 $25.00 $25.04 $25.00 $25.00 $22.04 1,878
2015-06-24 $25.19 $25.19 $25.06 $25.06 $22.09 7,577
2015-06-23 $25.14 $25.16 $25.13 $25.16 $22.18 4,021
2015-06-22 $25.24 $25.26 $25.16 $25.16 $22.18 7,018
2015-06-19 $25.01 $25.11 $25.01 $25.07 $22.10 3,738
2015-06-18 $25.00 $25.10 $25.00 $25.08 $22.11 4,115
2015-06-17 $24.79 $24.92 $24.78 $24.92 $21.97 4,825
2015-06-16 $24.74 $24.87 $24.74 $24.87 $21.93 17,860
2015-06-15 $24.67 $24.77 $24.66 $24.77 $21.84 3,069
2015-06-12 $24.87 $24.93 $24.86 $24.88 $21.94 5,883
2015-06-11 $24.83 $24.98 $24.83 $24.95 $22.00 7,444
2015-06-10 $24.70 $24.90 $24.70 $24.86 $21.92 4,505
2015-06-09 $24.70 $24.71 $24.55 $24.63 $21.72 19,113
2015-06-08 $24.85 $24.85 $24.72 $24.73 $21.80 12,438
2015-06-05 $24.93 $24.93 $24.76 $24.81 $21.87 80,734
2015-06-04 $25.00 $25.05 $24.94 $24.96 $22.01 34,907
2015-06-03 $25.08 $25.18 $25.06 $25.09 $22.12 4,911
2015-06-02 $25.25 $25.25 $25.17 $25.17 $22.19 2,225
2015-06-01 $25.25 $25.37 $25.25 $25.28 $22.29 7,837
2015-05-29 $25.36 $25.36 $25.28 $25.28 $22.29 2,758
2015-05-28 $25.38 $25.40 $25.36 $25.39 $22.38 1,788
2015-05-27 $25.34 $25.47 $25.34 $25.43 $22.42 15,298
2015-05-26 $25.31 $25.38 $25.27 $25.28 $22.29 5,630
2015-05-22 $25.56 $25.56 $25.41 $25.47 $22.45 1,759
2015-05-21 $25.45 $25.48 $25.40 $25.48 $22.47 1,731
2015-05-20 $25.37 $25.47 $25.37 $25.47 $22.46 3,781
2015-05-19 $25.51 $25.51 $25.41 $25.45 $22.44 5,189
2015-05-18 $25.40 $25.50 $25.40 $25.47 $22.46 5,184
2015-05-15 $25.33 $25.52 $25.33 $25.49 $22.47 4,279
2015-05-14 $25.15 $25.33 $25.15 $25.33 $22.33 9,967
2015-05-13 $25.18 $25.30 $25.15 $25.16 $22.18 9,888
2015-05-12 $25.07 $25.21 $25.02 $25.16 $22.18 4,882
2015-05-11 $25.26 $25.36 $25.17 $25.19 $22.21 16,528
2015-05-08 $25.27 $25.48 $25.27 $25.41 $22.40 16,206
2015-05-07 $24.95 $25.16 $24.95 $25.15 $22.17 3,839
2015-05-06 $25.18 $25.18 $24.96 $25.00 $22.04 8,426
2015-05-05 $25.31 $25.31 $25.16 $25.17 $22.19 6,525
2015-05-04 $25.58 $25.58 $25.42 $25.46 $22.45 18,361
2015-05-01 $25.35 $25.46 $25.35 $25.44 $22.43 4,556
2015-04-30 $25.50 $25.50 $25.27 $25.31 $22.31 7,232
2015-04-29 $25.72 $25.72 $25.46 $25.52 $22.50 6,921
2015-04-28 $25.77 $25.83 $25.70 $25.77 $22.72 13,059
2015-04-27 $25.90 $25.93 $25.83 $25.83 $22.77 6,969
2015-04-24 $25.90 $25.93 $25.88 $25.92 $22.85 7,318
2015-04-23 $25.66 $25.88 $25.66 $25.88 $22.82 3,455
2015-04-22 $25.84 $25.84 $25.72 $25.82 $22.76 2,411
2015-04-21 $25.81 $25.83 $25.78 $25.81 $22.76 31,956
2015-04-20 $25.73 $25.83 $25.73 $25.76 $22.71 31,082
2015-04-17 $25.72 $25.75 $25.66 $25.75 $22.70 7,970
2015-04-16 $25.87 $25.89 $25.80 $25.87 $22.81 25,077
2015-04-15 $25.90 $25.94 $25.88 $25.90 $22.83 7,746
2015-04-14 $25.90 $25.90 $25.86 $25.86 $22.80 1,229
2015-04-13 $25.71 $25.91 $25.71 $25.85 $22.79 5,082
2015-04-10 $25.77 $25.89 $25.77 $25.84 $22.78 8,275
2015-04-09 $25.82 $25.85 $25.78 $25.81 $22.76 5,229
2015-04-08 $25.73 $25.91 $25.73 $25.89 $22.83 8,350
2015-04-07 $25.96 $25.96 $25.82 $25.82 $22.76 6,124
2015-04-06 $25.75 $25.90 $25.75 $25.82 $22.76 13,524
2015-04-02 $25.69 $25.78 $25.69 $25.77 $22.72 10,280
2015-04-01 $25.70 $25.74 $25.59 $25.69 $22.65 9,423
2015-03-31 $25.74 $25.78 $25.70 $25.70 $22.66 7,998
2015-03-30 $25.80 $25.82 $25.73 $25.77 $22.72 4,721
2015-03-27 $25.63 $25.64 $25.60 $25.64 $22.60 11,946
2015-03-26 $25.67 $25.67 $25.58 $25.61 $22.52 24,137
2015-03-25 $26.04 $26.04 $25.71 $25.71 $22.61 29,605
2015-03-24 $26.06 $26.06 $26.01 $26.02 $22.88 3,385
2015-03-23 $26.20 $26.20 $26.05 $26.07 $22.92 37,980
2015-03-20 $25.94 $26.08 $25.88 $26.08 $22.93 18,944
2015-03-19 $25.70 $25.85 $25.70 $25.80 $22.69 2,997
2015-03-18 $25.49 $25.59 $25.48 $25.55 $22.47 15,417
2015-03-17 $25.43 $25.51 $25.41 $25.49 $22.42 29,499
2015-03-16 $25.39 $25.51 $25.39 $25.46 $22.39 16,470
2015-03-13 $25.38 $25.38 $25.22 $25.25 $22.20 6,290
2015-03-12 $25.21 $25.34 $25.21 $25.34 $22.28 12,371
2015-03-11 $25.11 $25.20 $25.10 $25.15 $22.12 38,671
2015-03-10 $25.20 $25.20 $25.12 $25.15 $22.11 23,654
2015-03-09 $25.26 $25.28 $25.20 $25.27 $22.22 10,692
2015-03-06 $25.50 $25.50 $25.13 $25.14 $22.11 14,424
2015-03-05 $25.67 $25.67 $25.57 $25.63 $22.54 11,430
2015-03-04 $25.64 $25.64 $25.50 $25.59 $22.50 8,477
2015-03-03 $25.75 $25.75 $25.57 $25.67 $22.57 26,774
2015-03-02 $25.84 $25.84 $25.71 $25.75 $22.64 22,288
2015-02-27 $25.72 $25.80 $25.72 $25.79 $22.68 13,183
2015-02-26 $25.78 $25.79 $25.69 $25.69 $22.59 7,642
2015-02-25 $25.93 $25.93 $25.81 $25.81 $22.69 16,589
2015-02-24 $25.71 $25.80 $25.70 $25.80 $22.68 16,577
2015-02-23 $25.65 $25.75 $25.65 $25.75 $22.64 16,678
2015-02-20 $25.56 $25.68 $25.55 $25.64 $22.54 8,110
2015-02-19 $25.64 $25.66 $25.56 $25.56 $22.48 9,468
2015-02-18 $25.63 $25.68 $25.55 $25.66 $22.56 6,112
2015-02-17 $25.65 $25.65 $25.56 $25.56 $22.48 82,270
2015-02-13 $25.71 $25.71 $25.62 $25.64 $22.54 13,422
2015-02-12 $25.60 $25.71 $25.60 $25.71 $22.61 10,773
2015-02-11 $25.50 $25.56 $25.49 $25.53 $22.45 15,546
2015-02-10 $25.51 $25.58 $25.45 $25.58 $22.49 9,330
2015-02-09 $25.57 $25.59 $25.43 $25.49 $22.41 19,382
2015-02-06 $25.91 $25.91 $25.52 $25.52 $22.44 22,342
2015-02-05 $25.78 $25.92 $25.78 $25.87 $22.75 18,410
2015-02-04 $25.96 $25.96 $25.80 $25.81 $22.70 29,187
2015-02-03 $25.95 $25.95 $25.78 $25.90 $22.78 20,851
2015-02-02 $26.18 $26.39 $25.60 $25.88 $22.76 54,714
2015-01-30 $25.94 $25.94 $25.80 $25.80 $22.69 24,123
2015-01-29 $25.99 $25.99 $25.76 $25.95 $22.82 90,802
2015-01-28 $26.02 $26.02 $25.85 $25.85 $22.73 33,862
2015-01-27 $26.07 $26.07 $25.87 $25.92 $22.79 35,294
2015-01-26 $26.03 $26.03 $25.85 $25.99 $22.85 23,320
2015-01-23 $25.95 $25.95 $25.88 $25.91 $22.78 45,512
2015-01-22 $25.69 $25.86 $25.69 $25.86 $22.74 21,478
2015-01-21 $25.86 $25.86 $25.65 $25.69 $22.59 23,350
2015-01-20 $25.87 $25.87 $25.60 $25.67 $22.57 16,834
2015-01-16 $25.56 $25.64 $25.47 $25.64 $22.55 6,629
2015-01-15 $25.61 $25.61 $25.46 $25.51 $22.43 29,804
2015-01-14 $25.41 $25.48 $25.40 $25.47 $22.39 22,384
2015-01-13 $25.51 $25.60 $25.32 $25.39 $22.33 8,841
2015-01-12 $25.39 $25.44 $25.36 $25.42 $22.35 18,887
2015-01-09 $25.43 $25.47 $25.38 $25.42 $22.36 16,494
2015-01-08 $25.52 $25.52 $25.42 $25.48 $22.41 28,566
2015-01-07 $25.15 $25.36 $25.15 $25.30 $22.24 7,891
2015-01-06 $25.13 $25.24 $25.07 $25.13 $22.10 12,821
2015-01-05 $25.22 $25.22 $25.10 $25.12 $22.09 13,785
2015-01-02 $25.15 $25.25 $25.15 $25.24 $22.20 27,143
2014-12-31 $25.30 $25.37 $25.13 $25.13 $22.10 14,924
2014-12-30 $25.39 $25.41 $25.31 $25.32 $22.27 6,965
2014-12-29 $25.39 $25.41 $25.34 $25.40 $22.34 32,426
2014-12-26 $25.50 $25.65 $25.50 $25.64 $22.30 7,447
2014-12-24 $25.59 $25.59 $25.48 $25.50 $22.18 2,704
2014-12-23 $25.62 $25.62 $25.50 $25.50 $22.18 9,454
2014-12-22 $25.50 $25.59 $25.49 $25.59 $22.26 4,285
2014-12-19 $25.36 $25.45 $25.36 $25.45 $22.14 8,978
2014-12-18 $25.34 $25.34 $25.21 $25.33 $22.04 7,820
2014-12-17 $24.86 $25.16 $24.61 $25.16 $21.89 7,716
2014-12-16 $24.88 $25.04 $24.82 $24.88 $21.64 23,251
2014-12-15 $25.11 $25.11 $24.80 $24.91 $21.67 36,461
2014-12-12 $25.24 $25.24 $25.10 $25.10 $21.84 12,800
2014-12-11 $25.50 $25.50 $25.24 $25.24 $21.96 21,568
2014-12-10 $25.28 $25.30 $25.15 $25.15 $21.88 7,669
2014-12-09 $25.30 $25.32 $25.20 $25.30 $22.01 27,136
2014-12-08 $25.26 $25.41 $25.26 $25.30 $22.01 61,363
2014-12-05 $25.35 $25.35 $25.31 $25.33 $22.04 5,718
2014-12-04 $25.38 $25.39 $25.32 $25.39 $22.09 7,481
2014-12-03 $25.41 $25.41 $25.32 $25.40 $22.10 21,237
2014-12-02 $25.45 $25.45 $25.27 $25.33 $22.04 16,834
2014-12-01 $26.00 $26.00 $25.30 $25.32 $22.03 39,649
2014-11-28 $25.42 $25.50 $25.41 $25.42 $22.11 16,901
2014-11-26 $25.42 $25.42 $25.33 $25.42 $22.11 34,799
2014-11-25 $25.24 $25.31 $25.23 $25.29 $22.00 21,843
2014-11-24 $25.30 $25.30 $25.21 $25.24 $21.96 20,349
2014-11-21 $25.25 $25.25 $25.07 $25.20 $21.92 54,525
2014-11-20 $25.05 $25.08 $25.02 $25.06 $21.80 16,496
2014-11-19 $25.17 $25.17 $25.03 $25.05 $21.79 26,069
2014-11-18 $25.14 $25.15 $25.07 $25.14 $21.87 46,166
2014-11-17 $25.00 $25.04 $24.98 $25.03 $21.78 66,926
2014-11-14 $25.08 $25.08 $24.95 $25.00 $21.75 35,257
2014-11-13 $25.10 $25.10 $24.97 $25.02 $21.77 60,838
2014-11-12 $25.03 $25.07 $24.98 $24.99 $21.74 194,594
2014-11-11 $25.39 $25.39 $25.02 $25.06 $21.80 247,772

Cambria Global Momentum ETF (GMOM) News Headlines

Recent Cambria Global Momentum ETF (GMOM) News
Time Published Title News Site