Cambria Global Value ETF (GVAL) Exchange: BATS

Data as of April 23, 2024

$21.14 ($0.13) 0.60%

Cambria Global Value ETF - Daily Information
Click for more stock information on Cambria Global Value ETF.
Daily Information Data
Date April 23, 2024
Open $20.98
Previous Close $21.14
High $21.14
Low $20.98
Adjusted Open $20.98
Previous Adjusted Close $21.14
Adjusted High $21.14
Adjusted Low $20.98

About Cambria Global Value ETF (GVAL)

The Fund is actively managed and seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its total assets in equity securities, including common stock and depositary receipts, issued by publicly listed companies in developed and emerging markets that exhibit strong value characteristics. The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), uses its own proprietary rules-based quantitative algorithm to select the Fund's holdings. Utilizing its own quantitative model, Cambria identifies countries with undervalued securities markets, according to various value metrics, including the cyclically adjusted price-to-earnings ratio, commonly known as the "CAPE Shiller P/E ratio." The CAPE Shiller P/E ratio for a country's equity market (typically represented by a broadly diversified index) is derived by dividing the current market value of a country's primary stock market index (e.g., S&P 500) by the average of ten years of earnings of index constituent companies (moving average), adjusted for inflation. Cambria's algorithm then identifies equities that (i) are domiciled or principally traded in one of the countries with undervalued securities markets and (ii) exhibit strong value characteristics. The algorithm applies a number of value metrics to individual equity securities, including, but not limited to, price-to-sales (P/S) ratio, price-to-earnings (P/E) ratio, and enterprise multiple (EV/EBITDA). Securities in the Fund may be denominated in either the U.S. dollar or other currencies. Although Cambria seeks to weight these stocks equally in the Fund's portfolio, security weights may fluctuate in response to market conditions and investment opportunities. Cambria screens the Fund's portfolio to limit its exposure to any single country outside the United States to 20% of Fund assets. Although the Fund generally expects to invest in companies with larger market capitalizations, the Fund may invest in small- and mid-capitalization companies. At least 40% of the Fund's holdings are expected to be composed of securities of issuers domiciled or principally traded in at least three countries (including the United States). As of July 31, 2020, the Fund had significant exposure to companies in the financial services, utilities and materials sectors as well as companies in Europe. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings periodically to meet the investment criteria and target allocations (e.g., security weights and country-specific limits) established by the Fund's quantitative algorithm. The Fund may also invest in U.S.-listed exchange traded funds ("ETFs") to gain exposure to the equity markets and issuers of developed and emerging market countries.

Historical Stock Data for Cambria Global Value ETF (GVAL)

Date Open High Low Close Adj.Close Volume
2024-04-19 $20.98 $21.14 $20.98 $21.14 $21.14 1,003
2024-04-18 $20.99 $21.04 $20.85 $21.01 $21.01 505,008
2024-04-17 $20.96 $20.96 $20.78 $20.83 $20.83 52,208
2024-04-16 $20.65 $20.79 $20.60 $20.71 $20.71 18,797
2024-04-15 $21.19 $21.19 $20.85 $20.85 $20.85 6,040
2024-04-12 $21.09 $21.16 $20.98 $21.01 $21.01 18,773
2024-04-11 $21.36 $21.45 $21.17 $21.28 $21.28 4,685
2024-04-10 $21.35 $21.50 $21.35 $21.39 $21.39 9,342
2024-04-09 $21.84 $21.84 $21.66 $21.75 $21.75 9,097
2024-04-08 $21.56 $21.74 $21.56 $21.67 $21.67 8,708
2024-04-05 $21.25 $21.53 $21.25 $21.51 $21.51 5,662
2024-04-04 $21.66 $21.78 $21.41 $21.43 $21.43 2,785
2024-04-03 $21.40 $21.58 $21.27 $21.58 $21.58 5,934
2024-04-02 $21.40 $21.40 $21.28 $21.35 $21.35 8,624
2024-04-01 $21.34 $21.40 $21.20 $21.33 $21.33 6,726
2024-03-28 $21.39 $21.42 $21.28 $21.40 $21.40 8,551
2024-03-27 $21.36 $21.37 $21.27 $21.33 $21.33 3,909
2024-03-26 $21.18 $21.31 $21.18 $21.24 $21.24 2,315
2024-03-25 $21.09 $21.20 $21.09 $21.20 $21.20 893
2024-03-22 $21.14 $21.20 $21.07 $21.11 $21.11 2,935
2024-03-21 $21.31 $21.31 $21.17 $21.23 $21.23 17,006
2024-03-20 $20.88 $21.22 $20.88 $21.22 $21.22 5,435
2024-03-19 $20.92 $21.14 $20.91 $21.02 $21.02 5,655
2024-03-18 $21.01 $21.10 $20.99 $20.99 $20.99 6,854
2024-03-15 $21.20 $21.20 $21.12 $21.13 $21.13 4,506
2024-03-14 $21.20 $21.20 $21.05 $21.12 $21.12 5,364
2024-03-13 $21.02 $21.25 $21.02 $21.24 $21.24 6,683
2024-03-12 $20.91 $21.11 $20.91 $21.06 $21.06 8,577
2024-03-11 $20.81 $20.87 $20.81 $20.86 $20.86 6,829
2024-03-08 $20.91 $20.91 $20.81 $20.86 $20.86 4,763
2024-03-07 $20.74 $20.89 $20.74 $20.89 $20.89 4,150
2024-03-06 $20.80 $20.86 $20.73 $20.85 $20.85 2,598
2024-03-05 $20.64 $20.67 $20.61 $20.64 $20.64 3,363
2024-03-04 $20.66 $20.75 $20.66 $20.71 $20.71 1,814
2024-03-01 $20.70 $20.87 $20.68 $20.83 $20.83 4,593
2024-02-29 $20.69 $20.73 $20.56 $20.69 $20.69 26,388
2024-02-28 $20.70 $20.73 $20.66 $20.66 $20.66 3,587
2024-02-27 $20.82 $20.84 $20.82 $20.83 $20.83 1,678
2024-02-26 $20.75 $20.79 $20.66 $20.75 $20.75 3,503
2024-02-23 $20.80 $20.86 $20.80 $20.83 $20.83 18,365
2024-02-22 $20.89 $20.98 $20.87 $20.89 $20.89 22,129
2024-02-21 $20.95 $20.95 $20.83 $20.83 $20.83 2,177
2024-02-20 $20.76 $20.94 $20.76 $20.92 $20.92 3,321
2024-02-16 $20.57 $20.71 $20.57 $20.71 $20.71 3,391
2024-02-15 $20.56 $20.65 $20.45 $20.65 $20.65 8,053
2024-02-14 $20.36 $20.50 $20.36 $20.46 $20.46 6,402
2024-02-13 $20.24 $20.31 $20.19 $20.22 $20.22 13,804
2024-02-12 $20.36 $20.58 $20.36 $20.54 $20.54 3,070
2024-02-09 $20.32 $20.43 $20.17 $20.31 $20.31 10,095
2024-02-08 $20.44 $20.44 $20.35 $20.35 $20.35 2,541
2024-02-07 $20.53 $20.59 $20.44 $20.50 $20.50 8,566
2024-02-06 $20.32 $20.62 $20.32 $20.62 $20.62 23,650
2024-02-05 $20.55 $20.55 $20.36 $20.40 $20.40 5,865
2024-02-02 $20.45 $20.63 $20.43 $20.58 $20.58 6,511
2024-02-01 $20.65 $20.72 $20.55 $20.72 $20.72 4,654
2024-01-31 $20.69 $20.73 $20.55 $20.55 $20.55 5,446
2024-01-30 $20.44 $20.62 $20.44 $20.62 $20.62 7,110
2024-01-29 $20.65 $20.66 $20.50 $20.60 $20.60 4,201
2024-01-26 $20.75 $20.75 $20.58 $20.70 $20.70 7,949
2024-01-25 $20.72 $20.72 $20.52 $20.58 $20.58 6,815
2024-01-24 $20.67 $20.69 $20.56 $20.56 $20.56 20,854
2024-01-23 $20.31 $20.41 $20.31 $20.39 $20.39 2,404
2024-01-22 $20.42 $20.43 $20.35 $20.36 $20.36 6,841
2024-01-19 $20.72 $20.72 $20.35 $20.45 $20.45 5,011
2024-01-18 $20.35 $20.47 $20.28 $20.40 $20.40 6,827
2024-01-17 $20.26 $20.30 $20.23 $20.27 $20.27 1,834
2024-01-16 $20.71 $20.96 $20.48 $20.49 $20.49 3,200
2024-01-12 $20.99 $21.11 $20.99 $21.00 $21.00 7,646
2024-01-11 $21.03 $21.03 $20.73 $20.96 $20.96 1,843
2024-01-10 $20.93 $21.00 $20.92 $20.95 $20.95 8,750
2024-01-09 $21.05 $21.05 $20.96 $21.00 $21.00 4,515
2024-01-08 $21.18 $21.27 $21.18 $21.21 $21.21 6,743
2024-01-05 $21.14 $21.20 $21.10 $21.10 $21.10 7,264
2024-01-04 $21.04 $21.11 $21.02 $21.06 $21.06 4,106
2024-01-03 $21.00 $21.01 $20.92 $21.01 $21.01 5,887
2024-01-02 $21.26 $21.28 $21.01 $21.08 $21.08 15,389
2023-12-29 $21.17 $21.41 $21.17 $21.30 $21.30 19,996
2023-12-28 $21.46 $21.48 $21.24 $21.38 $21.38 6,005
2023-12-27 $21.38 $21.58 $21.32 $21.33 $21.33 7,020
2023-12-26 $21.15 $21.30 $21.13 $21.17 $21.17 6,277
2023-12-22 $20.98 $21.15 $20.98 $21.04 $21.04 8,230
2023-12-21 $20.95 $21.10 $20.95 $21.07 $21.07 3,347
2023-12-20 $21.01 $21.01 $20.71 $20.71 $20.71 16,518
2023-12-19 $20.95 $20.99 $20.90 $20.99 $20.99 12,396
2023-12-18 $20.75 $20.80 $20.71 $20.77 $20.77 11,322
2023-12-15 $20.83 $20.87 $20.62 $20.72 $20.72 6,671
2023-12-14 $20.91 $21.05 $20.91 $20.99 $20.99 15,891
2023-12-13 $20.59 $21.00 $20.53 $21.00 $20.81 7,965
2023-12-12 $20.58 $20.59 $20.43 $20.59 $20.40 18,780
2023-12-11 $20.77 $20.77 $20.45 $20.68 $20.49 5,206
2023-12-08 $20.62 $20.94 $20.62 $20.75 $20.75 5,941
2023-12-07 $20.71 $20.75 $20.61 $20.73 $20.73 3,767
2023-12-06 $20.84 $20.89 $20.72 $20.73 $20.73 12,492
2023-12-05 $20.70 $20.76 $20.70 $20.76 $20.76 1,408
2023-12-04 $20.80 $20.80 $20.66 $20.79 $20.79 7,731
2023-12-01 $20.70 $20.96 $20.70 $20.96 $20.96 3,635
2023-11-30 $20.69 $20.78 $20.62 $20.69 $20.69 9,412
2023-11-29 $20.84 $20.84 $20.79 $20.79 $20.79 712
2023-11-28 $20.68 $21.00 $20.68 $20.91 $20.91 19,202
2023-11-27 $20.79 $20.79 $20.73 $20.74 $20.74 7,352
2023-11-24 $20.67 $20.81 $20.67 $20.81 $20.81 4,100
2023-11-22 $20.65 $20.65 $20.59 $20.64 $20.64 1,260
2023-11-21 $20.82 $20.82 $20.65 $20.68 $20.68 10,750
2023-11-20 $20.86 $20.90 $20.71 $20.90 $20.90 42,519
2023-11-17 $20.40 $20.77 $20.39 $20.76 $20.76 657,642
2023-11-16 $20.45 $20.46 $20.42 $20.42 $20.42 2,055
2023-11-15 $20.32 $20.47 $20.32 $20.39 $20.39 14,193
2023-11-14 $20.01 $20.36 $20.01 $20.36 $20.36 13,424
2023-11-13 $19.63 $19.77 $19.63 $19.77 $19.77 2,311
2023-11-10 $19.60 $19.80 $19.50 $19.76 $19.76 10,411
2023-11-09 $19.79 $19.83 $19.64 $19.64 $19.64 7,730
2023-11-08 $19.86 $19.86 $19.73 $19.75 $19.75 3,951
2023-11-07 $19.83 $19.88 $19.83 $19.83 $19.83 3,575
2023-11-06 $19.92 $20.08 $19.88 $19.94 $19.94 15,973
2023-11-03 $19.67 $19.92 $19.67 $19.89 $19.89 11,350
2023-11-02 $19.40 $19.57 $19.40 $19.52 $19.52 7,179
2023-11-01 $19.09 $19.30 $19.06 $19.21 $19.21 27,193
2023-10-31 $19.03 $19.15 $19.00 $19.12 $19.12 3,373
2023-10-30 $19.04 $19.15 $18.99 $19.08 $19.08 8,813
2023-10-27 $19.01 $19.01 $18.85 $18.86 $18.86 2,553
2023-10-26 $18.89 $18.91 $18.80 $18.87 $18.87 3,442
2023-10-25 $18.79 $18.92 $18.79 $18.81 $18.81 5,351
2023-10-24 $18.91 $18.94 $18.86 $18.87 $18.87 2,063
2023-10-23 $18.82 $18.92 $18.73 $18.86 $18.86 3,496
2023-10-20 $18.91 $18.91 $18.81 $18.81 $18.81 1,422
2023-10-19 $19.02 $19.05 $18.97 $18.98 $18.98 3,716
2023-10-18 $19.29 $19.29 $19.06 $19.11 $19.11 5,761
2023-10-17 $19.29 $19.48 $19.29 $19.42 $19.42 9,006
2023-10-16 $19.28 $19.34 $19.28 $19.34 $19.34 1,739
2023-10-13 $19.06 $19.20 $19.01 $19.06 $19.06 2,585
2023-10-12 $19.25 $19.25 $19.06 $19.09 $19.09 2,873
2023-10-11 $19.31 $19.34 $19.21 $19.32 $19.32 5,461
2023-10-10 $19.01 $19.21 $19.01 $19.19 $19.19 5,052
2023-10-09 $18.66 $18.95 $18.66 $18.90 $18.90 3,012
2023-10-06 $18.67 $18.98 $18.56 $18.95 $18.95 30,534
2023-10-05 $18.72 $18.80 $18.53 $18.53 $18.53 1,302,825
2023-10-04 $18.67 $18.76 $18.55 $18.67 $18.67 116,515
2023-10-03 $18.79 $18.99 $18.56 $18.59 $18.59 18,783
2023-10-02 $19.20 $19.21 $18.76 $18.83 $18.83 11,540
2023-09-29 $19.20 $19.28 $19.11 $19.21 $19.21 10,856
2023-09-28 $18.97 $19.20 $18.97 $19.15 $19.15 10,584
2023-09-27 $19.08 $19.08 $18.90 $18.99 $18.99 9,495
2023-09-26 $19.06 $19.23 $19.01 $19.08 $19.08 30,879
2023-09-25 $19.33 $19.33 $19.22 $19.26 $19.26 4,976
2023-09-22 $19.50 $19.55 $19.41 $19.42 $19.42 1,380
2023-09-21 $19.45 $19.60 $19.34 $19.42 $19.42 11,210
2023-09-20 $20.04 $20.20 $19.99 $19.99 $19.70 4,886
2023-09-19 $19.85 $19.89 $19.78 $19.89 $19.60 6,727
2023-09-18 $19.88 $19.93 $19.84 $19.91 $19.62 3,543
2023-09-15 $19.85 $20.09 $19.85 $20.01 $19.72 121,869
2023-09-14 $19.74 $20.02 $19.74 $19.93 $19.93 11,508
2023-09-13 $19.81 $19.84 $19.75 $19.75 $19.75 2,335
2023-09-12 $19.76 $19.76 $19.60 $19.73 $19.73 21,867
2023-09-11 $19.59 $19.73 $19.59 $19.73 $19.73 9,916
2023-09-08 $19.43 $19.59 $19.43 $19.56 $19.56 5,508
2023-09-07 $19.48 $19.70 $19.27 $19.57 $19.57 11,498
2023-09-06 $19.83 $19.83 $19.65 $19.72 $19.72 5,275
2023-09-05 $20.08 $20.08 $19.89 $19.91 $19.91 4,658
2023-09-01 $20.26 $20.27 $20.16 $20.27 $20.27 951
2023-08-31 $20.38 $20.38 $20.14 $20.14 $20.14 18,047
2023-08-30 $20.37 $20.55 $20.35 $20.41 $20.41 79,508
2023-08-29 $20.06 $20.43 $20.06 $20.36 $20.36 12,360
2023-08-28 $19.97 $20.17 $19.97 $20.09 $20.09 2,904
2023-08-25 $19.95 $20.00 $19.88 $20.00 $20.00 7,132
2023-08-24 $19.86 $19.97 $19.85 $19.86 $19.86 10,867
2023-08-23 $19.95 $20.07 $19.91 $20.07 $20.07 2,161
2023-08-22 $19.99 $19.99 $19.84 $19.89 $19.89 22,688
2023-08-21 $19.99 $20.00 $19.87 $19.93 $19.93 8,587
2023-08-18 $19.70 $20.05 $19.70 $19.99 $19.99 4,395
2023-08-17 $20.09 $20.09 $19.85 $19.92 $19.92 6,055
2023-08-16 $20.13 $20.20 $20.02 $20.10 $20.10 8,022
2023-08-15 $20.19 $20.26 $20.07 $20.09 $20.09 11,585
2023-08-14 $20.37 $20.39 $20.23 $20.35 $20.35 6,956
2023-08-11 $20.55 $20.65 $20.54 $20.58 $20.58 1,990
2023-08-10 $20.68 $20.91 $20.60 $20.64 $20.64 3,001
2023-08-09 $20.58 $20.64 $20.51 $20.55 $20.55 7,521
2023-08-08 $20.47 $20.56 $20.29 $20.53 $20.53 4,684
2023-08-07 $20.69 $20.83 $20.66 $20.75 $20.75 12,757
2023-08-04 $20.71 $20.86 $20.65 $20.70 $20.70 5,014
2023-08-03 $20.67 $20.79 $20.55 $20.69 $20.69 29,080
2023-08-02 $20.81 $20.86 $20.74 $20.75 $20.75 3,689
2023-08-01 $20.98 $21.17 $20.98 $21.11 $21.11 5,753
2023-07-31 $21.33 $21.39 $21.25 $21.33 $21.33 3,701
2023-07-28 $21.17 $21.27 $21.17 $21.19 $21.19 3,069
2023-07-27 $21.12 $21.22 $20.95 $20.95 $20.95 30,710
2023-07-26 $21.05 $21.24 $21.05 $21.19 $21.19 8,237
2023-07-25 $20.98 $21.09 $20.98 $21.05 $21.05 5,589
2023-07-24 $20.80 $21.02 $20.77 $20.95 $20.95 4,466
2023-07-21 $20.87 $20.93 $20.75 $20.92 $20.92 5,718
2023-07-20 $20.90 $20.97 $20.80 $20.81 $20.81 11,284
2023-07-19 $20.84 $20.95 $20.80 $20.90 $20.90 4,323
2023-07-18 $20.83 $20.89 $20.75 $20.81 $20.81 5,019
2023-07-17 $20.68 $20.84 $20.66 $20.81 $20.81 3,631
2023-07-14 $20.72 $20.79 $20.61 $20.75 $20.75 34,897
2023-07-13 $20.80 $20.85 $20.67 $20.82 $20.82 9,004
2023-07-12 $20.33 $20.59 $20.33 $20.58 $20.58 4,662
2023-07-11 $19.92 $20.13 $19.90 $20.13 $20.13 5,064
2023-07-10 $19.99 $19.99 $19.83 $19.92 $19.92 3,737
2023-07-07 $19.76 $20.04 $19.70 $20.01 $20.01 7,317
2023-07-06 $19.82 $19.96 $19.52 $19.70 $19.70 23,872
2023-07-05 $20.29 $20.30 $19.92 $19.92 $19.92 12,345
2023-07-03 $20.38 $20.43 $20.22 $20.27 $20.27 12,157
2023-06-30 $19.99 $20.13 $19.99 $20.12 $20.12 5,162
2023-06-29 $19.74 $19.97 $19.74 $19.86 $19.86 8,888
2023-06-28 $19.88 $19.88 $19.76 $19.82 $19.82 2,195
2023-06-27 $19.93 $20.03 $19.87 $19.97 $19.97 1,943
2023-06-26 $19.81 $19.83 $19.75 $19.83 $19.83 3,918
2023-06-23 $19.77 $19.84 $19.58 $19.78 $19.78 17,799
2023-06-22 $19.90 $20.16 $19.90 $20.07 $20.07 10,356
2023-06-21 $20.74 $20.89 $20.68 $20.84 $20.17 1,855
2023-06-20 $20.85 $20.85 $20.64 $20.72 $20.06 77,814
2023-06-16 $20.97 $21.00 $20.90 $20.94 $20.94 4,450
2023-06-15 $20.86 $21.01 $20.80 $20.97 $20.97 13,325
2023-06-14 $20.71 $20.89 $20.66 $20.74 $20.74 8,932
2023-06-13 $20.55 $20.65 $20.48 $20.59 $20.59 6,602
2023-06-12 $20.42 $20.54 $20.41 $20.50 $20.50 3,699
2023-06-09 $20.50 $20.58 $20.48 $20.57 $20.57 7,133
2023-06-08 $20.36 $20.65 $20.29 $20.52 $20.52 4,686
2023-06-07 $20.37 $20.50 $20.32 $20.40 $20.40 8,787
2023-06-06 $20.37 $20.50 $20.26 $20.49 $20.49 8,733
2023-06-05 $20.23 $20.41 $20.20 $20.26 $20.26 13,119
2023-06-02 $20.31 $20.42 $20.25 $20.39 $20.39 4,267
2023-06-01 $19.92 $19.99 $19.82 $19.99 $19.99 1,792
2023-05-31 $19.75 $19.84 $19.55 $19.68 $19.68 4,197
2023-05-30 $19.94 $20.05 $19.87 $20.01 $20.01 5,813
2023-05-26 $20.14 $20.36 $20.13 $20.26 $20.26 3,480
2023-05-25 $20.18 $20.18 $20.02 $20.10 $20.10 1,374
2023-05-24 $20.21 $20.34 $20.16 $20.25 $20.25 11,618
2023-05-23 $20.44 $20.56 $20.39 $20.48 $20.48 6,650
2023-05-22 $20.60 $20.77 $20.56 $20.66 $20.66 7,275
2023-05-19 $20.56 $20.63 $20.50 $20.52 $20.52 6,975
2023-05-18 $20.50 $20.56 $20.35 $20.48 $20.48 12,009
2023-05-17 $20.40 $20.68 $20.38 $20.58 $20.58 14,452
2023-05-16 $20.69 $20.70 $20.51 $20.56 $20.56 6,871
2023-05-15 $20.62 $20.72 $20.62 $20.72 $20.72 2,107
2023-05-12 $20.73 $20.73 $20.53 $20.66 $20.66 8,178
2023-05-11 $20.59 $20.77 $20.52 $20.71 $20.71 5,818
2023-05-10 $20.92 $20.92 $20.76 $20.78 $20.78 5,402
2023-05-09 $20.85 $20.90 $20.76 $20.80 $20.80 14,297
2023-05-08 $20.89 $20.90 $20.87 $20.88 $20.88 4,202
2023-05-05 $20.81 $20.87 $20.71 $20.87 $20.87 5,276
2023-05-04 $20.42 $20.51 $20.39 $20.39 $20.39 3,747
2023-05-03 $20.39 $20.60 $20.26 $20.49 $20.49 12,686
2023-05-02 $20.50 $20.50 $20.31 $20.34 $20.34 3,113
2023-05-01 $20.66 $20.80 $20.59 $20.59 $20.59 14,399
2023-04-28 $20.75 $20.79 $20.61 $20.67 $20.67 6,476
2023-04-27 $20.76 $20.83 $20.76 $20.83 $20.83 920
2023-04-26 $20.57 $20.60 $20.56 $20.58 $20.58 1,061
2023-04-25 $20.65 $20.72 $20.50 $20.54 $20.54 10,884
2023-04-24 $20.70 $20.81 $20.65 $20.71 $20.71 6,125
2023-04-21 $20.71 $20.84 $20.69 $20.74 $20.74 6,331
2023-04-20 $20.80 $20.99 $20.69 $20.82 $20.82 14,388
2023-04-19 $20.99 $21.04 $20.96 $20.96 $20.96 9,586
2023-04-18 $20.92 $21.06 $20.88 $21.04 $21.04 8,854
2023-04-17 $20.95 $20.95 $20.76 $20.91 $20.91 3,389
2023-04-14 $20.93 $21.01 $20.92 $21.01 $21.01 4,011
2023-04-13 $20.97 $21.20 $20.97 $21.07 $21.07 14,323
2023-04-12 $20.81 $20.96 $20.81 $20.88 $20.88 3,456
2023-04-11 $20.86 $20.86 $20.54 $20.68 $20.68 13,662
2023-04-10 $20.35 $20.54 $20.35 $20.50 $20.50 5,103
2023-04-06 $20.31 $20.52 $20.31 $20.50 $20.50 3,575
2023-04-05 $20.58 $20.58 $20.30 $20.36 $20.36 14,232
2023-04-04 $20.46 $20.55 $20.42 $20.55 $20.55 4,950
2023-04-03 $20.52 $20.54 $20.32 $20.49 $20.49 109,907
2023-03-31 $20.31 $20.36 $20.22 $20.30 $20.30 6,173
2023-03-30 $20.25 $20.40 $20.22 $20.22 $20.22 124,884
2023-03-29 $19.86 $20.09 $19.86 $20.09 $20.09 3,218
2023-03-28 $19.67 $19.95 $19.65 $19.77 $19.77 5,099
2023-03-27 $19.63 $19.70 $19.55 $19.66 $19.66 3,877
2023-03-24 $19.61 $19.61 $19.39 $19.61 $19.61 3,953
2023-03-23 $19.91 $20.09 $19.74 $19.79 $19.79 26,100
2023-03-22 $19.93 $20.23 $19.88 $19.97 $19.81 11,267
2023-03-21 $19.93 $20.06 $19.82 $20.00 $19.84 5,130
2023-03-20 $19.48 $19.77 $19.48 $19.69 $19.53 659,331
2023-03-17 $19.63 $19.63 $19.47 $19.52 $19.36 5,789
2023-03-16 $19.25 $19.91 $19.17 $19.87 $19.71 44,859
2023-03-15 $19.50 $19.91 $19.37 $19.54 $19.39 9,460
2023-03-14 $20.09 $20.42 $20.09 $20.17 $20.01 10,537
2023-03-13 $20.22 $20.37 $20.08 $20.13 $19.97 24,829
2023-03-10 $20.58 $20.74 $20.40 $20.52 $20.52 16,637
2023-03-09 $20.75 $20.87 $20.58 $20.58 $20.58 10,248
2023-03-08 $20.65 $20.98 $20.65 $20.84 $20.84 16,584
2023-03-07 $21.10 $21.10 $20.49 $20.53 $20.53 15,807
2023-03-06 $20.91 $21.10 $20.89 $21.08 $21.08 18,488
2023-03-03 $20.65 $20.85 $20.65 $20.78 $20.78 17,803
2023-03-02 $20.79 $20.79 $20.60 $20.68 $20.68 3,436
2023-03-01 $20.63 $20.85 $20.63 $20.75 $20.75 8,807
2023-02-28 $20.55 $20.79 $20.51 $20.54 $20.54 33,362
2023-02-27 $20.36 $20.60 $20.36 $20.52 $20.52 8,848
2023-02-24 $20.32 $20.38 $20.11 $20.28 $20.28 19,955
2023-02-23 $20.48 $20.97 $20.38 $20.53 $20.53 16,580
2023-02-22 $20.36 $20.52 $20.36 $20.41 $20.41 7,364
2023-02-21 $20.76 $20.76 $20.56 $20.56 $20.56 17,981
2023-02-17 $20.65 $20.81 $20.65 $20.79 $20.79 8,698
2023-02-16 $20.61 $20.85 $20.56 $20.70 $20.70 19,210
2023-02-15 $20.64 $20.82 $20.49 $20.75 $20.75 14,363
2023-02-14 $20.35 $20.69 $20.35 $20.60 $20.60 15,621
2023-02-13 $20.13 $20.44 $20.13 $20.36 $20.36 3,978
2023-02-10 $20.17 $20.40 $20.12 $20.31 $20.31 8,385
2023-02-09 $20.44 $20.59 $20.25 $20.31 $20.31 21,104
2023-02-08 $20.18 $20.46 $20.18 $20.31 $20.31 19,142
2023-02-07 $20.32 $20.42 $20.12 $20.36 $20.36 29,547
2023-02-06 $20.52 $20.52 $20.25 $20.41 $20.41 33,822
2023-02-03 $20.61 $20.77 $20.54 $20.63 $20.63 73,289
2023-02-02 $20.97 $21.00 $20.57 $20.69 $20.69 27,570
2023-02-01 $20.74 $20.82 $20.53 $20.77 $20.77 15,996
2023-01-31 $20.71 $20.88 $20.53 $20.88 $20.88 27,555
2023-01-30 $20.84 $20.84 $20.69 $20.72 $20.72 11,667
2023-01-27 $20.96 $21.05 $20.81 $20.88 $20.88 19,390
2023-01-26 $21.00 $21.10 $20.72 $21.06 $21.06 8,422
2023-01-25 $20.78 $21.10 $20.78 $21.05 $21.05 19,435
2023-01-24 $20.90 $21.00 $20.86 $20.96 $20.96 14,651
2023-01-23 $21.01 $21.09 $20.80 $21.02 $21.02 16,315
2023-01-20 $20.69 $20.94 $20.59 $20.93 $20.93 6,549
2023-01-19 $20.49 $20.68 $20.47 $20.60 $20.60 16,224
2023-01-18 $20.64 $20.65 $20.51 $20.63 $20.63 18,779
2023-01-17 $20.71 $20.75 $20.46 $20.64 $20.64 10,172
2023-01-13 $20.31 $20.50 $20.30 $20.48 $20.48 6,652
2023-01-12 $20.32 $20.50 $20.20 $20.45 $20.45 11,785
2023-01-11 $20.15 $20.26 $20.10 $20.19 $20.19 6,069
2023-01-10 $20.32 $20.32 $20.15 $20.22 $20.22 9,397
2023-01-09 $20.14 $20.34 $20.14 $20.20 $20.20 13,930
2023-01-06 $19.99 $20.32 $19.97 $20.32 $20.32 9,422
2023-01-05 $19.86 $19.86 $19.58 $19.77 $19.77 36,668
2023-01-04 $20.03 $20.10 $19.93 $20.07 $20.07 11,405
2023-01-03 $20.06 $20.06 $19.80 $19.86 $19.86 23,557
2022-12-30 $20.06 $20.06 $19.96 $20.04 $20.04 20,794
2022-12-29 $19.91 $20.10 $19.91 $20.02 $20.02 16,977
2022-12-28 $19.62 $19.82 $19.62 $19.69 $19.69 21,446
2022-12-27 $19.90 $19.90 $19.74 $19.80 $19.80 10,367
2022-12-23 $19.70 $19.91 $19.70 $19.91 $19.91 16,834
2022-12-22 $19.73 $19.81 $19.65 $19.81 $19.81 20,649
2022-12-21 $19.77 $19.89 $19.77 $19.86 $19.79 8,751
2022-12-20 $19.70 $19.80 $19.70 $19.73 $19.66 17,182
2022-12-19 $19.54 $19.69 $19.54 $19.69 $19.62 8,708
2022-12-16 $19.28 $19.42 $19.28 $19.42 $19.35 8,867
2022-12-15 $19.43 $19.48 $19.40 $19.45 $19.45 5,565
2022-12-14 $19.49 $19.54 $19.42 $19.46 $19.46 9,025
2022-12-13 $19.77 $19.79 $19.47 $19.63 $19.63 10,491
2022-12-12 $19.38 $19.43 $19.31 $19.43 $19.43 8,142
2022-12-09 $19.14 $19.38 $19.14 $19.26 $19.26 7,684
2022-12-08 $19.21 $19.26 $19.12 $19.17 $19.17 8,894
2022-12-07 $19.22 $19.33 $19.13 $19.19 $19.19 33,934
2022-12-06 $19.27 $19.39 $19.23 $19.32 $19.32 26,447
2022-12-05 $19.55 $19.57 $19.27 $19.37 $19.37 697,134
2022-12-02 $19.64 $19.64 $19.45 $19.55 $19.55 8,384
2022-12-01 $19.73 $19.80 $19.64 $19.75 $19.75 12,914
2022-11-30 $19.43 $19.62 $19.34 $19.62 $19.62 13,211
2022-11-29 $19.26 $19.42 $19.15 $19.36 $19.36 17,146
2022-11-28 $19.18 $19.20 $19.10 $19.12 $19.12 7,301
2022-11-25 $19.09 $19.20 $19.09 $19.20 $19.20 731
2022-11-23 $18.92 $19.15 $18.92 $19.09 $19.09 5,255
2022-11-22 $18.72 $19.00 $18.72 $19.00 $19.00 7,026
2022-11-21 $18.42 $18.65 $18.42 $18.64 $18.64 2,191
2022-11-18 $18.57 $18.69 $18.55 $18.59 $18.59 7,580
2022-11-17 $18.72 $18.79 $18.49 $18.64 $18.64 3,917
2022-11-16 $18.83 $18.94 $18.83 $18.84 $18.84 2,562
2022-11-15 $18.93 $19.05 $18.89 $18.90 $18.90 6,355
2022-11-14 $18.78 $18.89 $18.78 $18.78 $18.78 7,217
2022-11-11 $18.67 $18.91 $18.67 $18.82 $18.82 9,464
2022-11-10 $18.37 $18.59 $18.37 $18.59 $18.59 1,946
2022-11-09 $18.33 $18.42 $18.03 $18.03 $18.03 8,240
2022-11-08 $18.14 $18.40 $18.13 $18.34 $18.34 4,616
2022-11-07 $18.16 $18.29 $18.10 $18.18 $18.18 5,310
2022-11-04 $17.83 $18.08 $17.82 $18.07 $18.07 5,180
2022-11-03 $17.09 $17.44 $17.09 $17.40 $17.40 21,868
2022-11-02 $17.57 $17.78 $17.43 $17.43 $17.43 16,369
2022-11-01 $17.67 $17.78 $17.60 $17.68 $17.68 18,275
2022-10-31 $17.44 $17.54 $17.38 $17.54 $17.54 7,124
2022-10-28 $17.53 $17.53 $17.32 $17.44 $17.44 7,670
2022-10-27 $17.58 $17.61 $17.51 $17.51 $17.51 3,173
2022-10-26 $17.49 $17.60 $17.42 $17.53 $17.53 5,299
2022-10-25 $17.27 $17.40 $17.27 $17.28 $17.28 6,363
2022-10-24 $17.29 $17.29 $17.11 $17.21 $17.21 48,232
2022-10-21 $16.97 $17.34 $16.97 $17.33 $17.33 30,767
2022-10-20 $16.99 $17.32 $16.99 $17.01 $17.01 5,111
2022-10-19 $16.86 $16.96 $16.75 $16.85 $16.85 25,529
2022-10-18 $17.00 $17.00 $16.75 $16.89 $16.89 7,708
2022-10-17 $16.89 $16.92 $16.85 $16.91 $16.91 21,894
2022-10-14 $16.58 $16.64 $16.35 $16.35 $16.35 11,686
2022-10-13 $16.25 $16.66 $16.23 $16.61 $16.61 10,910
2022-10-12 $16.39 $16.41 $16.26 $16.26 $16.26 10,504
2022-10-11 $16.49 $16.75 $16.40 $16.43 $16.43 51,584
2022-10-10 $16.63 $16.71 $16.53 $16.61 $16.61 16,022
2022-10-07 $16.69 $16.85 $16.61 $16.68 $16.68 16,252
2022-10-06 $16.95 $16.98 $16.90 $16.90 $16.90 4,362
2022-10-05 $16.88 $17.14 $16.88 $17.04 $17.04 17,791
2022-10-04 $17.17 $17.40 $17.03 $17.09 $17.09 17,427
2022-10-03 $16.50 $16.75 $16.41 $16.71 $16.71 7,872
2022-09-30 $16.10 $16.17 $16.03 $16.03 $16.03 5,288
2022-09-29 $15.98 $16.10 $15.90 $16.07 $16.07 22,995
2022-09-28 $16.11 $16.37 $16.11 $16.33 $16.33 7,345
2022-09-27 $16.39 $16.45 $16.11 $16.19 $16.19 5,681
2022-09-26 $16.43 $16.57 $16.13 $16.25 $16.25 26,374
2022-09-23 $16.84 $16.84 $16.60 $16.72 $16.72 10,827
2022-09-22 $17.40 $17.44 $17.28 $17.42 $17.42 5,683
2022-09-21 $17.65 $17.68 $17.35 $17.49 $17.30 925,259
2022-09-20 $17.80 $17.85 $17.70 $17.75 $17.56 4,192
2022-09-19 $17.65 $18.01 $17.65 $18.01 $17.81 29,824
2022-09-16 $18.03 $18.07 $17.94 $18.07 $17.88 19,031
2022-09-15 $18.30 $18.34 $18.18 $18.18 $18.18 9,627
2022-09-14 $18.50 $18.56 $18.45 $18.52 $18.52 2,875
2022-09-13 $18.99 $18.99 $18.60 $18.60 $18.60 9,610
2022-09-12 $19.10 $19.40 $19.10 $19.37 $19.37 8,637
2022-09-09 $18.63 $18.93 $18.63 $18.89 $18.89 14,841
2022-09-08 $18.31 $18.44 $18.31 $18.42 $18.42 4,466
2022-09-07 $18.05 $18.34 $18.05 $18.32 $18.32 6,575
2022-09-06 $18.32 $19.40 $17.63 $17.80 $17.80 9,090
2022-09-02 $18.16 $18.17 $17.98 $18.12 $18.12 15,257
2022-09-01 $18.05 $18.05 $17.50 $17.85 $17.85 28,793
2022-08-31 $18.15 $18.17 $18.07 $18.07 $18.07 2,631
2022-08-30 $18.37 $18.37 $18.07 $18.08 $18.08 3,714
2022-08-29 $18.27 $18.39 $18.20 $18.34 $18.34 7,123
2022-08-26 $18.58 $18.58 $18.12 $18.20 $18.20 4,044
2022-08-25 $18.30 $18.38 $18.20 $18.33 $18.33 2,381
2022-08-24 $18.22 $18.22 $18.12 $18.17 $18.17 4,675
2022-08-23 $18.25 $18.42 $18.25 $18.38 $18.38 5,948
2022-08-22 $18.20 $18.20 $18.10 $18.13 $18.13 21,378
2022-08-19 $18.28 $18.39 $18.21 $18.30 $18.30 30,477
2022-08-18 $18.60 $18.67 $18.42 $18.51 $18.51 42,894
2022-08-17 $18.48 $18.81 $18.48 $18.72 $18.72 42,715
2022-08-16 $18.61 $18.74 $18.58 $18.72 $18.72 25,793
2022-08-15 $18.50 $18.70 $18.50 $18.65 $18.65 15,796
2022-08-12 $18.69 $18.86 $18.69 $18.86 $18.86 12,174
2022-08-11 $18.79 $18.89 $18.70 $18.70 $18.70 8,176
2022-08-10 $18.60 $18.79 $18.58 $18.71 $18.71 8,119
2022-08-09 $18.47 $18.47 $18.37 $18.37 $18.37 2,650
2022-08-08 $18.16 $18.44 $18.16 $18.34 $18.34 19,458
2022-08-05 $17.82 $18.12 $17.82 $18.05 $18.05 8,623
2022-08-04 $18.03 $18.14 $17.95 $18.07 $18.07 84,115
2022-08-03 $17.94 $18.01 $17.75 $17.95 $17.95 11,062
2022-08-02 $17.97 $18.00 $17.78 $17.79 $17.79 8,877
2022-08-01 $18.00 $18.11 $17.97 $18.04 $18.04 7,339
2022-07-29 $17.96 $18.07 $17.88 $18.07 $18.07 7,424
2022-07-28 $17.86 $17.95 $17.70 $17.90 $17.90 7,974
2022-07-27 $17.73 $17.83 $17.44 $17.79 $17.79 44,211
2022-07-26 $17.66 $17.72 $17.49 $17.53 $17.53 3,315
2022-07-25 $17.72 $17.79 $17.59 $17.71 $17.71 21,775
2022-07-22 $17.73 $17.73 $17.48 $17.50 $17.50 11,031
2022-07-21 $17.36 $17.57 $17.36 $17.56 $17.56 12,442
2022-07-20 $17.53 $17.53 $17.43 $17.52 $17.52 1,852
2022-07-19 $17.61 $17.69 $17.47 $17.59 $17.59 7,781
2022-07-18 $17.40 $17.74 $17.19 $17.21 $17.21 78,367
2022-07-15 $16.81 $17.00 $16.81 $16.93 $16.93 10,217
2022-07-14 $16.53 $16.63 $16.42 $16.58 $16.58 9,703
2022-07-13 $16.90 $17.01 $16.80 $16.92 $16.92 2,703
2022-07-12 $17.00 $17.05 $16.91 $16.91 $16.91 9,328
2022-07-11 $17.09 $17.26 $17.07 $17.07 $17.07 22,813
2022-07-08 $17.48 $17.55 $17.20 $17.38 $17.38 47,157
2022-07-07 $17.29 $17.46 $17.27 $17.37 $17.37 20,588
2022-07-06 $17.17 $17.19 $16.95 $17.05 $17.05 12,953
2022-07-05 $17.47 $17.52 $17.11 $17.27 $17.27 33,286
2022-07-01 $17.90 $17.99 $17.75 $17.99 $17.99 12,529
2022-06-30 $18.16 $18.18 $17.92 $18.04 $18.04 13,410
2022-06-29 $18.42 $18.44 $18.24 $18.26 $18.26 4,246
2022-06-28 $18.39 $18.63 $18.22 $18.34 $18.34 14,879
2022-06-27 $18.30 $18.35 $18.30 $18.30 $18.30 4,824
2022-06-24 $18.19 $18.29 $18.14 $18.29 $18.29 6,621
2022-06-23 $18.48 $18.48 $17.91 $18.00 $18.00 11,203
2022-06-22 $19.03 $19.09 $19.00 $19.00 $18.40 1,955
2022-06-21 $19.15 $19.35 $19.15 $19.18 $18.58 11,014
2022-06-17 $19.34 $19.34 $19.09 $19.15 $18.55 2,633
2022-06-16 $19.13 $19.19 $19.08 $19.17 $18.57 55,226
2022-06-15 $19.43 $19.55 $19.36 $19.55 $18.93 3,637
2022-06-14 $19.44 $19.49 $19.15 $19.16 $18.56 92,218
2022-06-13 $19.55 $19.55 $19.28 $19.36 $18.75 6,857
2022-06-10 $20.40 $20.40 $19.94 $20.01 $19.39 26,378
2022-06-09 $20.59 $20.64 $20.48 $20.52 $19.87 4,160
2022-06-08 $21.00 $21.10 $20.82 $20.84 $20.18 7,972
2022-06-07 $20.99 $21.17 $20.99 $21.11 $20.45 8,812
2022-06-06 $21.14 $21.14 $21.02 $21.04 $20.38 4,902
2022-06-03 $20.96 $21.10 $20.96 $21.03 $20.37 8,747
2022-06-02 $21.06 $21.25 $20.97 $21.23 $20.56 8,090
2022-06-01 $21.20 $21.20 $20.87 $20.97 $20.31 12,284
2022-05-31 $21.16 $21.16 $21.05 $21.09 $20.43 8,460
2022-05-27 $20.98 $20.98 $20.90 $20.95 $20.29 21,600
2022-05-26 $20.85 $20.95 $20.84 $20.90 $20.24 10,344
2022-05-25 $20.55 $20.77 $20.55 $20.68 $20.03 9,987
2022-05-24 $20.50 $20.65 $20.44 $20.63 $19.98 8,312
2022-05-23 $20.45 $20.60 $20.45 $20.58 $19.93 9,858
2022-05-20 $20.08 $20.15 $19.91 $20.11 $19.48 23,849
2022-05-19 $19.79 $20.08 $19.79 $19.99 $19.36 12,275
2022-05-18 $20.09 $20.09 $19.64 $19.65 $19.03 23,077
2022-05-17 $19.94 $20.10 $19.94 $20.10 $19.46 7,100
2022-05-16 $19.54 $19.80 $19.39 $19.73 $19.11 57,471
2022-05-13 $19.23 $19.69 $19.23 $19.68 $19.06 8,603
2022-05-12 $19.28 $19.28 $19.03 $19.11 $18.51 13,146
2022-05-11 $19.64 $19.75 $19.38 $19.38 $18.77 13,387
2022-05-10 $19.62 $19.71 $19.44 $19.57 $18.95 7,906
2022-05-09 $19.69 $19.77 $19.56 $19.56 $18.94 9,739
2022-05-06 $19.77 $19.93 $19.77 $19.89 $19.26 14,197
2022-05-05 $20.41 $20.41 $19.99 $20.05 $19.42 29,834
2022-05-04 $20.26 $20.75 $20.18 $20.70 $20.05 18,090
2022-05-03 $20.26 $20.42 $20.06 $20.31 $19.67 22,458
2022-05-02 $20.27 $20.27 $19.93 $20.09 $19.46 18,210
2022-04-29 $20.60 $20.60 $20.30 $20.32 $19.68 13,576
2022-04-28 $20.38 $20.65 $20.35 $20.64 $19.99 39,419
2022-04-27 $20.57 $20.57 $20.28 $20.41 $19.77 14,139
2022-04-26 $20.78 $20.78 $20.33 $20.33 $19.69 7,031
2022-04-25 $20.76 $20.90 $20.57 $20.79 $20.14 19,142
2022-04-22 $21.36 $21.36 $20.91 $20.91 $20.25 13,467
2022-04-21 $21.69 $21.81 $21.33 $21.34 $20.67 10,582
2022-04-20 $21.53 $21.62 $21.53 $21.58 $20.90 2,574
2022-04-19 $21.41 $21.50 $21.39 $21.47 $20.79 3,497
2022-04-18 $21.39 $21.66 $21.39 $21.46 $20.79 4,356
2022-04-14 $21.57 $21.58 $21.44 $21.44 $20.77 3,416
2022-04-13 $21.53 $21.60 $21.43 $21.60 $20.92 20,265
2022-04-12 $21.53 $21.66 $21.33 $21.34 $20.67 8,668
2022-04-11 $21.36 $21.55 $21.23 $21.35 $20.68 24,225
2022-04-08 $21.28 $21.38 $21.22 $21.25 $20.58 13,455
2022-04-07 $21.17 $21.32 $21.11 $21.17 $20.51 11,110
2022-04-06 $21.05 $21.22 $21.05 $21.17 $20.50 10,629
2022-04-05 $21.37 $21.51 $21.25 $21.26 $20.59 17,434
2022-04-04 $21.43 $21.61 $21.41 $21.41 $20.74 18,434
2022-04-01 $21.30 $21.50 $21.30 $21.46 $20.79 7,933
2022-03-31 $21.39 $21.45 $21.08 $21.22 $20.55 19,275
2022-03-30 $21.36 $21.55 $21.36 $21.40 $20.73 19,221
2022-03-29 $21.40 $21.55 $21.34 $21.44 $20.77 12,715
2022-03-28 $20.90 $21.06 $20.86 $21.03 $20.37 8,330
2022-03-25 $20.84 $20.93 $20.80 $20.90 $20.24 10,193
2022-03-24 $20.69 $20.92 $20.69 $20.87 $20.21 10,895
2022-03-23 $20.90 $21.01 $20.84 $20.84 $20.02 8,176
2022-03-22 $21.08 $21.19 $21.08 $21.14 $20.31 26,452
2022-03-21 $20.82 $20.91 $20.71 $20.83 $20.01 8,811
2022-03-18 $20.60 $20.84 $20.60 $20.80 $19.98 3,912
2022-03-17 $20.62 $20.99 $20.62 $20.88 $20.06 13,806
2022-03-16 $20.41 $20.65 $20.38 $20.63 $19.82 9,173
2022-03-15 $20.10 $20.13 $19.96 $20.13 $19.34 5,598
2022-03-14 $20.22 $20.22 $19.74 $19.92 $19.13 4,819
2022-03-11 $19.94 $20.13 $19.65 $19.69 $18.92 32,101
2022-03-10 $19.92 $19.92 $19.52 $19.70 $18.93 12,159
2022-03-09 $19.70 $20.09 $19.70 $19.84 $19.06 11,806
2022-03-08 $19.00 $19.75 $19.00 $19.25 $18.49 55,331
2022-03-07 $19.18 $19.55 $18.70 $18.83 $18.09 98,406
2022-03-04 $20.18 $20.30 $19.16 $19.33 $18.57 24,268
2022-03-03 $20.58 $21.28 $19.87 $20.00 $19.22 16,062
2022-03-02 $20.44 $20.73 $20.14 $20.59 $19.78 52,337
2022-03-01 $21.09 $21.09 $20.10 $20.27 $19.47 41,288
2022-02-28 $21.03 $21.24 $20.70 $21.11 $20.28 57,651
2022-02-25 $21.54 $21.79 $21.18 $21.79 $20.93 24,603
2022-02-24 $20.27 $21.10 $20.13 $21.00 $20.18 191,807
2022-02-23 $22.66 $22.76 $22.23 $22.23 $21.36 19,287
2022-02-22 $22.65 $23.14 $22.38 $22.58 $21.69 44,287
2022-02-18 $23.34 $23.34 $23.17 $23.17 $22.26 5,154
2022-02-17 $23.58 $23.63 $23.35 $23.35 $22.43 17,835
2022-02-16 $23.78 $23.96 $23.78 $23.92 $22.98 13,276
2022-02-15 $23.72 $23.78 $23.63 $23.77 $22.84 10,175
2022-02-14 $23.35 $23.35 $23.10 $23.20 $22.29 10,021
2022-02-11 $23.94 $24.01 $22.98 $23.30 $22.39 82,739
2022-02-10 $24.22 $24.44 $24.01 $24.05 $23.11 15,370
2022-02-09 $24.08 $24.25 $24.08 $24.24 $23.29 6,879
2022-02-08 $23.73 $23.89 $23.69 $23.85 $22.91 17,478
2022-02-07 $23.63 $23.63 $23.49 $23.52 $22.59 6,042
2022-02-04 $23.48 $23.50 $23.42 $23.50 $22.58 41,934
2022-02-03 $23.62 $23.66 $23.49 $23.49 $22.57 8,258
2022-02-02 $23.61 $23.74 $23.56 $23.60 $22.67 12,798
2022-02-01 $23.30 $23.49 $23.30 $23.49 $22.56 13,556
2022-01-31 $23.13 $23.30 $23.07 $23.26 $22.35 25,502
2022-01-28 $22.88 $23.01 $22.88 $23.00 $22.10 5,849
2022-01-27 $22.99 $23.07 $22.85 $22.86 $21.96 12,252
2022-01-26 $23.07 $23.16 $22.68 $22.77 $21.88 10,221
2022-01-25 $22.67 $22.95 $22.60 $22.85 $21.95 12,789
2022-01-24 $22.87 $22.93 $22.22 $22.78 $21.89 36,865
2022-01-21 $23.47 $23.47 $23.31 $23.35 $22.43 16,080
2022-01-20 $23.71 $23.86 $23.52 $23.56 $22.64 9,861
2022-01-19 $23.73 $23.81 $23.69 $23.69 $22.76 8,988
2022-01-18 $23.50 $23.70 $23.50 $23.50 $22.58 6,232
2022-01-14 $23.86 $23.92 $23.81 $23.89 $22.95 6,352
2022-01-13 $24.05 $24.08 $23.92 $23.92 $22.98 11,412
2022-01-12 $23.93 $24.14 $23.93 $24.11 $23.16 34,852
2022-01-11 $23.46 $23.80 $23.46 $23.80 $22.87 8,961
2022-01-10 $23.37 $23.37 $23.14 $23.33 $22.41 7,037
2022-01-07 $23.25 $23.48 $23.25 $23.43 $22.51 8,325
2022-01-06 $23.19 $23.23 $23.12 $23.13 $22.22 16,498
2022-01-05 $23.36 $23.39 $23.01 $23.01 $22.11 15,526
2022-01-04 $23.32 $23.32 $23.26 $23.28 $22.36 3,994
2022-01-03 $23.27 $23.39 $23.15 $23.18 $22.27 11,568
2021-12-31 $23.02 $23.14 $22.98 $22.98 $22.08 23,780
2021-12-30 $23.05 $23.05 $23.00 $23.00 $22.10 5,648
2021-12-29 $23.01 $23.10 $23.00 $23.04 $22.14 18,722
2021-12-28 $23.11 $23.11 $23.03 $23.03 $22.13 5,337
2021-12-27 $22.98 $23.12 $22.98 $23.07 $22.16 14,485
2021-12-23 $22.61 $22.89 $22.57 $22.85 $21.95 20,701
2021-12-22 $22.58 $22.58 $22.39 $22.53 $21.65 10,241
2021-12-21 $22.46 $22.61 $22.46 $22.58 $21.54 7,078
2021-12-20 $21.94 $22.29 $21.70 $22.29 $21.26 38,235
2021-12-17 $22.42 $22.56 $22.20 $22.20 $21.18 7,491
2021-12-16 $22.74 $22.75 $22.56 $22.65 $21.60 13,423
2021-12-15 $22.40 $22.57 $22.32 $22.56 $21.52 14,913
2021-12-14 $22.60 $22.60 $22.39 $22.45 $21.41 21,776
2021-12-13 $22.75 $22.75 $22.57 $22.57 $21.53 4,650
2021-12-10 $22.76 $22.86 $22.76 $22.81 $21.76 4,940
2021-12-09 $22.88 $22.88 $22.79 $22.80 $21.75 2,525
2021-12-08 $23.05 $23.06 $22.98 $23.00 $21.94 9,598
2021-12-07 $22.96 $23.00 $22.93 $22.98 $21.92 5,220
2021-12-06 $22.58 $22.74 $22.57 $22.67 $21.63 6,178
2021-12-03 $22.60 $22.60 $22.43 $22.52 $21.48 18,099
2021-12-02 $22.61 $22.64 $22.52 $22.57 $21.53 204,832
2021-12-01 $22.82 $22.82 $22.35 $22.35 $21.32 22,571
2021-11-30 $22.31 $22.43 $22.10 $22.34 $21.31 35,359
2021-11-29 $22.45 $22.45 $22.15 $22.26 $21.23 9,630
2021-11-26 $22.35 $22.35 $22.04 $22.05 $21.03 15,836
2021-11-24 $22.87 $22.97 $22.87 $22.96 $21.90 10,712
2021-11-23 $22.90 $23.04 $22.90 $22.97 $21.91 7,214
2021-11-22 $22.91 $23.11 $22.91 $22.97 $21.91 5,519
2021-11-19 $23.00 $23.21 $22.92 $22.94 $21.88 10,667
2021-11-18 $23.36 $23.40 $23.27 $23.39 $22.31 8,849
2021-11-17 $23.56 $23.56 $23.48 $23.51 $22.43 14,013
2021-11-16 $23.80 $23.80 $23.59 $23.62 $22.53 10,288
2021-11-15 $24.15 $24.15 $23.93 $23.93 $22.83 10,834
2021-11-12 $24.09 $24.09 $23.97 $23.97 $22.86 8,520
2021-11-11 $24.23 $24.27 $24.13 $24.16 $23.05 355,952
2021-11-10 $24.49 $24.49 $24.18 $24.21 $23.09 13,585
2021-11-09 $24.75 $24.75 $24.55 $24.55 $23.41 3,329
2021-11-08 $24.41 $24.57 $24.41 $24.54 $23.41 59,313
2021-11-05 $24.41 $24.41 $24.25 $24.36 $23.23 8,910
2021-11-04 $24.23 $24.24 $24.18 $24.23 $23.11 3,962
2021-11-03 $24.14 $24.37 $24.01 $24.29 $23.17 127,275
2021-11-02 $24.24 $24.24 $24.09 $24.09 $22.98 2,061
2021-11-01 $24.13 $24.32 $24.13 $24.29 $23.17 7,607
2021-10-29 $24.13 $24.16 $23.94 $24.06 $22.95 3,632
2021-10-28 $24.16 $24.22 $24.15 $24.16 $23.05 2,817
2021-10-27 $24.17 $24.17 $24.07 $24.07 $22.96 1,180
2021-10-26 $24.28 $24.30 $24.20 $24.21 $23.09 30,778
2021-10-25 $24.12 $24.34 $24.12 $24.24 $23.12 20,495
2021-10-22 $24.01 $24.04 $23.96 $24.04 $22.93 3,659
2021-10-21 $24.06 $24.06 $23.94 $24.02 $22.91 9,675
2021-10-20 $24.19 $24.28 $24.15 $24.25 $23.13 4,055
2021-10-19 $24.10 $24.17 $24.10 $24.17 $23.05 6,414
2021-10-18 $24.14 $24.20 $24.02 $24.16 $23.04 6,763
2021-10-15 $24.08 $24.12 $24.05 $24.11 $23.00 8,586
2021-10-14 $24.06 $24.11 $23.97 $24.08 $22.97 10,405
2021-10-13 $24.05 $24.08 $23.86 $24.06 $22.95 11,609
2021-10-12 $24.00 $24.12 $23.94 $24.06 $22.95 7,045
2021-10-11 $23.94 $24.13 $23.94 $24.00 $22.89 9,283
2021-10-08 $23.75 $23.81 $23.75 $23.80 $22.70 3,536
2021-10-07 $23.61 $23.72 $23.60 $23.72 $22.63 22,819
2021-10-06 $23.45 $23.65 $23.45 $23.65 $22.56 10,152
2021-10-05 $23.54 $23.69 $23.51 $23.69 $22.60 10,545
2021-10-04 $23.55 $23.60 $23.34 $23.46 $22.38 12,808
2021-10-01 $23.36 $23.57 $23.31 $23.56 $22.47 21,176
2021-09-30 $23.20 $23.33 $23.13 $23.18 $22.11 19,387
2021-09-29 $23.08 $23.29 $23.08 $23.10 $22.03 9,606
2021-09-28 $23.21 $23.31 $23.04 $23.14 $22.07 17,542
2021-09-27 $23.30 $23.63 $23.30 $23.55 $22.46 22,598
2021-09-24 $23.18 $23.38 $23.18 $23.35 $22.27 11,348
2021-09-23 $23.43 $23.66 $23.40 $23.58 $22.49 10,599
2021-09-22 $23.31 $23.65 $23.31 $23.61 $22.40 2,719
2021-09-21 $23.22 $23.27 $23.10 $23.26 $22.07 6,556
2021-09-20 $23.35 $23.35 $23.07 $23.15 $21.97 21,390
2021-09-17 $23.83 $23.83 $23.64 $23.74 $22.53 18,072
2021-09-16 $24.09 $24.09 $23.85 $23.99 $22.77 9,727
2021-09-15 $24.06 $24.30 $24.06 $24.25 $23.01 27,661
2021-09-14 $24.39 $24.39 $24.05 $24.05 $22.83 4,635
2021-09-13 $24.02 $24.23 $24.00 $24.15 $22.92 29,373
2021-09-10 $23.96 $24.20 $23.84 $23.92 $22.70 68,724
2021-09-09 $23.81 $23.93 $23.80 $23.84 $22.63 5,944
2021-09-08 $23.95 $23.99 $23.91 $23.92 $22.70 6,537
2021-09-07 $24.00 $24.25 $24.00 $24.16 $22.93 121,198
2021-09-03 $24.09 $24.10 $24.08 $24.09 $22.86 1,815
2021-09-02 $24.22 $24.23 $24.12 $24.13 $22.90 1,547
2021-09-01 $24.04 $24.17 $23.99 $24.12 $22.89 6,064
2021-08-31 $23.88 $23.95 $23.83 $23.91 $22.69 14,171
2021-08-30 $23.75 $23.88 $23.75 $23.86 $22.64 7,747
2021-08-27 $23.60 $23.75 $23.58 $23.75 $22.54 13,007
2021-08-26 $23.63 $23.63 $23.52 $23.53 $22.33 6,728
2021-08-25 $23.53 $23.73 $23.53 $23.71 $22.50 8,740
2021-08-24 $23.57 $23.67 $23.57 $23.67 $22.46 9,605
2021-08-23 $23.47 $23.65 $23.47 $23.58 $22.38 5,651
2021-08-20 $23.30 $23.30 $23.23 $23.26 $22.07 1,905
2021-08-19 $23.29 $23.42 $23.25 $23.26 $22.08 6,385
2021-08-18 $23.53 $23.66 $23.51 $23.56 $22.36 3,434
2021-08-17 $23.56 $23.57 $23.40 $23.52 $22.32 3,858
2021-08-16 $23.52 $23.69 $23.52 $23.65 $22.44 5,682
2021-08-13 $23.67 $23.75 $23.51 $23.69 $22.48 3,133
2021-08-12 $23.48 $23.61 $23.48 $23.57 $22.37 1,956
2021-08-11 $23.47 $23.47 $23.43 $23.45 $22.26 7,805
2021-08-10 $23.27 $23.35 $23.27 $23.35 $22.16 2,466
2021-08-09 $23.24 $23.30 $23.23 $23.25 $22.07 9,623
2021-08-06 $23.26 $23.26 $23.14 $23.19 $22.01 2,426
2021-08-05 $23.38 $23.43 $23.31 $23.31 $22.12 3,683
2021-08-04 $23.27 $23.43 $23.25 $23.30 $22.11 6,959
2021-08-03 $23.31 $23.31 $23.19 $23.26 $22.07 10,124
2021-08-02 $23.27 $23.34 $23.08 $23.15 $21.97 9,939
2021-07-30 $23.22 $23.22 $23.02 $23.14 $21.97 8,537
2021-07-29 $23.28 $23.30 $23.23 $23.23 $22.04 6,946
2021-07-28 $22.87 $22.98 $22.80 $22.98 $21.81 6,905
2021-07-27 $22.63 $22.78 $22.63 $22.73 $21.57 8,127
2021-07-26 $22.68 $22.81 $22.68 $22.76 $21.60 6,820
2021-07-23 $22.69 $22.69 $22.58 $22.59 $21.44 6,115
2021-07-22 $22.65 $22.68 $22.52 $22.60 $21.45 21,055
2021-07-21 $22.55 $22.57 $22.46 $22.52 $21.37 2,865
2021-07-20 $22.14 $22.31 $22.11 $22.25 $21.12 34,983
2021-07-19 $22.24 $22.24 $22.01 $22.10 $20.98 15,672
2021-07-16 $22.83 $22.83 $22.56 $22.56 $21.41 66,993
2021-07-15 $22.79 $22.80 $22.65 $22.76 $21.60 11,055
2021-07-14 $22.89 $23.00 $22.85 $22.91 $21.74 14,290
2021-07-13 $22.87 $23.02 $22.78 $22.79 $21.62 10,027
2021-07-12 $23.00 $23.02 $22.97 $23.02 $21.85 22,441
2021-07-09 $22.94 $23.12 $22.94 $23.08 $21.90 5,722
2021-07-08 $22.73 $22.87 $22.58 $22.75 $21.59 22,414
2021-07-07 $22.90 $23.03 $22.86 $22.97 $21.80 7,790
2021-07-06 $23.35 $23.41 $22.87 $22.92 $21.75 21,248
2021-07-02 $23.11 $23.22 $23.03 $23.22 $22.04 8,794
2021-07-01 $22.85 $23.16 $22.85 $23.11 $21.93 25,278
2021-06-30 $22.95 $23.06 $22.84 $22.93 $21.76 22,092
2021-06-29 $23.23 $23.23 $23.05 $23.14 $21.96 7,318
2021-06-28 $23.40 $23.44 $23.21 $23.25 $22.07 6,569
2021-06-25 $23.61 $23.61 $23.41 $23.41 $22.22 12,821
2021-06-24 $23.43 $23.52 $23.43 $23.51 $22.31 4,310
2021-06-23 $23.76 $23.76 $23.63 $23.63 $22.07 48,013
2021-06-22 $23.53 $23.64 $23.42 $23.64 $22.08 4,686
2021-06-21 $23.43 $23.55 $23.43 $23.55 $21.99 2,383
2021-06-18 $23.42 $23.43 $23.30 $23.30 $21.76 7,296
2021-06-17 $23.90 $23.90 $23.68 $23.70 $22.13 7,951
2021-06-16 $24.18 $24.27 $24.01 $24.04 $22.45 5,158
2021-06-15 $24.36 $24.36 $24.25 $24.26 $22.65 2,488
2021-06-14 $24.48 $24.49 $24.42 $24.45 $22.83 11,300
2021-06-11 $24.43 $24.45 $24.24 $24.26 $22.65 26,320
2021-06-10 $24.39 $24.44 $24.31 $24.43 $22.81 18,197
2021-06-09 $24.30 $24.34 $24.24 $24.25 $22.65 4,460
2021-06-08 $24.40 $24.40 $24.22 $24.35 $22.73 13,433
2021-06-07 $24.42 $24.46 $24.34 $24.36 $22.75 14,684
2021-06-04 $24.18 $24.33 $24.18 $24.33 $22.72 12,597
2021-06-03 $24.25 $24.25 $24.08 $24.13 $22.54 8,383
2021-06-02 $24.37 $24.40 $24.32 $24.37 $22.75 12,235
2021-06-01 $24.35 $24.39 $24.18 $24.30 $22.69 11,281
2021-05-28 $23.94 $24.13 $23.92 $24.06 $22.47 19,941
2021-05-27 $23.74 $23.90 $23.74 $23.88 $22.29 5,250
2021-05-26 $23.74 $23.74 $23.66 $23.73 $22.15 7,903
2021-05-25 $23.77 $23.80 $23.66 $23.75 $22.18 16,509
2021-05-24 $23.78 $23.83 $23.68 $23.77 $22.20 6,884
2021-05-21 $23.67 $23.75 $23.60 $23.61 $22.04 6,838
2021-05-20 $23.57 $23.65 $23.57 $23.63 $22.07 6,073
2021-05-19 $23.59 $23.59 $23.35 $23.55 $21.99 5,464
2021-05-18 $23.82 $23.91 $23.82 $23.82 $22.24 28,936
2021-05-17 $23.82 $23.82 $23.61 $23.68 $22.11 9,599
2021-05-14 $23.67 $23.81 $23.49 $23.78 $22.21 14,474
2021-05-13 $23.42 $23.52 $23.39 $23.51 $21.95 10,116
2021-05-12 $23.61 $23.61 $23.31 $23.31 $21.77 3,915
2021-05-11 $23.71 $23.82 $23.57 $23.82 $22.24 13,728
2021-05-10 $23.86 $23.99 $23.86 $23.92 $22.34 4,257
2021-05-07 $23.70 $23.85 $23.70 $23.77 $22.19 7,866
2021-05-06 $23.29 $23.42 $23.29 $23.38 $21.83 7,964
2021-05-05 $23.25 $23.25 $23.11 $23.15 $21.62 18,100
2021-05-04 $22.99 $23.05 $22.91 $23.04 $21.51 7,230
2021-05-03 $23.12 $23.20 $23.08 $23.19 $21.65 10,617
2021-04-30 $23.14 $23.15 $22.84 $22.90 $21.38 10,402
2021-04-29 $23.29 $23.48 $23.24 $23.28 $21.74 4,392
2021-04-28 $23.25 $23.30 $23.16 $23.21 $21.68 9,103
2021-04-27 $23.11 $23.29 $23.11 $23.12 $21.59 11,541
2021-04-26 $23.17 $23.26 $23.15 $23.22 $21.68 11,313
2021-04-23 $22.93 $23.05 $22.90 $23.02 $21.49 14,105
2021-04-22 $22.99 $23.10 $22.75 $22.90 $21.39 6,231
2021-04-21 $22.77 $23.06 $22.77 $23.02 $21.50 9,336
2021-04-20 $23.16 $23.17 $22.85 $22.97 $21.45 50,357
2021-04-19 $23.31 $23.35 $23.22 $23.25 $21.71 9,436
2021-04-16 $23.05 $23.24 $23.05 $23.24 $21.70 4,635
2021-04-15 $23.00 $23.26 $23.00 $23.02 $21.50 39,637
2021-04-14 $22.85 $22.98 $22.85 $22.93 $21.42 2,938
2021-04-13 $22.71 $22.88 $22.69 $22.83 $21.32 5,642
2021-04-12 $22.72 $22.91 $22.67 $22.71 $21.21 25,272
2021-04-09 $22.67 $22.68 $22.62 $22.66 $21.16 6,201
2021-04-08 $22.71 $22.71 $22.59 $22.61 $21.11 13,104
2021-04-07 $22.60 $22.76 $22.57 $22.65 $21.15 20,250
2021-04-06 $22.52 $22.60 $22.49 $22.59 $21.09 6,201
2021-04-05 $22.64 $22.77 $22.50 $22.58 $21.09 8,889
2021-04-01 $22.36 $22.36 $22.19 $22.36 $20.88 6,929
2021-03-31 $22.20 $22.40 $22.08 $22.15 $20.68 10,587
2021-03-30 $22.09 $22.17 $22.07 $22.11 $20.64 9,159
2021-03-29 $21.95 $22.08 $21.91 $22.07 $20.61 6,907
2021-03-26 $21.99 $22.09 $21.91 $22.07 $20.61 12,268
2021-03-25 $21.80 $21.92 $21.67 $21.92 $20.47 9,104
2021-03-24 $21.96 $22.03 $21.84 $21.84 $20.37 6,628
2021-03-23 $22.03 $22.04 $21.85 $21.92 $20.45 3,853
2021-03-22 $22.36 $22.36 $22.16 $22.19 $20.71 9,358
2021-03-19 $22.51 $22.62 $22.41 $22.62 $21.10 8,805
2021-03-18 $22.58 $22.73 $22.48 $22.48 $20.98 3,268
2021-03-17 $22.52 $22.71 $22.31 $22.63 $21.12 12,066
2021-03-16 $22.70 $22.78 $22.46 $22.67 $21.15 22,609
2021-03-15 $22.87 $22.91 $22.53 $22.82 $21.29 5,963
2021-03-12 $22.55 $22.83 $22.55 $22.83 $21.30 17,655
2021-03-11 $22.71 $22.72 $22.54 $22.67 $21.15 8,775
2021-03-10 $22.60 $22.67 $22.55 $22.56 $21.05 9,430
2021-03-09 $22.51 $22.57 $22.37 $22.47 $20.97 39,766
2021-03-08 $22.18 $22.34 $22.14 $22.17 $20.68 60,311
2021-03-05 $22.33 $22.33 $21.91 $22.24 $20.75 11,058
2021-03-04 $22.23 $22.35 $21.96 $21.96 $20.49 14,670
2021-03-03 $22.14 $22.19 $21.99 $22.06 $20.58 5,741
2021-03-02 $22.15 $22.28 $22.10 $22.19 $20.71 11,566
2021-03-01 $22.22 $22.26 $22.15 $22.18 $20.70 4,624
2021-02-26 $21.89 $21.90 $21.73 $21.79 $20.33 4,891
2021-02-25 $22.40 $22.40 $21.91 $21.92 $20.45 5,912
2021-02-24 $22.08 $22.32 $21.95 $22.32 $20.83 16,525
2021-02-23 $21.98 $22.16 $21.97 $22.08 $20.60 12,119
2021-02-22 $22.02 $22.28 $22.02 $22.22 $20.73 16,743
2021-02-19 $22.15 $22.36 $22.15 $22.17 $20.69 15,034
2021-02-18 $21.95 $22.10 $21.90 $22.06 $20.58 19,151
2021-02-17 $22.06 $22.23 $22.00 $22.23 $20.74 9,946
2021-02-16 $22.08 $22.17 $21.93 $22.15 $20.67 31,917
2021-02-12 $21.87 $21.94 $21.87 $21.91 $20.44 26,540
2021-02-11 $21.90 $22.00 $21.89 $21.90 $20.43 10,488
2021-02-10 $21.95 $21.97 $21.81 $21.85 $20.39 17,980
2021-02-09 $22.02 $22.02 $21.79 $21.93 $20.47 7,753
2021-02-08 $21.69 $22.00 $21.69 $21.85 $20.39 30,859
2021-02-05 $21.42 $21.65 $21.42 $21.56 $20.12 14,568
2021-02-04 $21.32 $21.47 $21.30 $21.37 $19.94 9,391
2021-02-03 $21.34 $21.52 $21.30 $21.37 $19.94 17,680
2021-02-02 $21.25 $21.63 $21.25 $21.31 $19.88 17,922
2021-02-01 $21.16 $21.19 $21.06 $21.19 $19.77 12,251
2021-01-29 $21.12 $21.15 $20.91 $20.93 $19.53 8,100
2021-01-28 $21.12 $21.21 $21.11 $21.11 $19.70 9,394
2021-01-27 $21.31 $21.31 $21.00 $21.00 $19.60 43,197
2021-01-26 $21.57 $21.62 $21.48 $21.59 $20.15 7,684
2021-01-25 $21.45 $21.55 $21.45 $21.48 $20.04 11,684
2021-01-22 $21.75 $21.85 $21.55 $21.66 $20.21 16,843
2021-01-21 $22.09 $22.11 $21.96 $22.04 $20.56 8,315
2021-01-20 $22.05 $22.17 $22.01 $22.15 $20.66 9,972
2021-01-19 $22.17 $22.17 $21.94 $22.08 $20.61 9,256
2021-01-15 $22.01 $22.03 $21.80 $21.95 $20.48 22,212
2021-01-14 $22.03 $22.15 $22.03 $22.15 $20.67 12,724
2021-01-13 $22.15 $22.15 $22.12 $22.14 $20.65 6,542
2021-01-12 $21.99 $22.19 $21.99 $22.17 $20.69 12,490
2021-01-11 $22.05 $22.20 $22.05 $22.12 $20.64 14,487
2021-01-08 $22.41 $22.50 $22.32 $22.46 $20.96 11,235
2021-01-07 $22.39 $22.44 $22.13 $22.32 $20.83 10,491
2021-01-06 $21.96 $22.24 $21.96 $22.15 $20.67 223,384
2021-01-05 $21.59 $21.78 $21.59 $21.70 $20.25 29,552
2021-01-04 $21.87 $21.87 $21.45 $21.51 $20.07 30,213
2020-12-31 $21.48 $21.48 $21.37 $21.38 $19.95 20,186
2020-12-30 $21.47 $21.59 $21.40 $21.45 $20.01 11,171
2020-12-29 $21.51 $21.51 $21.33 $21.50 $20.06 11,028
2020-12-28 $21.10 $21.59 $21.10 $21.36 $19.93 22,000
2020-12-24 $20.94 $20.98 $20.93 $20.98 $19.58 6,303
2020-12-23 $20.93 $21.06 $20.93 $20.98 $19.57 6,923
2020-12-22 $20.82 $20.82 $20.77 $20.79 $19.31 10,292
2020-12-21 $20.64 $20.92 $20.64 $20.87 $19.39 30,655
2020-12-18 $21.23 $21.32 $21.17 $21.23 $19.72 13,528
2020-12-17 $21.32 $21.43 $21.21 $21.41 $19.89 18,032
2020-12-16 $21.01 $21.17 $21.01 $21.15 $19.65 11,693
2020-12-15 $20.90 $21.05 $20.90 $21.00 $19.51 15,433
2020-12-14 $21.01 $21.01 $20.78 $20.87 $19.39 19,881
2020-12-11 $20.77 $20.81 $20.65 $20.74 $19.27 6,428
2020-12-10 $20.84 $20.91 $20.80 $20.87 $19.39 7,626
2020-12-09 $20.81 $20.93 $20.59 $20.77 $19.30 24,748
2020-12-08 $20.62 $20.69 $20.52 $20.69 $19.22 11,110
2020-12-07 $20.58 $20.73 $20.55 $20.60 $19.14 16,522
2020-12-04 $20.44 $20.78 $20.44 $20.64 $19.17 18,002
2020-12-03 $20.29 $20.39 $20.25 $20.28 $18.84 21,528
2020-12-02 $20.03 $20.21 $20.03 $20.09 $18.66 16,298
2020-12-01 $19.97 $20.07 $19.97 $20.00 $18.58 15,955
2020-11-30 $19.81 $19.88 $19.52 $19.52 $18.13 22,977
2020-11-27 $20.00 $20.07 $19.95 $19.95 $18.53 13,172
2020-11-25 $19.77 $19.91 $19.75 $19.83 $18.42 19,744
2020-11-24 $19.58 $19.79 $19.55 $19.77 $18.37 15,268
2020-11-23 $19.49 $19.49 $19.33 $19.35 $17.98 11,250
2020-11-20 $19.40 $19.42 $19.28 $19.35 $17.97 11,111
2020-11-19 $19.40 $19.40 $19.22 $19.29 $17.92 25,088
2020-11-18 $19.29 $19.43 $19.29 $19.29 $17.92 21,652
2020-11-17 $18.88 $19.29 $18.88 $19.22 $17.86 22,158
2020-11-16 $18.91 $19.15 $18.91 $19.13 $17.77 112,741
2020-11-13 $18.66 $18.76 $18.55 $18.72 $17.39 23,865
2020-11-12 $18.65 $18.69 $18.50 $18.51 $17.20 10,379
2020-11-11 $18.56 $18.69 $18.50 $18.66 $17.34 16,422
2020-11-10 $18.18 $18.45 $18.18 $18.37 $17.06 13,941
2020-11-09 $17.99 $18.19 $17.99 $18.02 $16.74 12,503
2020-11-06 $17.22 $17.26 $17.17 $17.21 $15.99 11,753
2020-11-05 $16.97 $17.15 $16.92 $17.08 $15.86 14,661
2020-11-04 $16.71 $16.84 $16.70 $16.72 $15.53 76,172
2020-11-03 $16.65 $16.76 $16.42 $16.68 $15.49 24,437
2020-11-02 $16.01 $16.16 $16.01 $16.14 $14.99 13,267
2020-10-30 $15.88 $15.92 $15.80 $15.86 $14.73 20,203
2020-10-29 $16.00 $16.02 $15.89 $15.96 $14.83 13,832
2020-10-28 $16.25 $16.30 $16.01 $16.08 $14.94 59,062
2020-10-27 $16.88 $16.92 $16.65 $16.66 $15.48 71,918
2020-10-26 $17.00 $17.03 $16.82 $16.89 $15.69 10,956
2020-10-23 $17.13 $17.27 $17.08 $17.22 $16.00 22,006
2020-10-22 $17.04 $17.14 $17.01 $17.12 $15.91 12,323
2020-10-21 $17.13 $17.30 $17.13 $17.19 $15.97 18,019
2020-10-20 $17.16 $17.31 $17.16 $17.28 $16.05 32,230
2020-10-19 $17.24 $17.30 $17.08 $17.08 $15.86 12,053
2020-10-16 $17.04 $17.08 $17.01 $17.08 $15.87 21,169
2020-10-15 $16.98 $16.98 $16.84 $16.94 $15.74 30,458
2020-10-14 $17.32 $17.33 $17.22 $17.32 $16.09 18,808
2020-10-13 $17.43 $17.43 $17.16 $17.26 $16.04 19,983
2020-10-12 $17.55 $17.55 $17.47 $17.52 $16.28 21,045
2020-10-09 $17.48 $17.52 $17.44 $17.47 $16.23 8,273
2020-10-08 $17.34 $17.47 $17.34 $17.41 $16.17 3,799
2020-10-07 $17.51 $17.54 $17.30 $17.37 $16.14 39,918
2020-10-06 $17.61 $17.61 $17.23 $17.32 $16.09 36,414
2020-10-05 $17.38 $17.41 $17.26 $17.33 $16.10 74,102
2020-10-02 $17.08 $17.18 $17.08 $17.13 $15.91 4,534
2020-10-01 $17.16 $17.30 $17.16 $17.24 $16.02 18,285
2020-09-30 $17.09 $17.27 $17.05 $17.23 $16.01 11,882
2020-09-29 $17.12 $17.12 $16.98 $17.01 $15.80 13,211
2020-09-28 $17.06 $17.21 $17.05 $17.17 $15.96 5,346
2020-09-25 $16.81 $16.96 $16.81 $16.96 $15.76 30,645
2020-09-24 $16.77 $16.97 $16.77 $16.90 $15.70 6,497
2020-09-23 $17.28 $17.28 $16.89 $16.90 $15.58 41,437
2020-09-22 $17.40 $17.50 $17.24 $17.30 $15.95 41,599
2020-09-21 $17.77 $17.77 $17.28 $17.46 $16.10 19,894
2020-09-18 $18.09 $18.13 $18.00 $18.00 $16.59 10,746
2020-09-17 $18.17 $18.21 $18.10 $18.21 $16.79 4,391
2020-09-16 $18.13 $18.19 $18.13 $18.13 $16.71 9,889
2020-09-15 $18.17 $18.25 $18.17 $18.25 $16.82 10,641
2020-09-14 $18.21 $18.21 $18.14 $18.14 $16.73 10,021
2020-09-11 $18.04 $18.12 $18.04 $18.08 $16.67 6,867
2020-09-10 $18.22 $18.37 $18.04 $18.04 $16.63 12,626
2020-09-09 $18.02 $18.22 $18.00 $18.08 $16.67 13,787
2020-09-08 $17.73 $17.93 $17.73 $17.81 $16.42 22,952
2020-09-04 $18.07 $18.08 $17.80 $18.05 $16.64 16,293
2020-09-03 $18.24 $18.24 $17.93 $17.94 $16.54 11,466
2020-09-02 $18.05 $18.08 $18.04 $18.06 $16.65 14,558
2020-09-01 $18.25 $18.25 $18.04 $18.14 $16.73 28,109
2020-08-31 $18.20 $18.21 $18.05 $18.05 $16.64 5,962
2020-08-28 $18.30 $18.34 $18.27 $18.31 $16.88 3,035
2020-08-27 $18.19 $18.19 $18.03 $18.04 $16.63 8,316
2020-08-26 $18.19 $18.20 $18.07 $18.19 $16.77 16,046
2020-08-25 $18.33 $18.33 $18.11 $18.18 $16.77 146,009
2020-08-24 $18.25 $18.30 $18.25 $18.26 $16.83 4,624
2020-08-21 $18.06 $18.06 $18.00 $18.03 $16.62 6,725
2020-08-20 $18.17 $18.21 $18.14 $18.15 $16.73 14,173
2020-08-19 $18.39 $18.44 $18.26 $18.26 $16.83 15,055
2020-08-18 $18.45 $18.45 $18.31 $18.35 $16.92 7,332
2020-08-17 $18.22 $18.37 $18.22 $18.26 $16.83 23,066
2020-08-14 $18.30 $18.39 $18.30 $18.37 $16.93 4,187
2020-08-13 $18.31 $18.45 $18.31 $18.39 $16.95 4,489
2020-08-12 $18.33 $18.45 $18.24 $18.43 $16.99 9,561
2020-08-11 $18.25 $18.39 $18.16 $18.16 $16.74 28,080
2020-08-10 $18.22 $18.22 $17.98 $17.99 $16.59 6,731
2020-08-07 $17.77 $18.01 $17.77 $17.89 $16.50 15,984
2020-08-06 $18.09 $18.09 $17.98 $18.05 $16.64 9,405
2020-08-05 $18.35 $18.37 $18.17 $18.22 $16.80 33,077
2020-08-04 $17.89 $18.12 $17.89 $18.12 $16.70 17,115
2020-08-03 $17.78 $17.99 $17.77 $17.90 $16.50 30,439
2020-07-31 $17.90 $17.97 $17.69 $17.71 $16.33 18,988
2020-07-30 $17.88 $18.03 $17.86 $18.01 $16.60 4,192
2020-07-29 $18.34 $18.41 $18.27 $18.37 $16.94 7,128
2020-07-28 $18.51 $18.51 $18.30 $18.41 $16.97 17,231
2020-07-27 $18.41 $18.63 $18.41 $18.54 $17.09 8,139
2020-07-24 $18.50 $18.53 $18.36 $18.45 $17.01 10,996
2020-07-23 $18.61 $18.61 $18.42 $18.49 $17.04 18,114
2020-07-22 $18.58 $18.62 $18.57 $18.60 $17.15 7,403
2020-07-21 $18.47 $18.50 $18.47 $18.50 $17.06 14,300
2020-07-20 $18.27 $18.42 $18.27 $18.40 $16.96 6,001
2020-07-17 $18.20 $18.32 $18.20 $18.29 $16.86 20,704
2020-07-16 $18.23 $18.29 $18.21 $18.23 $16.81 20,651
2020-07-15 $18.18 $18.38 $18.18 $18.22 $16.80 17,599
2020-07-14 $18.06 $18.15 $18.02 $18.14 $16.73 18,500
2020-07-13 $18.08 $18.18 $17.95 $17.95 $16.55 21,243
2020-07-10 $18.11 $18.11 $17.98 $18.06 $16.65 33,963
2020-07-09 $18.38 $18.38 $17.98 $18.06 $16.65 15,512
2020-07-08 $18.12 $18.32 $18.12 $18.32 $16.89 7,800
2020-07-07 $18.17 $18.23 $18.01 $18.14 $16.73 18,926
2020-07-06 $18.49 $18.49 $18.24 $18.45 $17.01 38,457
2020-07-02 $17.95 $18.19 $17.95 $18.02 $16.62 20,444
2020-07-01 $17.72 $17.73 $17.65 $17.72 $16.34 9,015
2020-06-30 $17.59 $17.64 $17.54 $17.59 $16.22 35,188
2020-06-29 $17.53 $17.65 $17.49 $17.65 $16.27 23,234
2020-06-26 $17.70 $17.73 $17.49 $17.50 $16.14 5,106
2020-06-25 $17.53 $17.83 $17.53 $17.83 $16.44 12,765
2020-06-24 $18.04 $18.14 $17.77 $17.81 $16.29 12,833
2020-06-23 $18.27 $18.36 $18.16 $18.17 $16.61 8,908
2020-06-22 $18.00 $18.11 $18.00 $18.09 $16.54 15,268
2020-06-19 $18.10 $18.10 $17.83 $17.87 $16.34 30,363
2020-06-18 $17.86 $17.92 $17.81 $17.91 $16.38 42,104
2020-06-17 $18.08 $18.08 $17.83 $17.87 $16.34 20,673
2020-06-16 $18.24 $18.36 $18.03 $18.07 $16.53 13,342
2020-06-15 $17.48 $18.00 $17.46 $17.89 $16.36 13,074
2020-06-12 $18.10 $18.12 $17.73 $17.91 $16.38 11,200
2020-06-11 $17.89 $17.93 $17.50 $17.50 $16.01 40,359
2020-06-10 $18.70 $18.75 $18.48 $18.57 $16.98 23,452
2020-06-09 $18.69 $18.74 $18.67 $18.73 $17.13 24,000
2020-06-08 $19.00 $19.09 $18.88 $19.09 $17.46 18,438
2020-06-05 $18.86 $18.88 $18.68 $18.77 $17.17 41,538
2020-06-04 $18.17 $18.34 $18.16 $18.34 $16.77 7,279
2020-06-03 $18.04 $18.42 $18.04 $18.40 $16.83 44,236
2020-06-02 $17.51 $17.77 $17.51 $17.74 $16.23 17,229
2020-06-01 $16.95 $17.34 $16.95 $17.34 $15.86 8,842
2020-05-29 $16.80 $16.86 $16.71 $16.86 $15.42 22,690
2020-05-28 $16.74 $16.96 $16.74 $16.83 $15.39 20,396
2020-05-27 $16.75 $16.75 $16.60 $16.74 $15.31 12,815
2020-05-26 $16.55 $16.64 $16.50 $16.58 $15.16 48,396
2020-05-22 $16.00 $16.08 $15.96 $16.08 $14.71 22,449
2020-05-21 $16.18 $16.27 $16.06 $16.13 $14.75 23,520
2020-05-20 $16.06 $16.24 $16.06 $16.16 $14.78 32,700
2020-05-19 $15.91 $15.98 $15.85 $15.85 $14.50 25,795
2020-05-18 $15.73 $16.12 $15.73 $16.08 $14.71 52,564
2020-05-15 $15.44 $15.44 $15.35 $15.40 $14.09 22,214
2020-05-14 $15.27 $15.50 $15.13 $15.49 $14.17 31,137
2020-05-13 $15.75 $15.75 $15.42 $15.48 $14.16 19,561
2020-05-12 $15.95 $15.95 $15.73 $15.73 $14.39 30,600
2020-05-11 $15.88 $15.88 $15.82 $15.82 $14.47 26,175
2020-05-08 $15.93 $16.10 $15.93 $16.00 $14.63 35,029
2020-05-07 $15.85 $15.92 $15.77 $15.82 $14.47 30,014
2020-05-06 $15.81 $15.81 $15.64 $15.67 $14.33 10,300
2020-05-05 $15.97 $15.97 $15.85 $15.87 $14.52 37,600
2020-05-04 $15.73 $15.89 $15.71 $15.89 $14.53 16,580
2020-05-01 $15.89 $16.06 $15.74 $15.80 $14.45 23,346
2020-04-30 $16.19 $16.27 $16.10 $16.24 $14.85 38,093
2020-04-29 $16.23 $16.44 $16.23 $16.37 $14.97 25,342
2020-04-28 $15.93 $15.94 $15.80 $15.80 $14.45 22,837
2020-04-27 $15.60 $15.77 $15.60 $15.72 $14.38 33,302
2020-04-24 $15.70 $15.81 $15.43 $15.66 $14.32 26,702
2020-04-23 $15.63 $15.92 $15.55 $15.55 $14.22 66,002
2020-04-22 $15.62 $15.63 $15.42 $15.45 $14.13 36,000
2020-04-21 $15.50 $15.50 $15.34 $15.39 $14.08 22,479
2020-04-20 $15.71 $16.05 $15.71 $15.79 $14.44 21,150
2020-04-17 $16.00 $16.16 $15.89 $16.08 $14.71 18,143
2020-04-16 $15.99 $15.99 $15.65 $15.72 $14.38 17,843
2020-04-15 $15.94 $15.94 $15.77 $15.82 $14.47 25,781
2020-04-14 $16.64 $16.67 $16.42 $16.42 $15.02 55,889
2020-04-13 $16.25 $16.39 $16.09 $16.25 $14.86 61,517
2020-04-09 $16.37 $16.54 $16.23 $16.29 $14.90 58,292
2020-04-08 $16.04 $16.24 $15.91 $16.13 $14.75 27,359
2020-04-07 $16.32 $16.45 $15.91 $15.91 $14.55 34,583
2020-04-06 $15.51 $15.71 $15.50 $15.71 $14.37 32,155
2020-04-03 $15.25 $15.25 $14.86 $14.98 $13.70 34,968
2020-04-02 $14.98 $15.44 $14.98 $15.30 $13.99 55,114
2020-04-01 $15.06 $15.23 $14.86 $14.90 $13.63 48,432
2020-03-31 $15.44 $15.65 $15.33 $15.41 $14.09 38,973
2020-03-30 $15.37 $15.53 $15.19 $15.41 $14.09 24,687
2020-03-27 $15.52 $15.76 $15.22 $15.46 $14.14 40,918
2020-03-26 $15.57 $16.11 $15.57 $16.11 $14.73 68,769
2020-03-25 $15.37 $16.00 $15.01 $15.60 $14.23 65,246
2020-03-24 $14.78 $15.21 $14.78 $14.98 $13.66 37,958
2020-03-23 $14.30 $14.30 $13.92 $14.09 $12.85 77,424
2020-03-20 $14.88 $15.01 $14.25 $14.28 $13.03 52,449
2020-03-19 $14.16 $14.74 $14.01 $14.59 $13.31 104,162
2020-03-18 $14.24 $14.51 $13.69 $14.02 $12.79 108,930
2020-03-17 $14.71 $15.20 $14.61 $15.10 $13.77 47,587
2020-03-16 $15.00 $15.50 $14.50 $14.53 $13.25 84,018
2020-03-13 $16.53 $16.78 $15.71 $16.44 $15.00 102,231
2020-03-12 $16.30 $16.30 $15.22 $15.45 $14.09 116,810
2020-03-11 $18.01 $18.01 $17.28 $17.49 $15.96 63,115
2020-03-10 $18.76 $18.76 $18.04 $18.56 $16.93 107,636
2020-03-09 $18.07 $18.49 $17.91 $17.92 $16.35 153,086
2020-03-06 $20.01 $20.08 $19.86 $19.92 $18.17 31,794
2020-03-05 $20.67 $20.70 $20.35 $20.41 $18.62 43,580
2020-03-04 $20.99 $21.22 $20.90 $21.20 $19.34 37,554
2020-03-03 $20.98 $21.32 $20.66 $20.75 $18.92 298,528
2020-03-02 $20.31 $20.79 $20.31 $20.79 $18.97 108,781
2020-02-28 $20.04 $20.41 $19.93 $20.39 $18.60 140,614
2020-02-27 $20.85 $21.10 $20.61 $20.61 $18.80 65,059
2020-02-26 $21.41 $21.61 $21.30 $21.35 $19.48 158,484
2020-02-25 $21.79 $21.79 $21.33 $21.35 $19.47 132,601
2020-02-24 $21.95 $21.96 $21.77 $21.79 $19.88 71,730
2020-02-21 $22.74 $22.82 $22.70 $22.77 $20.77 18,372
2020-02-20 $22.84 $22.91 $22.72 $22.79 $20.79 27,869
2020-02-19 $22.93 $23.04 $22.93 $23.04 $21.02 35,437
2020-02-18 $22.99 $22.99 $22.90 $22.94 $20.93 25,557
2020-02-14 $23.09 $23.15 $23.04 $23.08 $21.05 14,715
2020-02-13 $22.99 $23.14 $22.99 $23.05 $21.03 23,904
2020-02-12 $23.34 $23.34 $23.22 $23.26 $21.22 9,464
2020-02-11 $23.05 $23.25 $23.05 $23.17 $21.14 26,318
2020-02-10 $22.84 $22.96 $22.84 $22.92 $20.91 23,614
2020-02-07 $23.14 $23.14 $23.00 $23.02 $21.00 30,122
2020-02-06 $23.52 $23.52 $23.38 $23.38 $21.33 9,933
2020-02-05 $23.52 $23.52 $23.41 $23.43 $21.37 21,284
2020-02-04 $23.30 $23.33 $23.23 $23.23 $21.19 11,200
2020-02-03 $22.95 $23.04 $22.91 $22.96 $20.95 13,187
2020-01-31 $23.08 $23.11 $22.89 $22.95 $20.94 42,457
2020-01-30 $23.19 $23.33 $23.12 $23.32 $21.27 33,862
2020-01-29 $23.55 $23.55 $23.40 $23.45 $21.39 35,366
2020-01-28 $23.51 $23.54 $23.47 $23.52 $21.46 31,167
2020-01-27 $23.39 $23.48 $23.27 $23.27 $21.23 61,467
2020-01-24 $24.07 $24.09 $23.90 $23.97 $21.87 11,521
2020-01-23 $24.02 $24.11 $23.88 $24.05 $21.94 30,026
2020-01-22 $24.18 $24.18 $24.09 $24.18 $22.06 33,300
2020-01-21 $24.30 $24.30 $24.15 $24.17 $22.05 32,058
2020-01-17 $24.33 $24.39 $24.33 $24.38 $22.24 13,185
2020-01-16 $24.21 $24.27 $24.19 $24.27 $22.14 19,700
2020-01-15 $24.18 $24.18 $24.10 $24.12 $22.00 30,400
2020-01-14 $24.18 $24.27 $24.15 $24.26 $22.13 16,598
2020-01-13 $24.15 $24.29 $24.14 $24.29 $22.16 22,170
2020-01-10 $24.06 $24.16 $24.06 $24.11 $21.99 65,720
2020-01-09 $23.98 $24.00 $23.95 $23.99 $21.89 10,778
2020-01-08 $23.85 $24.00 $23.78 $23.95 $21.85 16,614
2020-01-07 $23.92 $23.92 $23.80 $23.84 $21.75 68,449
2020-01-06 $23.92 $23.94 $23.81 $23.93 $21.83 29,124
2020-01-03 $23.96 $24.04 $23.90 $23.90 $21.80 280,850
2020-01-02 $24.06 $24.31 $24.06 $24.27 $22.14 15,044
2019-12-31 $23.79 $23.95 $23.79 $23.91 $21.81 18,432
2019-12-30 $23.88 $23.91 $23.85 $23.87 $21.78 26,343
2019-12-27 $23.89 $23.89 $23.77 $23.84 $21.75 55,057
2019-12-26 $23.73 $23.74 $23.65 $23.73 $21.64 15,047
2019-12-24 $23.82 $23.82 $23.78 $23.82 $21.54 7,856
2019-12-23 $23.71 $23.84 $23.71 $23.82 $21.54 59,231
2019-12-20 $23.75 $23.75 $23.68 $23.71 $21.44 8,631
2019-12-19 $23.68 $23.72 $23.66 $23.72 $21.44 16,697
2019-12-18 $23.64 $23.67 $23.62 $23.63 $21.36 17,927
2019-12-17 $23.65 $23.68 $23.61 $23.61 $21.35 13,903
2019-12-16 $23.71 $23.72 $23.64 $23.68 $21.41 16,721
2019-12-13 $23.50 $23.63 $23.44 $23.49 $21.24 22,115
2019-12-12 $23.19 $23.44 $23.19 $23.44 $21.19 17,378
2019-12-11 $23.05 $23.15 $23.01 $23.15 $20.93 22,093
2019-12-10 $22.96 $22.99 $22.94 $22.98 $20.78 15,300
2019-12-09 $23.05 $23.05 $22.94 $22.94 $20.74 21,512
2019-12-06 $23.00 $23.08 $23.00 $23.06 $20.85 22,587
2019-12-05 $23.00 $23.04 $22.97 $23.01 $20.80 8,900
2019-12-04 $22.97 $23.00 $22.95 $22.95 $20.75 19,181
2019-12-03 $22.87 $22.87 $22.79 $22.80 $20.61 13,467
2019-12-02 $23.10 $23.10 $22.96 $22.97 $20.77 16,501
2019-11-29 $23.02 $23.05 $22.98 $22.98 $20.78 5,100
2019-11-27 $23.13 $23.13 $23.04 $23.06 $20.85 17,238
2019-11-26 $23.09 $23.14 $23.09 $23.11 $20.89 18,106
2019-11-25 $23.13 $23.19 $23.11 $23.18 $20.96 17,480
2019-11-22 $23.20 $23.20 $23.10 $23.11 $20.89 14,940
2019-11-21 $23.07 $23.12 $23.02 $23.10 $20.88 14,951
2019-11-20 $23.07 $23.15 $23.02 $23.08 $20.86 33,082
2019-11-19 $23.25 $23.26 $23.17 $23.22 $20.99 16,265
2019-11-18 $23.24 $23.25 $23.17 $23.21 $20.98 23,639
2019-11-15 $23.10 $23.24 $23.10 $23.22 $20.99 12,059
2019-11-14 $23.09 $23.09 $22.97 $23.02 $20.81 15,066
2019-11-13 $23.11 $23.12 $23.05 $23.12 $20.90 14,629
2019-11-12 $23.30 $23.31 $23.22 $23.22 $20.99 15,861
2019-11-11 $23.25 $23.29 $23.17 $23.27 $21.04 28,487
2019-11-08 $23.26 $23.30 $23.23 $23.28 $21.05 8,092
2019-11-07 $23.46 $23.48 $23.42 $23.42 $21.17 32,076
2019-11-06 $23.41 $23.41 $23.21 $23.25 $21.02 15,490
2019-11-05 $23.36 $23.37 $23.31 $23.32 $21.08 13,944
2019-11-04 $23.38 $23.41 $23.33 $23.36 $21.11 23,709
2019-11-01 $23.07 $23.16 $23.06 $23.14 $20.92 21,360
2019-10-31 $22.92 $22.93 $22.85 $22.90 $20.70 12,000
2019-10-30 $22.90 $23.11 $22.89 $23.11 $20.89 16,837
2019-10-29 $22.93 $23.06 $22.93 $23.03 $20.82 11,520
2019-10-28 $23.02 $23.14 $23.02 $23.08 $20.87 50,166
2019-10-25 $22.92 $22.93 $22.89 $22.92 $20.72 7,000
2019-10-24 $23.18 $23.18 $22.93 $22.95 $20.75 9,386
2019-10-23 $22.94 $23.02 $22.93 $23.02 $20.81 11,700
2019-10-22 $22.87 $22.98 $22.86 $22.89 $20.69 13,890
2019-10-21 $22.71 $22.81 $22.71 $22.79 $20.60 36,034
2019-10-18 $22.62 $22.70 $22.59 $22.68 $20.50 14,257
2019-10-17 $22.52 $22.57 $22.49 $22.50 $20.34 14,200
2019-10-16 $22.23 $22.37 $22.19 $22.34 $20.20 6,639
2019-10-15 $22.19 $22.32 $22.13 $22.23 $20.10 7,245
2019-10-14 $22.18 $22.18 $22.08 $22.08 $19.96 10,412
2019-10-11 $22.24 $22.39 $22.24 $22.28 $20.14 10,551
2019-10-10 $21.79 $22.00 $21.79 $22.00 $19.89 22,959
2019-10-09 $21.82 $21.85 $21.75 $21.80 $19.71 5,742
2019-10-08 $21.85 $21.85 $21.76 $21.76 $19.67 14,431
2019-10-07 $22.04 $22.04 $21.86 $21.86 $19.76 15,425
2019-10-04 $21.86 $21.97 $21.83 $21.97 $19.86 9,001
2019-10-03 $21.77 $21.89 $21.67 $21.84 $19.74 17,565
2019-10-02 $21.96 $21.96 $21.69 $21.76 $19.67 31,229
2019-10-01 $22.28 $22.28 $22.13 $22.15 $20.03 9,354
2019-09-30 $22.35 $22.40 $22.30 $22.36 $20.22 120,701
2019-09-27 $22.32 $22.43 $22.25 $22.26 $20.12 36,459
2019-09-26 $22.28 $22.29 $22.25 $22.28 $20.14 7,466
2019-09-25 $22.45 $22.56 $22.39 $22.51 $20.13 8,970
2019-09-24 $22.68 $22.68 $22.52 $22.52 $20.14 5,758
2019-09-23 $22.54 $22.60 $22.51 $22.60 $20.21 50,565
2019-09-20 $22.82 $22.82 $22.70 $22.70 $20.30 6,286
2019-09-19 $22.96 $22.96 $22.75 $22.75 $20.34 10,875
2019-09-18 $22.89 $22.95 $22.80 $22.91 $20.49 5,957
2019-09-17 $22.77 $22.92 $22.77 $22.89 $20.47 18,000
2019-09-16 $22.99 $23.01 $22.93 $22.93 $20.51 18,695
2019-09-13 $23.07 $23.10 $23.00 $23.00 $20.57 4,341
2019-09-12 $22.81 $22.97 $22.79 $22.93 $20.51 18,850
2019-09-11 $22.65 $22.75 $22.65 $22.73 $20.32 8,193
2019-09-10 $22.54 $22.70 $22.52 $22.61 $20.22 13,227
2019-09-09 $22.55 $22.57 $22.50 $22.52 $20.14 9,905
2019-09-06 $22.42 $22.45 $22.37 $22.37 $20.00 22,357
2019-09-05 $22.46 $22.54 $22.36 $22.36 $20.00 91,740
2019-09-04 $22.09 $22.19 $22.02 $22.14 $19.80 282,716
2019-09-03 $21.76 $21.88 $21.76 $21.83 $19.52 50,653
2019-08-30 $21.99 $21.99 $21.81 $21.89 $19.58 29,645
2019-08-29 $21.70 $21.78 $21.70 $21.73 $19.43 9,046
2019-08-28 $21.56 $21.61 $21.56 $21.56 $19.28 14,150
2019-08-27 $21.66 $21.70 $21.60 $21.63 $19.34 7,617
2019-08-26 $21.70 $21.70 $21.61 $21.62 $19.33 10,777
2019-08-23 $21.72 $21.85 $21.56 $21.56 $19.28 10,510
2019-08-22 $21.95 $21.97 $21.83 $21.85 $19.54 20,693
2019-08-21 $21.94 $21.99 $21.86 $21.88 $19.56 47,245
2019-08-20 $21.77 $21.87 $21.76 $21.78 $19.48 20,040
2019-08-19 $21.89 $21.93 $21.76 $21.80 $19.50 50,148
2019-08-16 $21.76 $21.81 $21.71 $21.71 $19.41 11,927
2019-08-15 $21.77 $21.78 $21.61 $21.70 $19.41 19,638
2019-08-14 $21.99 $21.99 $21.67 $21.68 $19.39 23,167
2019-08-13 $22.19 $22.45 $22.05 $22.35 $19.99 13,257
2019-08-12 $22.32 $22.33 $22.21 $22.21 $19.86 18,364
2019-08-09 $22.60 $22.60 $22.42 $22.51 $20.13 34,764
2019-08-08 $22.66 $22.80 $22.66 $22.71 $20.31 6,911
2019-08-07 $22.48 $22.58 $22.39 $22.57 $20.18 10,964
2019-08-06 $22.63 $22.73 $22.52 $22.63 $20.24 10,708
2019-08-05 $22.64 $22.64 $22.41 $22.42 $20.05 41,335
2019-08-02 $23.08 $23.08 $22.84 $22.88 $20.46 44,671
2019-08-01 $23.27 $23.44 $23.02 $23.02 $20.58 44,037
2019-07-31 $23.53 $23.56 $23.24 $23.27 $20.81 7,705
2019-07-30 $23.57 $23.58 $23.50 $23.55 $21.06 12,099
2019-07-29 $23.76 $23.77 $23.68 $23.77 $21.25 19,367
2019-07-26 $23.78 $23.78 $23.72 $23.72 $21.21 14,382
2019-07-25 $23.92 $23.95 $23.68 $23.70 $21.19 13,318
2019-07-24 $23.83 $23.94 $23.83 $23.89 $21.36 5,202
2019-07-23 $23.96 $23.96 $23.84 $23.87 $21.35 5,220
2019-07-22 $23.92 $23.92 $23.84 $23.90 $21.37 5,939
2019-07-19 $23.95 $23.95 $23.77 $23.80 $21.28 8,448
2019-07-18 $23.88 $24.07 $23.88 $24.06 $21.52 3,977
2019-07-17 $23.85 $23.88 $23.81 $23.82 $21.30 1,331
2019-07-16 $23.87 $23.93 $23.76 $23.79 $21.27 19,100
2019-07-15 $24.00 $24.03 $23.95 $23.96 $21.43 17,403
2019-07-12 $23.97 $24.01 $23.95 $23.98 $21.44 3,850
2019-07-11 $24.06 $24.08 $24.03 $24.05 $21.50 5,316
2019-07-10 $24.03 $24.13 $24.03 $24.08 $21.53 20,619
2019-07-09 $23.90 $23.90 $23.76 $23.77 $21.26 13,616
2019-07-08 $24.06 $24.08 $23.98 $23.98 $21.44 70,322
2019-07-05 $24.02 $24.09 $23.96 $24.08 $21.53 11,476
2019-07-03 $24.04 $24.16 $24.04 $24.08 $21.53 15,117
2019-07-02 $23.94 $23.98 $23.90 $23.94 $21.40 19,080
2019-07-01 $23.98 $24.09 $23.90 $23.90 $21.37 32,833
2019-06-28 $23.63 $23.75 $23.62 $23.67 $21.16 15,445
2019-06-27 $23.60 $23.66 $23.55 $23.60 $21.10 9,983
2019-06-26 $23.71 $23.82 $23.71 $23.81 $21.10 5,837
2019-06-25 $23.78 $23.81 $23.62 $23.63 $20.94 9,038
2019-06-24 $23.81 $23.94 $23.81 $23.91 $21.19 25,488
2019-06-21 $23.62 $23.75 $23.62 $23.75 $21.05 48,966
2019-06-20 $23.61 $23.75 $23.61 $23.68 $20.99 43,638
2019-06-19 $23.29 $23.45 $23.29 $23.45 $20.78 11,094
2019-06-18 $23.15 $23.33 $23.15 $23.29 $20.64 18,664
2019-06-17 $22.96 $23.12 $22.95 $22.95 $20.34 3,350
2019-06-14 $23.08 $23.12 $23.00 $23.00 $20.38 12,663
2019-06-13 $23.24 $23.26 $23.20 $23.21 $20.57 2,886
2019-06-12 $23.32 $23.32 $23.13 $23.13 $20.50 17,051
2019-06-11 $23.43 $23.43 $23.30 $23.39 $20.72 27,636
2019-06-10 $23.16 $23.28 $23.16 $23.25 $20.60 29,055
2019-06-07 $23.04 $23.07 $22.96 $23.05 $20.43 28,026
2019-06-06 $22.57 $22.57 $22.26 $22.47 $19.91 11,433
2019-06-05 $22.49 $22.51 $22.37 $22.37 $19.82 4,690
2019-06-04 $22.49 $22.53 $22.42 $22.53 $19.97 12,045
2019-06-03 $22.14 $22.31 $22.14 $22.31 $19.77 49,531
2019-05-31 $21.91 $22.19 $21.91 $22.14 $19.62 39,115
2019-05-30 $21.97 $22.14 $21.97 $22.09 $19.58 46,055
2019-05-29 $21.81 $21.91 $21.79 $21.91 $19.42 27,205
2019-05-28 $22.06 $22.19 $21.97 $22.01 $19.51 47,498
2019-05-24 $21.98 $22.07 $21.97 $21.98 $19.48 41,853
2019-05-23 $21.70 $21.82 $21.62 $21.74 $19.27 80,282
2019-05-22 $21.98 $22.08 $21.98 $21.98 $19.48 14,294
2019-05-21 $21.89 $22.10 $21.89 $22.06 $19.55 16,363
2019-05-20 $21.83 $21.96 $21.83 $21.89 $19.40 10,098
2019-05-17 $21.94 $21.96 $21.84 $21.84 $19.36 24,217
2019-05-16 $22.07 $22.18 $21.95 $21.99 $19.49 49,540
2019-05-15 $21.80 $22.05 $21.80 $22.01 $19.51 13,988
2019-05-14 $21.98 $22.11 $21.95 $22.09 $19.58 55,792
2019-05-13 $21.98 $21.98 $21.78 $21.78 $19.30 91,861
2019-05-10 $22.21 $22.42 $22.13 $22.40 $19.85 5,256
2019-05-09 $22.15 $22.25 $22.05 $22.23 $19.70 20,661
2019-05-08 $22.37 $22.41 $22.33 $22.34 $19.80 17,942
2019-05-07 $22.45 $22.48 $22.30 $22.38 $19.83 56,607
2019-05-06 $22.65 $22.72 $22.51 $22.69 $20.10 15,942
2019-05-03 $22.92 $23.03 $22.92 $23.02 $20.40 9,943
2019-05-02 $22.88 $22.88 $22.71 $22.75 $20.16 19,573
2019-05-01 $23.19 $23.20 $22.91 $22.91 $20.30 11,672
2019-04-30 $23.02 $23.10 $22.99 $23.07 $20.45 48,430
2019-04-29 $23.05 $23.05 $23.01 $23.05 $20.43 9,185
2019-04-26 $23.00 $23.04 $22.98 $23.01 $20.39 8,758
2019-04-25 $22.81 $23.00 $22.81 $23.00 $20.38 13,354
2019-04-24 $23.11 $23.19 $22.96 $22.96 $20.35 13,609
2019-04-23 $23.30 $23.30 $23.19 $23.23 $20.59 10,274
2019-04-22 $23.32 $23.36 $23.24 $23.26 $20.61 11,916
2019-04-18 $23.37 $23.37 $23.21 $23.28 $20.63 11,649
2019-04-17 $23.58 $23.58 $23.37 $23.37 $20.71 13,153
2019-04-16 $23.38 $23.42 $23.30 $23.39 $20.73 24,295
2019-04-15 $23.44 $23.44 $23.29 $23.32 $20.67 27,457
2019-04-12 $23.27 $23.40 $23.27 $23.34 $20.68 21,861
2019-04-11 $23.33 $23.34 $23.18 $23.21 $20.57 7,445
2019-04-10 $23.33 $23.44 $23.27 $23.43 $20.76 39,710
2019-04-09 $23.25 $23.28 $23.18 $23.22 $20.58 33,781
2019-04-08 $23.18 $23.26 $23.18 $23.25 $20.60 11,195
2019-04-05 $23.13 $23.18 $23.08 $23.18 $20.54 8,299
2019-04-04 $23.03 $23.06 $23.03 $23.06 $20.44 16,450
2019-04-03 $23.07 $23.16 $22.99 $23.02 $20.40 22,092
2019-04-02 $22.95 $22.99 $22.81 $22.89 $20.29 7,908
2019-04-01 $22.93 $22.97 $22.82 $22.91 $20.30 18,585
2019-03-29 $22.67 $22.78 $22.61 $22.63 $20.06 15,586
2019-03-28 $22.50 $22.57 $22.40 $22.52 $19.96 14,830
2019-03-27 $22.69 $22.69 $22.43 $22.53 $19.96 18,536
2019-03-26 $22.73 $22.80 $22.70 $22.72 $20.13 6,025
2019-03-25 $22.56 $22.68 $22.56 $22.58 $20.01 10,078
2019-03-22 $23.00 $23.02 $22.70 $22.70 $20.11 8,675
2019-03-21 $23.33 $23.39 $23.25 $23.39 $20.72 11,185
2019-03-20 $23.33 $23.50 $23.23 $23.48 $20.80 8,744
2019-03-19 $23.46 $23.46 $23.35 $23.35 $20.69 20,107
2019-03-18 $23.23 $23.37 $23.23 $23.36 $20.70 11,980
2019-03-15 $23.12 $23.18 $23.11 $23.18 $20.54 9,735
2019-03-14 $23.01 $23.02 $22.95 $22.97 $20.35 72,783
2019-03-13 $22.83 $23.04 $22.82 $23.04 $20.41 23,659
2019-03-12 $22.72 $22.79 $22.72 $22.74 $20.15 10,678
2019-03-11 $22.48 $22.67 $22.48 $22.67 $20.08 18,431
2019-03-08 $22.46 $22.49 $22.41 $22.44 $19.88 14,248
2019-03-07 $22.71 $22.82 $22.48 $22.50 $19.93 24,584
2019-03-06 $22.91 $22.99 $22.80 $22.84 $20.24 21,684
2019-03-05 $22.85 $22.91 $22.81 $22.88 $20.27 11,582
2019-03-04 $22.98 $22.98 $22.76 $22.89 $20.28 35,100
2019-03-01 $22.94 $23.03 $22.86 $22.89 $20.28 22,419
2019-02-28 $23.03 $23.03 $22.91 $22.93 $20.32 30,928
2019-02-27 $23.12 $23.12 $22.98 $22.99 $20.37 5,308
2019-02-26 $22.98 $23.16 $22.98 $23.12 $20.48 14,947
2019-02-25 $23.05 $23.11 $23.01 $23.05 $20.42 28,189
2019-02-22 $22.97 $22.98 $22.91 $22.91 $20.30 13,911
2019-02-21 $22.89 $22.89 $22.77 $22.82 $20.22 28,549
2019-02-20 $22.92 $23.04 $22.88 $22.90 $20.29 18,461
2019-02-19 $22.74 $22.91 $22.74 $22.84 $20.24 39,416
2019-02-15 $22.69 $22.79 $22.66 $22.79 $20.19 8,905
2019-02-14 $22.52 $22.64 $22.45 $22.59 $20.01 42,575
2019-02-13 $22.70 $22.70 $22.53 $22.54 $19.97 18,228
2019-02-12 $22.64 $22.77 $22.64 $22.73 $20.14 17,232
2019-02-11 $22.54 $22.59 $22.46 $22.48 $19.92 21,138
2019-02-08 $22.56 $22.62 $22.45 $22.53 $19.96 24,707
2019-02-07 $22.71 $22.74 $22.57 $22.58 $20.01 17,206
2019-02-06 $23.12 $23.12 $22.93 $22.94 $20.32 38,972
2019-02-05 $23.05 $23.22 $23.05 $23.13 $20.49 27,755
2019-02-04 $23.02 $23.07 $22.95 $23.05 $20.42 8,279
2019-02-01 $23.17 $23.17 $23.01 $23.01 $20.39 21,994
2019-01-31 $23.02 $23.18 $23.02 $23.17 $20.53 13,635
2019-01-30 $22.76 $23.10 $22.75 $23.10 $20.47 24,161
2019-01-29 $22.72 $22.82 $22.72 $22.79 $20.19 10,280
2019-01-28 $22.74 $22.74 $22.57 $22.64 $20.06 13,607
2019-01-25 $22.88 $22.91 $22.73 $22.81 $20.21 57,729
2019-01-24 $22.75 $22.76 $22.55 $22.67 $20.08 24,545
2019-01-23 $22.53 $22.68 $22.53 $22.67 $20.08 37,258
2019-01-22 $22.58 $22.58 $22.39 $22.39 $19.84 31,839
2019-01-18 $22.58 $22.67 $22.58 $22.66 $20.08 19,192
2019-01-17 $22.45 $22.61 $22.36 $22.53 $19.96 16,354
2019-01-16 $22.41 $22.50 $22.41 $22.45 $19.89 17,804
2019-01-15 $22.46 $22.46 $22.27 $22.28 $19.74 33,815
2019-01-14 $22.34 $22.39 $22.28 $22.32 $19.77 28,144
2019-01-11 $22.42 $22.42 $22.29 $22.39 $19.84 30,491
2019-01-10 $22.33 $22.40 $22.30 $22.39 $19.84 17,929
2019-01-09 $22.20 $22.38 $22.13 $22.34 $19.79 25,482
2019-01-08 $22.22 $22.22 $22.00 $22.09 $19.57 37,256
2019-01-07 $21.88 $22.14 $21.88 $22.10 $19.58 80,918
2019-01-04 $21.59 $21.83 $21.50 $21.83 $19.34 17,170
2019-01-03 $21.13 $21.30 $21.13 $21.15 $18.74 20,367
2019-01-02 $20.97 $21.32 $20.89 $21.32 $18.89 37,059
2018-12-31 $21.28 $21.28 $20.95 $21.00 $18.61 60,140
2018-12-28 $20.94 $21.11 $20.86 $20.97 $18.58 110,875
2018-12-27 $20.56 $21.02 $20.56 $20.99 $18.60 30,521
2018-12-26 $20.53 $21.00 $20.53 $21.00 $18.61 64,554
2018-12-24 $21.44 $21.44 $21.09 $21.13 $18.25 18,042
2018-12-21 $21.57 $21.72 $21.37 $21.38 $18.47 88,329
2018-12-20 $21.85 $21.90 $21.66 $21.79 $18.82 134,224
2018-12-19 $22.10 $22.13 $21.65 $21.70 $18.75 77,913
2018-12-18 $21.99 $21.99 $21.81 $21.90 $18.92 36,930
2018-12-17 $21.98 $22.10 $21.76 $21.80 $18.83 36,036
2018-12-14 $22.08 $22.15 $22.05 $22.06 $19.06 27,215
2018-12-13 $22.26 $22.31 $22.20 $22.27 $19.24 22,009
2018-12-12 $22.10 $22.33 $22.10 $22.26 $19.23 26,254
2018-12-11 $22.14 $22.14 $21.83 $21.95 $18.96 33,851
2018-12-10 $22.16 $22.16 $21.90 $22.05 $19.05 47,611
2018-12-07 $22.44 $22.51 $22.25 $22.27 $19.24 33,642
2018-12-06 $22.40 $22.49 $22.19 $22.44 $19.39 99,051
2018-12-04 $22.80 $22.84 $22.31 $22.31 $19.27 18,663
2018-12-03 $22.85 $22.89 $22.81 $22.88 $19.77 5,443
2018-11-30 $22.57 $22.57 $22.39 $22.41 $19.36 15,209
2018-11-29 $22.60 $22.67 $22.60 $22.67 $19.59 5,615
2018-11-28 $22.35 $22.74 $22.30 $22.74 $19.65 15,163
2018-11-27 $22.33 $22.38 $22.30 $22.33 $19.29 22,190
2018-11-26 $22.32 $22.36 $22.23 $22.24 $19.21 35,031
2018-11-23 $22.27 $22.27 $22.19 $22.23 $19.21 27,976
2018-11-21 $22.38 $22.50 $22.35 $22.42 $19.37 26,037
2018-11-20 $22.29 $22.29 $22.04 $22.04 $19.04 68,371
2018-11-19 $22.73 $22.75 $22.58 $22.60 $19.52 14,085
2018-11-16 $22.75 $22.78 $22.68 $22.78 $19.68 4,125
2018-11-15 $22.55 $22.83 $22.55 $22.75 $19.65 10,745
2018-11-14 $22.68 $22.68 $22.45 $22.52 $19.46 13,299
2018-11-13 $22.54 $22.60 $22.43 $22.46 $19.40 12,606
2018-11-12 $22.65 $22.71 $22.46 $22.46 $19.40 20,375
2018-11-09 $22.78 $22.81 $22.62 $22.76 $19.66 26,294
2018-11-08 $22.99 $23.04 $22.80 $22.81 $19.71 28,653
2018-11-07 $23.01 $23.10 $23.01 $23.10 $19.96 12,836
2018-11-06 $22.73 $22.78 $22.70 $22.77 $19.67 8,315
2018-11-05 $22.66 $22.75 $22.66 $22.70 $19.61 10,576
2018-11-02 $22.63 $22.79 $22.54 $22.61 $19.53 13,387
2018-11-01 $22.40 $22.59 $22.39 $22.57 $19.50 24,369
2018-10-31 $22.34 $22.36 $22.27 $22.32 $19.28 10,734
2018-10-30 $22.24 $22.37 $22.22 $22.32 $19.28 35,258
2018-10-29 $22.50 $22.50 $22.01 $22.04 $19.04 47,829
2018-10-26 $22.05 $22.33 $22.02 $22.30 $19.27 86,069
2018-10-25 $22.32 $22.45 $22.30 $22.33 $19.29 83,507
2018-10-24 $22.62 $22.62 $22.10 $22.13 $19.12 21,289
2018-10-23 $22.64 $22.78 $22.45 $22.78 $19.68 29,775
2018-10-22 $22.97 $22.97 $22.93 $22.93 $19.81 5,267
2018-10-19 $22.96 $23.07 $22.90 $22.94 $19.82 12,779
2018-10-18 $23.16 $23.16 $22.83 $22.83 $19.72 25,528
2018-10-17 $23.30 $23.39 $23.22 $23.26 $20.09 24,724
2018-10-16 $23.25 $23.43 $23.25 $23.38 $20.20 13,578
2018-10-15 $23.04 $23.14 $23.01 $23.10 $19.96 23,530
2018-10-12 $23.11 $23.19 $22.87 $23.07 $19.93 23,610
2018-10-11 $23.02 $23.05 $22.83 $22.91 $19.79 31,925
2018-10-10 $23.35 $23.35 $22.97 $23.08 $19.94 32,606
2018-10-09 $23.33 $23.50 $23.33 $23.47 $20.28 7,980
2018-10-08 $23.35 $23.49 $23.31 $23.46 $20.27 19,425
2018-10-05 $23.60 $23.60 $23.40 $23.40 $20.22 7,274
2018-10-04 $23.67 $23.67 $23.40 $23.48 $20.28 14,285
2018-10-03 $23.88 $24.00 $23.68 $23.72 $20.49 27,154
2018-10-02 $23.71 $23.79 $23.65 $23.73 $20.50 12,083
2018-10-01 $23.67 $23.77 $23.62 $23.62 $20.41 18,112
2018-09-28 $23.65 $23.79 $23.61 $23.62 $20.41 24,141
2018-09-27 $23.89 $24.05 $23.89 $23.99 $20.73 7,526
2018-09-26 $24.00 $24.11 $23.96 $23.96 $20.70 17,752
2018-09-25 $24.11 $24.27 $24.11 $24.24 $20.78 9,601
2018-09-24 $24.20 $24.20 $24.09 $24.13 $20.69 6,742
2018-09-21 $24.04 $24.12 $24.01 $24.11 $20.67 6,974
2018-09-20 $23.91 $24.03 $23.87 $24.02 $20.59 15,225
2018-09-19 $23.71 $23.81 $23.70 $23.77 $20.38 25,269
2018-09-18 $23.53 $23.67 $23.53 $23.65 $20.27 19,411
2018-09-17 $23.44 $23.53 $23.43 $23.47 $20.12 16,063
2018-09-14 $23.31 $23.36 $23.29 $23.29 $19.96 20,505
2018-09-13 $23.31 $23.48 $23.25 $23.39 $20.05 47,883
2018-09-12 $23.11 $23.25 $23.07 $23.15 $19.84 19,342
2018-09-11 $22.86 $23.07 $22.85 $23.05 $19.76 41,776
2018-09-10 $23.07 $23.13 $23.03 $23.03 $19.74 19,325
2018-09-07 $23.01 $23.02 $22.86 $22.90 $19.63 31,114
2018-09-06 $23.19 $23.19 $23.07 $23.11 $19.81 9,943
2018-09-05 $23.23 $23.26 $23.18 $23.22 $19.90 26,578
2018-09-04 $23.24 $23.31 $23.21 $23.25 $19.93 19,668
2018-08-31 $23.53 $23.62 $23.43 $23.61 $20.24 12,074
2018-08-30 $23.67 $23.72 $23.54 $23.58 $20.21 9,935
2018-08-29 $23.82 $23.93 $23.80 $23.90 $20.49 10,151
2018-08-28 $23.86 $23.94 $23.74 $23.74 $20.35 7,126
2018-08-27 $23.65 $23.84 $23.65 $23.82 $20.42 14,633
2018-08-24 $23.42 $23.50 $23.42 $23.50 $20.14 24,877
2018-08-23 $23.44 $23.48 $23.32 $23.36 $20.02 33,375
2018-08-22 $23.40 $23.50 $23.40 $23.45 $20.10 12,500
2018-08-21 $23.27 $23.50 $23.27 $23.36 $20.02 31,706
2018-08-20 $23.14 $23.16 $23.05 $23.14 $19.84 32,538
2018-08-17 $23.00 $23.13 $22.89 $23.11 $19.81 16,756
2018-08-16 $23.04 $23.12 $23.00 $23.07 $19.78 15,617
2018-08-15 $23.01 $23.01 $22.85 $22.93 $19.66 12,322
2018-08-14 $23.20 $23.31 $23.18 $23.29 $19.96 10,964
2018-08-13 $23.09 $23.18 $22.97 $23.09 $19.79 54,731
2018-08-10 $23.40 $23.40 $23.21 $23.22 $19.90 247,019
2018-08-09 $24.18 $24.18 $23.92 $23.97 $20.55 43,807
2018-08-08 $24.22 $24.28 $24.20 $24.23 $20.77 9,720
2018-08-07 $24.36 $24.43 $24.34 $24.38 $20.90 6,813
2018-08-06 $24.22 $24.22 $24.16 $24.17 $20.72 10,387
2018-08-03 $24.18 $24.26 $24.18 $24.26 $20.80 4,524
2018-08-02 $24.12 $24.23 $24.12 $24.21 $20.75 14,607
2018-08-01 $24.48 $24.57 $24.39 $24.41 $20.93 22,392
2018-07-31 $24.57 $24.64 $24.54 $24.56 $21.05 10,474
2018-07-30 $24.61 $24.64 $24.59 $24.62 $21.11 10,449
2018-07-27 $24.55 $24.55 $24.42 $24.43 $20.94 15,032
2018-07-26 $24.47 $24.64 $24.35 $24.35 $20.87 25,087
2018-07-25 $24.36 $24.64 $24.36 $24.64 $21.12 32,440
2018-07-24 $24.20 $24.30 $24.14 $24.23 $20.77 10,041
2018-07-23 $24.13 $24.19 $24.10 $24.15 $20.70 10,947
2018-07-20 $24.01 $24.14 $24.01 $24.11 $20.67 17,167
2018-07-19 $23.88 $23.93 $23.78 $23.87 $20.46 8,676
2018-07-18 $24.04 $24.09 $23.99 $24.06 $20.62 35,834
2018-07-17 $23.97 $24.15 $23.97 $24.09 $20.65 13,391
2018-07-16 $24.06 $24.06 $23.98 $24.02 $20.59 8,234
2018-07-13 $23.98 $24.01 $23.95 $24.00 $20.57 19,739
2018-07-12 $23.96 $24.03 $23.95 $23.99 $20.57 7,351
2018-07-11 $24.24 $24.24 $23.84 $23.88 $20.47 16,951
2018-07-10 $24.26 $24.39 $24.26 $24.36 $20.88 16,773
2018-07-09 $24.31 $24.40 $24.25 $24.31 $20.84 69,453
2018-07-06 $24.04 $24.18 $24.03 $24.15 $20.70 15,304
2018-07-05 $23.96 $24.06 $23.96 $24.03 $20.60 25,350
2018-07-03 $23.63 $23.80 $23.63 $23.72 $20.33 218,501
2018-07-02 $23.57 $23.65 $23.50 $23.59 $20.22 16,051
2018-06-29 $23.70 $23.83 $23.70 $23.72 $20.33 24,675
2018-06-28 $23.48 $23.60 $23.36 $23.59 $20.22 171,584
2018-06-27 $23.69 $23.77 $23.43 $23.46 $20.11 16,641
2018-06-26 $24.05 $24.08 $23.92 $23.94 $20.30 24,085
2018-06-25 $24.06 $24.06 $23.91 $23.97 $20.33 37,418
2018-06-22 $24.13 $24.16 $24.08 $24.09 $20.43 17,054
2018-06-21 $24.06 $24.06 $23.81 $23.85 $20.23 20,327
2018-06-20 $24.15 $24.15 $24.02 $24.08 $20.42 9,357
2018-06-19 $23.82 $24.11 $23.76 $24.08 $20.42 48,653
2018-06-18 $24.00 $24.05 $23.96 $24.05 $20.40 32,966
2018-06-15 $24.32 $24.32 $24.07 $24.16 $20.49 62,555
2018-06-14 $24.56 $24.57 $24.40 $24.40 $20.69 18,680
2018-06-13 $24.75 $24.75 $24.60 $24.64 $20.90 19,997
2018-06-12 $24.80 $24.85 $24.68 $24.69 $20.94 9,337
2018-06-11 $24.83 $24.93 $24.82 $24.86 $21.08 14,204
2018-06-08 $24.78 $24.88 $24.67 $24.86 $21.08 36,617
2018-06-07 $24.88 $24.89 $24.59 $24.67 $20.92 18,566
2018-06-06 $24.80 $24.87 $24.71 $24.85 $21.07 267,773
2018-06-05 $24.72 $24.78 $24.68 $24.72 $20.96 58,961
2018-06-04 $24.60 $24.92 $24.60 $24.77 $21.01 33,808
2018-06-01 $24.50 $24.67 $24.50 $24.57 $20.84 55,656
2018-05-31 $24.55 $24.57 $24.35 $24.44 $20.73 25,508
2018-05-30 $24.43 $24.59 $24.35 $24.59 $20.85 49,706
2018-05-29 $24.24 $24.36 $24.01 $24.10 $20.44 85,133
2018-05-25 $24.92 $24.92 $24.68 $24.75 $20.99 31,796
2018-05-24 $25.12 $25.15 $25.01 $25.10 $21.29 21,601
2018-05-23 $25.12 $25.26 $25.05 $25.22 $21.39 15,279
2018-05-22 $25.35 $25.45 $25.35 $25.40 $21.54 20,284
2018-05-21 $25.37 $25.45 $25.26 $25.33 $21.48 27,317
2018-05-18 $25.25 $25.25 $25.13 $25.16 $21.34 35,477
2018-05-17 $25.47 $25.53 $25.35 $25.39 $21.53 17,165
2018-05-16 $25.40 $25.56 $25.40 $25.46 $21.59 404,948
2018-05-15 $25.49 $25.49 $25.33 $25.39 $21.53 80,409
2018-05-14 $25.81 $26.00 $25.65 $25.68 $21.78 47,600
2018-05-11 $25.87 $25.92 $25.74 $25.76 $21.85 23,018
2018-05-10 $25.67 $25.85 $25.66 $25.85 $21.92 79,040
2018-05-09 $25.39 $25.55 $25.39 $25.48 $21.61 29,229
2018-05-08 $25.41 $25.41 $25.24 $25.32 $21.47 38,202
2018-05-07 $25.67 $25.67 $25.45 $25.51 $21.63 104,288
2018-05-04 $25.59 $25.81 $25.58 $25.78 $21.86 8,581
2018-05-03 $25.73 $25.92 $25.57 $25.79 $21.87 31,341
2018-05-02 $25.86 $25.91 $25.69 $25.72 $21.81 67,003
2018-05-01 $26.00 $26.00 $25.66 $25.78 $21.86 60,239
2018-04-30 $26.23 $26.25 $26.03 $26.03 $22.07 16,137
2018-04-27 $26.25 $26.32 $26.16 $26.28 $22.29 9,128
2018-04-26 $26.23 $26.27 $26.12 $26.23 $22.24 21,123
2018-04-25 $26.18 $26.18 $26.02 $26.15 $22.18 13,302
2018-04-24 $26.42 $26.57 $26.23 $26.31 $22.31 18,660
2018-04-23 $26.47 $26.47 $26.34 $26.39 $22.38 14,549
2018-04-20 $26.67 $26.67 $26.42 $26.42 $22.41 10,985
2018-04-19 $26.81 $26.87 $26.69 $26.79 $22.72 21,940
2018-04-18 $26.62 $26.84 $26.62 $26.80 $22.73 36,274
2018-04-17 $26.25 $26.46 $26.25 $26.45 $22.43 67,449
2018-04-16 $26.28 $26.29 $26.15 $26.22 $22.24 50,067
2018-04-13 $26.25 $26.25 $26.11 $26.18 $22.20 10,802
2018-04-12 $26.27 $26.29 $26.19 $26.20 $22.22 31,238
2018-04-11 $25.94 $26.12 $25.94 $26.10 $22.13 14,256
2018-04-10 $26.03 $26.09 $25.95 $26.01 $22.06 12,659
2018-04-09 $26.04 $26.04 $25.77 $25.77 $21.85 10,270
2018-04-06 $26.39 $26.39 $26.02 $26.08 $22.12 10,536
2018-04-05 $26.31 $26.38 $26.24 $26.30 $22.30 23,155
2018-04-04 $25.89 $26.18 $25.83 $26.18 $22.20 25,366
2018-04-03 $25.95 $26.14 $25.95 $26.12 $22.15 11,846
2018-04-02 $26.16 $26.25 $25.76 $25.92 $21.98 63,105
2018-03-29 $26.03 $26.31 $26.03 $26.30 $22.30 28,500
2018-03-28 $25.91 $26.10 $25.86 $26.01 $22.06 10,761
2018-03-27 $26.25 $26.31 $25.88 $25.88 $21.95 25,837
2018-03-26 $26.19 $26.38 $26.01 $26.38 $22.37 39,776
2018-03-23 $26.11 $26.17 $25.87 $25.88 $21.95 36,892
2018-03-22 $26.34 $26.34 $26.06 $26.07 $22.11 71,319
2018-03-21 $26.49 $26.65 $26.38 $26.60 $22.56 19,037
2018-03-20 $26.40 $26.40 $26.30 $26.32 $22.32 13,919
2018-03-19 $26.51 $26.51 $26.23 $26.30 $22.30 82,630
2018-03-16 $26.51 $26.67 $26.50 $26.58 $22.54 55,551
2018-03-15 $26.72 $26.72 $26.49 $26.52 $22.49 59,511
2018-03-14 $26.80 $26.83 $26.62 $26.73 $22.67 21,861
2018-03-13 $27.04 $27.04 $26.65 $26.69 $22.63 48,601
2018-03-12 $26.97 $27.03 $26.94 $27.00 $22.90 52,549
2018-03-09 $26.80 $26.97 $26.79 $26.97 $22.87 20,292
2018-03-08 $26.82 $26.82 $26.57 $26.69 $22.63 20,025
2018-03-07 $26.76 $26.79 $26.58 $26.79 $22.72 8,451
2018-03-06 $26.71 $26.85 $26.71 $26.76 $22.69 28,266
2018-03-05 $26.39 $26.66 $26.25 $26.66 $22.61 33,096
2018-03-02 $26.39 $26.60 $26.25 $26.60 $22.56 15,758
2018-03-01 $26.59 $26.64 $26.21 $26.44 $22.42 221,901
2018-02-28 $27.00 $27.02 $26.58 $26.58 $22.54 25,071
2018-02-27 $27.15 $27.23 $26.77 $26.77 $22.70 23,988
2018-02-26 $27.15 $27.32 $27.00 $27.30 $23.15 40,948
2018-02-23 $26.93 $27.09 $26.88 $27.09 $22.97 17,674
2018-02-22 $26.89 $26.97 $26.81 $26.85 $22.77 18,213
2018-02-21 $26.88 $26.95 $26.74 $26.74 $22.68 32,327
2018-02-20 $26.94 $26.94 $26.77 $26.80 $22.73 16,683
2018-02-16 $27.08 $27.22 $27.06 $27.14 $23.02 8,657
2018-02-15 $27.13 $27.20 $26.97 $27.18 $23.05 25,728
2018-02-14 $26.33 $26.98 $26.31 $26.98 $22.88 47,849
2018-02-13 $26.45 $26.55 $26.37 $26.53 $22.50 32,767
2018-02-12 $26.37 $26.59 $26.29 $26.47 $22.45 36,755
2018-02-09 $26.21 $26.27 $25.50 $26.16 $22.18 104,745
2018-02-08 $26.72 $26.73 $25.85 $25.87 $21.94 82,378
2018-02-07 $27.02 $27.11 $26.53 $26.55 $22.52 61,156
2018-02-06 $26.53 $27.15 $26.19 $27.06 $22.95 117,832
2018-02-05 $27.32 $27.40 $26.60 $26.60 $22.56 78,213
2018-02-02 $27.85 $27.85 $27.39 $27.42 $23.25 65,664
2018-02-01 $28.07 $28.24 $28.04 $28.11 $23.84 36,430
2018-01-31 $28.16 $28.26 $27.93 $27.96 $23.71 28,700
2018-01-30 $27.95 $28.00 $27.73 $27.86 $23.63 52,106
2018-01-29 $28.23 $28.23 $28.02 $28.08 $23.81 44,244
2018-01-26 $28.24 $28.45 $28.19 $28.37 $24.06 84,491
2018-01-25 $28.39 $28.50 $28.17 $28.28 $23.98 38,552
2018-01-24 $28.09 $28.25 $28.01 $28.18 $23.90 24,994
2018-01-23 $27.79 $27.87 $27.70 $27.87 $23.64 52,655
2018-01-22 $27.69 $27.90 $27.61 $27.88 $23.64 43,501
2018-01-19 $27.56 $27.65 $27.43 $27.57 $23.38 51,792
2018-01-18 $27.51 $27.54 $27.43 $27.47 $23.30 13,752
2018-01-17 $27.21 $27.56 $27.21 $27.43 $23.26 37,647
2018-01-16 $27.33 $27.48 $27.23 $27.24 $23.10 55,581
2018-01-12 $27.12 $27.27 $27.11 $27.18 $23.05 76,351
2018-01-11 $26.84 $27.01 $26.83 $26.99 $22.89 84,999
2018-01-10 $26.67 $26.70 $26.60 $26.69 $22.63 78,625
2018-01-09 $26.65 $26.70 $26.55 $26.64 $22.59 16,693
2018-01-08 $26.79 $26.79 $26.57 $26.65 $22.60 61,000
2018-01-05 $26.75 $26.78 $26.54 $26.77 $22.70 47,208
2018-01-04 $26.64 $26.94 $26.53 $26.64 $22.59 93,234
2018-01-03 $26.14 $26.30 $26.13 $26.22 $22.24 64,746
2018-01-02 $25.99 $26.24 $25.95 $26.09 $22.13 46,036
2017-12-29 $25.63 $25.69 $25.61 $25.61 $21.72 62,697
2017-12-28 $25.50 $25.62 $25.48 $25.59 $21.70 55,051
2017-12-27 $25.44 $25.50 $25.35 $25.36 $21.51 22,659
2017-12-26 $25.47 $25.58 $25.41 $25.47 $21.51 25,979
2017-12-22 $25.35 $25.42 $25.27 $25.40 $21.46 38,318
2017-12-21 $25.27 $25.44 $25.27 $25.40 $21.46 24,879
2017-12-20 $25.25 $25.30 $25.25 $25.26 $21.34 41,310
2017-12-19 $25.34 $25.34 $25.19 $25.24 $21.32 30,753
2017-12-18 $25.12 $25.33 $25.12 $25.15 $21.24 47,824
2017-12-15 $24.96 $24.98 $24.87 $24.92 $21.05 26,674
2017-12-14 $24.92 $24.92 $24.83 $24.83 $20.97 98,057
2017-12-13 $24.93 $24.94 $24.82 $24.90 $21.03 22,413
2017-12-12 $24.86 $24.93 $24.77 $24.92 $21.05 14,918
2017-12-11 $24.90 $24.99 $24.80 $24.91 $21.04 25,429
2017-12-08 $24.82 $24.84 $24.77 $24.80 $20.95 11,734
2017-12-07 $24.60 $24.80 $24.55 $24.73 $20.89 15,790
2017-12-06 $24.69 $24.73 $24.55 $24.69 $20.86 22,013
2017-12-05 $24.89 $24.93 $24.75 $24.82 $20.97 8,297
2017-12-04 $24.82 $24.97 $24.82 $24.89 $21.02 31,907
2017-12-01 $24.80 $24.80 $24.70 $24.74 $20.90 16,449
2017-11-30 $24.83 $24.92 $24.71 $24.79 $20.94 12,783
2017-11-29 $24.96 $24.97 $24.78 $24.81 $20.96 11,141
2017-11-28 $25.02 $25.06 $24.91 $24.99 $21.11 12,174
2017-11-27 $25.07 $25.11 $24.87 $24.88 $21.02 22,516
2017-11-24 $25.05 $25.11 $25.05 $25.10 $21.20 6,816
2017-11-22 $24.79 $24.88 $24.75 $24.88 $21.02 10,901
2017-11-21 $24.67 $24.70 $24.61 $24.65 $20.82 17,695
2017-11-20 $24.54 $24.54 $24.43 $24.48 $20.68 33,531
2017-11-17 $24.52 $24.64 $24.46 $24.60 $20.78 112,683
2017-11-16 $24.47 $24.54 $24.43 $24.47 $20.67 28,973
2017-11-15 $24.44 $24.50 $24.34 $24.43 $20.64 19,801
2017-11-14 $24.67 $24.70 $24.61 $24.65 $20.82 7,476
2017-11-13 $24.60 $24.61 $24.46 $24.58 $20.76 51,052
2017-11-10 $24.80 $24.84 $24.70 $24.70 $20.86 26,159
2017-11-09 $24.86 $24.90 $24.78 $24.80 $20.95 10,150
2017-11-08 $24.92 $25.02 $24.90 $25.02 $21.13 10,661
2017-11-07 $25.06 $25.06 $24.82 $24.88 $21.02 16,853
2017-11-06 $24.87 $25.09 $24.87 $25.09 $21.19 16,998
2017-11-03 $25.10 $25.10 $24.85 $24.86 $21.00 18,174
2017-11-02 $25.12 $25.25 $25.12 $25.23 $21.31 13,162
2017-11-01 $25.21 $25.27 $25.14 $25.18 $21.27 20,924
2017-10-31 $25.00 $25.15 $24.99 $25.13 $21.23 16,148
2017-10-30 $24.92 $25.00 $24.92 $24.99 $21.11 20,036
2017-10-27 $24.82 $24.91 $24.71 $24.87 $21.01 18,654
2017-10-26 $25.18 $25.18 $24.90 $24.90 $21.03 24,893
2017-10-25 $25.20 $25.25 $24.97 $25.08 $21.18 25,645
2017-10-24 $25.16 $25.16 $25.02 $25.08 $21.18 8,287
2017-10-23 $25.15 $25.24 $25.01 $25.01 $21.13 19,379
2017-10-20 $25.27 $25.27 $25.22 $25.24 $21.32 14,394
2017-10-19 $25.23 $25.29 $25.23 $25.25 $21.33 13,502
2017-10-18 $25.35 $25.38 $25.25 $25.32 $21.39 22,129
2017-10-17 $25.44 $25.45 $25.27 $25.36 $21.42 24,598
2017-10-16 $25.67 $25.68 $25.51 $25.53 $21.56 26,148
2017-10-13 $25.64 $25.70 $25.58 $25.61 $21.63 20,024
2017-10-12 $25.46 $25.51 $25.43 $25.44 $21.49 23,321
2017-10-11 $25.37 $25.52 $25.37 $25.46 $21.51 25,512
2017-10-10 $25.22 $25.41 $25.22 $25.36 $21.42 31,907
2017-10-09 $25.08 $25.08 $24.94 $25.05 $21.16 23,186
2017-10-06 $25.03 $25.11 $24.91 $25.10 $21.20 16,083
2017-10-05 $25.15 $25.22 $25.11 $25.12 $21.22 16,425
2017-10-04 $25.18 $25.18 $25.05 $25.09 $21.19 13,721
2017-10-03 $25.12 $25.26 $25.08 $25.17 $21.26 131,083
2017-10-02 $25.03 $25.11 $24.97 $25.07 $21.18 29,501
2017-09-29 $25.11 $25.23 $25.08 $25.23 $21.31 13,884
2017-09-28 $25.02 $25.10 $24.99 $25.04 $21.15 14,553
2017-09-27 $24.91 $25.00 $24.83 $24.92 $21.05 34,425
2017-09-26 $25.15 $25.25 $25.02 $25.02 $21.13 38,215
2017-09-25 $25.46 $25.47 $25.22 $25.28 $21.27 31,790
2017-09-22 $25.60 $25.66 $25.55 $25.64 $21.57 16,087
2017-09-21 $25.45 $25.56 $25.45 $25.54 $21.49 7,824
2017-09-20 $25.69 $25.69 $25.35 $25.43 $21.40 18,843
2017-09-19 $25.73 $25.73 $25.61 $25.67 $21.59 9,968
2017-09-18 $25.71 $25.74 $25.60 $25.61 $21.55 32,294
2017-09-15 $25.72 $25.74 $25.64 $25.71 $21.63 42,520
2017-09-14 $25.53 $25.70 $25.52 $25.67 $21.60 38,460
2017-09-13 $25.76 $25.76 $25.58 $25.59 $21.53 27,056
2017-09-12 $25.90 $25.90 $25.76 $25.77 $21.68 46,942
2017-09-11 $25.79 $25.93 $25.79 $25.87 $21.77 52,001
2017-09-08 $25.70 $25.76 $25.60 $25.61 $21.55 44,300
2017-09-07 $25.75 $25.75 $25.68 $25.74 $21.66 24,363
2017-09-06 $25.47 $25.63 $25.47 $25.57 $21.51 13,058
2017-09-05 $25.49 $25.54 $25.25 $25.31 $21.29 35,302
2017-09-01 $25.48 $25.66 $25.45 $25.52 $21.47 14,863
2017-08-31 $25.36 $25.39 $25.31 $25.38 $21.35 21,464
2017-08-30 $25.31 $25.35 $25.29 $25.29 $21.28 28,663
2017-08-29 $25.34 $25.37 $25.20 $25.28 $21.27 34,246
2017-08-28 $25.44 $25.49 $25.40 $25.45 $21.41 37,155
2017-08-25 $25.23 $25.40 $25.17 $25.34 $21.32 16,281
2017-08-24 $25.11 $25.20 $25.08 $25.08 $21.10 18,522
2017-08-23 $24.93 $25.10 $24.87 $25.06 $21.08 23,174
2017-08-22 $24.82 $24.94 $24.81 $24.92 $20.97 21,643
2017-08-21 $24.88 $24.90 $24.81 $24.81 $20.87 40,417
2017-08-18 $24.65 $24.83 $24.60 $24.80 $20.87 19,575
2017-08-17 $24.77 $24.82 $24.55 $24.55 $20.65 11,673
2017-08-16 $24.78 $24.89 $24.75 $24.84 $20.90 480,263
2017-08-15 $24.75 $24.75 $24.66 $24.70 $20.78 18,541
2017-08-14 $24.82 $24.91 $24.81 $24.81 $20.87 48,113
2017-08-11 $24.53 $24.71 $24.49 $24.59 $20.69 10,174
2017-08-10 $24.85 $24.94 $24.64 $24.64 $20.73 36,441
2017-08-09 $24.92 $25.03 $24.86 $25.03 $21.06 20,122
2017-08-08 $25.18 $25.24 $25.11 $25.11 $21.13 20,752
2017-08-07 $25.06 $25.18 $25.05 $25.18 $21.18 31,400
2017-08-04 $25.05 $25.07 $24.93 $25.07 $21.09 44,185
2017-08-03 $24.91 $25.03 $24.90 $24.99 $21.02 47,061
2017-08-02 $24.96 $25.00 $24.88 $24.97 $21.01 176,223
2017-08-01 $24.94 $24.99 $24.87 $24.87 $20.92 28,004
2017-07-31 $24.79 $24.95 $24.71 $24.89 $20.94 48,433
2017-07-28 $24.65 $24.74 $24.59 $24.71 $20.79 11,004
2017-07-27 $24.77 $24.77 $24.50 $24.56 $20.66 29,853
2017-07-26 $24.57 $24.89 $24.54 $24.81 $20.88 18,631
2017-07-25 $24.73 $24.73 $24.53 $24.55 $20.65 33,563
2017-07-24 $24.58 $24.65 $24.52 $24.52 $20.63 16,156
2017-07-21 $24.70 $24.72 $24.61 $24.68 $20.76 42,998
2017-07-20 $24.73 $24.88 $24.73 $24.78 $20.85 19,855
2017-07-19 $24.63 $24.78 $24.62 $24.74 $20.81 25,409
2017-07-18 $24.59 $24.64 $24.57 $24.64 $20.73 25,002
2017-07-17 $24.42 $24.52 $24.37 $24.50 $20.61 16,057
2017-07-14 $24.30 $24.45 $24.29 $24.43 $20.55 13,246
2017-07-13 $24.09 $24.23 $24.08 $24.23 $20.39 14,198
2017-07-12 $23.95 $24.14 $23.95 $24.02 $20.21 22,639
2017-07-11 $23.70 $23.88 $23.66 $23.86 $20.07 22,719
2017-07-10 $23.62 $23.71 $23.54 $23.66 $19.91 43,736
2017-07-07 $23.52 $23.61 $23.47 $23.54 $19.81 18,055
2017-07-06 $23.57 $23.61 $23.47 $23.47 $19.75 18,787
2017-07-05 $23.57 $23.60 $23.43 $23.57 $19.83 6,365
2017-07-03 $23.61 $23.68 $23.58 $23.61 $19.86 11,112
2017-06-30 $23.57 $23.65 $23.46 $23.60 $19.86 14,052
2017-06-29 $23.51 $23.53 $23.40 $23.46 $19.74 7,806
2017-06-28 $23.41 $23.68 $23.41 $23.65 $19.90 14,317
2017-06-27 $23.41 $23.41 $23.24 $23.31 $19.61 10,572
2017-06-26 $23.50 $23.62 $23.43 $23.52 $19.53 76,617
2017-06-23 $23.28 $23.36 $23.26 $23.31 $19.35 17,289
2017-06-22 $23.28 $23.30 $23.24 $23.26 $19.31 4,300
2017-06-21 $23.22 $23.37 $23.20 $23.24 $19.30 19,586
2017-06-20 $23.33 $23.48 $23.13 $23.13 $19.20 21,610
2017-06-19 $23.37 $23.50 $23.37 $23.44 $19.46 10,076
2017-06-16 $23.27 $23.39 $23.21 $23.39 $19.42 28,197
2017-06-15 $23.14 $23.21 $23.05 $23.19 $19.25 10,960
2017-06-14 $23.66 $23.66 $23.35 $23.40 $19.43 27,172
2017-06-13 $23.45 $23.59 $23.45 $23.57 $19.57 131,364
2017-06-12 $23.52 $23.57 $23.41 $23.46 $19.48 13,552
2017-06-09 $23.65 $23.66 $23.52 $23.54 $19.54 18,509
2017-06-08 $23.54 $23.66 $23.54 $23.65 $19.64 29,625
2017-06-07 $23.74 $23.75 $23.55 $23.58 $19.58 11,426
2017-06-06 $23.58 $23.69 $23.56 $23.66 $19.64 33,006
2017-06-05 $23.58 $23.59 $23.48 $23.55 $19.55 12,674
2017-06-02 $23.68 $23.73 $23.60 $23.72 $19.69 21,698
2017-06-01 $23.44 $23.59 $23.44 $23.58 $19.58 34,003
2017-05-31 $23.55 $23.55 $23.44 $23.47 $19.49 24,101
2017-05-30 $23.45 $23.55 $23.45 $23.48 $19.49 11,867
2017-05-26 $23.46 $23.50 $23.41 $23.49 $19.50 51,956
2017-05-25 $23.60 $23.60 $23.50 $23.54 $19.54 27,203
2017-05-24 $23.46 $23.59 $23.45 $23.58 $19.58 12,239
2017-05-23 $23.53 $23.54 $23.42 $23.48 $19.49 39,088
2017-05-22 $23.47 $23.48 $23.32 $23.41 $19.44 28,619
2017-05-19 $23.23 $23.45 $23.15 $23.40 $19.43 22,944
2017-05-18 $22.89 $22.95 $22.65 $22.79 $18.92 70,559
2017-05-17 $23.63 $23.63 $23.34 $23.35 $19.39 30,060
2017-05-16 $23.79 $23.81 $23.68 $23.76 $19.73 39,570
2017-05-15 $23.58 $23.70 $23.58 $23.67 $19.65 36,063
2017-05-12 $23.39 $23.46 $23.34 $23.41 $19.44 14,314
2017-05-11 $23.33 $23.36 $23.26 $23.33 $19.37 10,814
2017-05-10 $23.24 $23.37 $23.24 $23.29 $19.34 42,310
2017-05-09 $23.17 $23.26 $23.13 $23.14 $19.21 25,999
2017-05-08 $23.14 $23.19 $22.95 $23.12 $19.20 25,605
2017-05-05 $23.06 $23.33 $23.05 $23.32 $19.36 9,534
2017-05-04 $23.06 $23.09 $22.99 $22.99 $19.09 12,282
2017-05-03 $22.98 $23.08 $22.97 $23.05 $19.14 19,564
2017-05-02 $23.02 $23.09 $22.98 $23.09 $19.17 27,863
2017-05-01 $22.70 $22.95 $22.70 $22.90 $19.01 40,971
2017-04-28 $22.81 $22.83 $22.69 $22.82 $18.95 23,458
2017-04-27 $22.67 $22.71 $22.61 $22.71 $18.86 16,236
2017-04-26 $22.65 $22.70 $22.63 $22.64 $18.80 13,891
2017-04-25 $22.66 $22.77 $22.62 $22.76 $18.90 25,128
2017-04-24 $22.21 $22.50 $22.21 $22.48 $18.66 34,194
2017-04-21 $21.93 $21.93 $21.72 $21.75 $18.06 40,932
2017-04-20 $21.90 $21.97 $21.84 $21.90 $18.18 14,202
2017-04-19 $21.91 $21.93 $21.72 $21.72 $18.03 15,309
2017-04-18 $21.95 $21.95 $21.84 $21.86 $18.15 17,563
2017-04-17 $21.85 $22.08 $21.85 $22.00 $18.27 24,641
2017-04-13 $21.84 $21.91 $21.76 $21.78 $18.08 6,590
2017-04-12 $21.95 $21.99 $21.84 $21.98 $18.25 10,722
2017-04-11 $22.03 $22.03 $21.86 $21.93 $18.21 13,591
2017-04-10 $22.03 $22.03 $21.90 $21.95 $18.22 35,156
2017-04-07 $22.14 $22.18 $22.07 $22.07 $18.32 9,786
2017-04-06 $22.21 $22.28 $22.17 $22.19 $18.42 21,283
2017-04-05 $22.39 $22.40 $22.19 $22.20 $18.43 19,295
2017-04-04 $22.16 $22.28 $22.12 $22.28 $18.50 15,125
2017-04-03 $22.21 $22.27 $22.07 $22.17 $18.41 30,758
2017-03-31 $22.14 $22.17 $22.01 $22.04 $18.30 54,135
2017-03-30 $22.20 $22.29 $22.16 $22.17 $18.41 19,019
2017-03-29 $22.26 $22.28 $22.16 $22.26 $18.48 30,960
2017-03-28 $22.22 $22.41 $22.22 $22.33 $18.54 31,268
2017-03-27 $22.23 $22.29 $22.15 $22.24 $18.46 19,260
2017-03-24 $22.19 $22.32 $22.19 $22.22 $18.45 26,253
2017-03-23 $22.13 $22.19 $22.08 $22.11 $18.35 13,719
2017-03-22 $22.16 $22.16 $21.92 $22.13 $18.38 86,718
2017-03-21 $22.39 $22.51 $22.11 $22.14 $18.38 26,014
2017-03-20 $22.23 $22.35 $22.23 $22.29 $18.51 16,070
2017-03-17 $22.25 $22.35 $22.22 $22.30 $18.51 38,155
2017-03-16 $22.00 $22.24 $22.00 $22.22 $18.45 57,135
2017-03-15 $21.60 $21.97 $21.60 $21.95 $18.22 13,697
2017-03-14 $21.74 $21.74 $21.54 $21.58 $17.92 22,952
2017-03-13 $21.73 $21.84 $21.72 $21.81 $18.11 13,561
2017-03-10 $21.74 $21.74 $21.56 $21.71 $18.02 25,521
2017-03-09 $21.49 $21.53 $21.44 $21.47 $17.82 18,951
2017-03-08 $21.68 $21.68 $21.44 $21.44 $17.80 49,172
2017-03-07 $21.62 $21.79 $21.62 $21.65 $17.98 38,573
2017-03-06 $21.81 $21.85 $21.71 $21.72 $18.03 25,695
2017-03-03 $21.64 $21.93 $21.64 $21.93 $18.21 13,993
2017-03-02 $21.81 $21.81 $21.62 $21.63 $17.96 16,290
2017-03-01 $21.74 $21.95 $21.74 $21.93 $18.21 42,065
2017-02-28 $21.65 $21.65 $21.55 $21.56 $17.90 39,052
2017-02-27 $21.64 $21.77 $21.64 $21.66 $17.98 13,404
2017-02-24 $21.76 $21.76 $21.59 $21.61 $17.94 58,324
2017-02-23 $21.98 $22.05 $21.89 $21.91 $18.19 28,233
2017-02-22 $21.94 $21.96 $21.75 $21.96 $18.23 26,257
2017-02-21 $21.81 $22.00 $21.81 $21.99 $18.26 12,049
2017-02-17 $21.94 $21.94 $21.82 $21.88 $18.17 33,517
2017-02-16 $22.00 $22.07 $22.00 $22.02 $18.28 10,830
2017-02-15 $21.86 $21.99 $21.86 $21.99 $18.26 12,966
2017-02-14 $21.79 $21.90 $21.69 $21.90 $18.18 27,077
2017-02-13 $21.79 $21.90 $21.71 $21.86 $18.15 35,709
2017-02-10 $21.66 $21.83 $21.66 $21.73 $18.04 15,872
2017-02-09 $21.48 $21.60 $21.48 $21.54 $17.88 7,174
2017-02-08 $21.42 $21.49 $21.35 $21.48 $17.83 12,384
2017-02-07 $21.43 $21.44 $21.36 $21.41 $17.78 18,345
2017-02-06 $21.67 $21.67 $21.36 $21.50 $17.85 30,256
2017-02-03 $21.65 $21.78 $21.61 $21.70 $18.02 29,053
2017-02-02 $21.55 $21.64 $21.49 $21.57 $17.91 27,915
2017-02-01 $21.42 $21.56 $21.38 $21.55 $17.89 28,086
2017-01-31 $21.31 $21.44 $21.30 $21.42 $17.78 25,650
2017-01-30 $21.44 $21.44 $21.20 $21.33 $17.71 26,545
2017-01-27 $21.64 $21.64 $21.55 $21.60 $17.93 15,849
2017-01-26 $21.52 $21.58 $21.46 $21.53 $17.88 33,784
2017-01-25 $21.50 $21.67 $21.50 $21.65 $17.97 57,654
2017-01-24 $21.42 $21.50 $21.42 $21.47 $17.83 39,743
2017-01-23 $21.20 $21.37 $21.14 $21.37 $17.74 35,628
2017-01-20 $21.19 $21.19 $21.11 $21.15 $17.56 14,024
2017-01-19 $21.07 $21.10 $20.92 $21.03 $17.46 13,797
2017-01-18 $21.06 $21.19 $21.03 $21.03 $17.46 19,984
2017-01-17 $21.18 $21.18 $21.05 $21.08 $17.50 13,909
2017-01-13 $21.05 $21.12 $21.01 $21.07 $17.49 10,688
2017-01-12 $20.97 $21.20 $20.97 $21.09 $17.51 41,850
2017-01-11 $20.74 $20.93 $20.62 $20.88 $17.34 20,619
2017-01-10 $20.89 $20.91 $20.80 $20.81 $17.28 16,708
2017-01-09 $20.74 $20.86 $20.67 $20.76 $17.24 38,833
2017-01-06 $20.79 $20.85 $20.76 $20.78 $17.25 15,486
2017-01-05 $20.65 $20.91 $20.65 $20.90 $17.35 40,381
2017-01-04 $20.57 $20.77 $20.50 $20.69 $17.18 64,092
2017-01-03 $20.38 $20.52 $20.37 $20.48 $17.00 28,954
2016-12-30 $20.19 $20.31 $20.19 $20.20 $16.77 22,532
2016-12-29 $20.06 $20.16 $20.00 $20.14 $16.72 31,761
2016-12-28 $20.00 $20.07 $19.97 $20.03 $16.63 37,495
2016-12-27 $19.95 $20.07 $19.90 $20.04 $16.64 18,822
2016-12-23 $19.92 $19.97 $19.89 $19.97 $16.51 4,753
2016-12-22 $19.90 $19.90 $19.80 $19.86 $16.42 16,232
2016-12-21 $19.83 $19.93 $19.80 $19.88 $16.44 33,492
2016-12-20 $19.67 $19.85 $19.65 $19.85 $16.41 12,513
2016-12-19 $19.87 $19.87 $19.60 $19.61 $16.22 17,966
2016-12-16 $19.77 $19.86 $19.77 $19.80 $16.37 2,970
2016-12-15 $19.71 $19.76 $19.66 $19.72 $16.31 20,185
2016-12-14 $20.07 $20.15 $19.68 $19.68 $16.27 18,820
2016-12-13 $20.00 $20.19 $20.00 $20.16 $16.67 20,059
2016-12-12 $19.78 $19.95 $19.78 $19.93 $16.48 20,906
2016-12-09 $19.90 $19.90 $19.73 $19.82 $16.39 21,854
2016-12-08 $19.91 $19.95 $19.83 $19.89 $16.45 11,677
2016-12-07 $19.66 $20.02 $19.66 $20.02 $16.56 14,989
2016-12-06 $19.50 $19.71 $19.50 $19.65 $16.25 34,630
2016-12-05 $19.15 $19.43 $19.15 $19.38 $16.03 13,063
2016-12-02 $19.20 $19.20 $19.10 $19.13 $15.82 5,682
2016-12-01 $19.15 $19.22 $19.07 $19.09 $15.79 23,832
2016-11-30 $19.17 $19.30 $19.17 $19.19 $15.87 22,140
2016-11-29 $19.17 $19.17 $19.03 $19.13 $15.82 19,226
2016-11-28 $19.20 $19.20 $19.09 $19.11 $15.80 20,051
2016-11-25 $19.13 $19.25 $19.12 $19.13 $15.82 31,503
2016-11-23 $19.26 $19.26 $19.09 $19.18 $15.86 70,719
2016-11-22 $19.14 $19.37 $19.14 $19.32 $15.98 25,314
2016-11-21 $18.82 $19.10 $18.82 $19.10 $15.79 18,878
2016-11-18 $18.94 $18.94 $18.75 $18.84 $15.58 43,890
2016-11-17 $18.97 $19.06 $18.86 $18.86 $15.60 10,876
2016-11-16 $19.00 $19.07 $18.89 $18.94 $15.66 19,390
2016-11-15 $18.90 $19.17 $18.90 $19.14 $15.82 12,547
2016-11-14 $19.03 $19.03 $18.78 $18.87 $15.60 29,256
2016-11-11 $19.27 $19.27 $19.04 $19.14 $15.83 18,922
2016-11-10 $19.72 $19.72 $19.37 $19.46 $16.09 11,601
2016-11-09 $19.88 $19.90 $19.68 $19.75 $16.33 11,833
2016-11-08 $19.82 $20.04 $19.82 $19.96 $16.51 3,432
2016-11-07 $19.75 $19.86 $19.75 $19.86 $16.42 13,309
2016-11-04 $19.74 $19.74 $19.53 $19.56 $16.18 48,578
2016-11-03 $19.89 $19.92 $19.80 $19.80 $16.37 25,852
2016-11-02 $20.00 $20.00 $19.80 $19.86 $16.42 12,424
2016-11-01 $20.12 $20.12 $19.94 $19.95 $16.50 3,541
2016-10-31 $20.09 $20.13 $20.01 $20.09 $16.61 5,939
2016-10-28 $20.06 $20.12 $20.03 $20.04 $16.57 8,235
2016-10-27 $20.11 $20.14 $20.08 $20.11 $16.63 4,014
2016-10-26 $20.13 $20.13 $20.00 $20.05 $16.58 5,735
2016-10-25 $20.13 $20.22 $20.09 $20.17 $16.68 15,373
2016-10-24 $20.10 $20.22 $20.10 $20.13 $16.65 5,762
2016-10-21 $19.94 $20.14 $19.93 $20.12 $16.64 10,035
2016-10-20 $19.96 $20.10 $19.96 $20.09 $16.61 4,055
2016-10-19 $20.05 $20.10 $20.03 $20.09 $16.62 15,051
2016-10-18 $19.95 $20.07 $19.90 $20.01 $16.55 19,868
2016-10-17 $19.71 $19.79 $19.71 $19.74 $16.32 11,043
2016-10-14 $19.71 $19.80 $19.65 $19.65 $16.25 66,804
2016-10-13 $19.49 $19.70 $19.44 $19.70 $16.29 8,113
2016-10-12 $19.72 $19.75 $19.66 $19.70 $16.29 4,593
2016-10-11 $19.82 $19.89 $19.66 $19.71 $16.30 177,845
2016-10-10 $19.97 $20.05 $19.93 $19.93 $16.48 21,926
2016-10-07 $19.87 $19.92 $19.72 $19.92 $16.47 62,786
2016-10-06 $19.75 $19.88 $19.75 $19.87 $16.43 15,975
2016-10-05 $19.65 $19.86 $19.65 $19.84 $16.41 27,571
2016-10-04 $19.60 $19.65 $19.51 $19.55 $16.17 11,434
2016-10-03 $19.54 $19.60 $19.51 $19.56 $16.18 5,413
2016-09-30 $19.39 $19.58 $19.38 $19.53 $16.15 13,509
2016-09-29 $19.44 $19.59 $19.32 $19.36 $16.01 16,317
2016-09-28 $19.27 $19.50 $19.25 $19.50 $16.12 22,433
2016-09-27 $19.19 $19.25 $19.14 $19.23 $15.90 1,405
2016-09-26 $19.40 $19.40 $19.24 $19.30 $15.96 11,085
2016-09-23 $19.54 $19.63 $19.52 $19.58 $16.08 8,868
2016-09-22 $19.79 $19.79 $19.61 $19.65 $16.14 2,507
2016-09-21 $19.31 $19.52 $19.26 $19.48 $16.00 10,272
2016-09-20 $19.26 $19.26 $19.15 $19.20 $15.77 17,950
2016-09-19 $19.16 $19.34 $19.16 $19.23 $15.79 3,144
2016-09-16 $19.09 $19.10 $19.00 $19.09 $15.68 11,476
2016-09-15 $19.16 $19.37 $19.16 $19.35 $15.89 3,519
2016-09-14 $19.20 $19.27 $19.15 $19.21 $15.77 47,552
2016-09-13 $19.30 $19.30 $19.03 $19.11 $15.69 30,060
2016-09-12 $19.41 $19.61 $19.28 $19.61 $16.10 17,536
2016-09-09 $19.83 $19.83 $19.47 $19.47 $15.99 23,233
2016-09-08 $19.95 $20.00 $19.91 $19.97 $16.40 11,785
2016-09-07 $19.76 $19.93 $19.76 $19.91 $16.35 21,472
2016-09-06 $19.70 $19.90 $19.70 $19.87 $16.32 14,097
2016-09-02 $19.46 $19.58 $19.45 $19.57 $16.07 18,480
2016-09-01 $19.23 $19.38 $19.20 $19.38 $15.92 12,325
2016-08-31 $19.38 $19.38 $19.20 $19.23 $15.79 5,735
2016-08-30 $19.38 $19.38 $19.27 $19.31 $15.86 3,210
2016-08-29 $19.21 $19.36 $19.21 $19.36 $15.90 8,916
2016-08-26 $19.32 $19.46 $19.03 $19.14 $15.72 17,238
2016-08-25 $19.38 $19.38 $19.27 $19.30 $15.85 4,039
2016-08-24 $19.42 $19.47 $19.34 $19.42 $15.95 6,014
2016-08-23 $19.52 $19.59 $19.46 $19.47 $15.99 6,012
2016-08-22 $19.58 $19.58 $19.34 $19.39 $15.92 16,192
2016-08-19 $19.50 $19.53 $19.41 $19.53 $16.04 6,593
2016-08-18 $19.43 $19.67 $19.43 $19.61 $16.10 3,863
2016-08-17 $19.56 $19.56 $19.34 $19.47 $15.99 19,638
2016-08-16 $19.59 $19.67 $19.59 $19.67 $16.15 10,677
2016-08-15 $19.61 $19.69 $19.61 $19.65 $16.14 14,474
2016-08-12 $19.45 $19.55 $19.45 $19.48 $16.00 20,357
2016-08-11 $19.39 $19.43 $19.36 $19.43 $15.96 2,993
2016-08-10 $19.29 $19.36 $19.29 $19.34 $15.88 6,924
2016-08-09 $19.15 $19.37 $19.15 $19.17 $15.74 7,740
2016-08-08 $18.98 $19.15 $18.98 $19.06 $15.65 35,295
2016-08-05 $19.02 $19.03 $18.97 $19.02 $15.62 8,047
2016-08-04 $18.76 $18.98 $18.76 $18.97 $15.58 10,640
2016-08-03 $18.69 $18.82 $18.63 $18.76 $15.41 10,970
2016-08-02 $18.95 $18.95 $18.63 $18.80 $15.44 11,088
2016-08-01 $19.12 $19.12 $18.95 $18.98 $15.59 6,149
2016-07-29 $18.79 $19.03 $18.79 $19.00 $15.60 9,589
2016-07-28 $19.00 $19.00 $18.78 $18.88 $15.50 16,175
2016-07-27 $18.98 $18.98 $18.83 $18.90 $15.52 1,952
2016-07-26 $18.84 $18.88 $18.64 $18.78 $15.43 7,301
2016-07-25 $18.83 $18.86 $18.69 $18.71 $15.37 3,867
2016-07-22 $18.80 $18.80 $18.68 $18.69 $15.35 13,789
2016-07-21 $18.83 $18.83 $18.65 $18.71 $15.36 27,361
2016-07-20 $18.55 $18.73 $18.55 $18.65 $15.32 10,180
2016-07-19 $18.50 $18.73 $18.50 $18.55 $15.23 17,537
2016-07-18 $18.62 $18.81 $18.52 $18.63 $15.30 13,658
2016-07-15 $18.54 $18.54 $18.45 $18.50 $15.19 5,060
2016-07-14 $18.73 $18.76 $18.54 $18.59 $15.27 73,006
2016-07-13 $18.32 $18.51 $18.26 $18.40 $15.11 20,172
2016-07-12 $18.39 $18.50 $18.28 $18.36 $15.08 62,352
2016-07-11 $18.22 $18.28 $18.05 $18.09 $14.86 8,762
2016-07-08 $17.79 $17.98 $17.79 $17.89 $14.69 9,565
2016-07-07 $17.68 $17.90 $17.60 $17.64 $14.49 29,871
2016-07-06 $17.72 $17.88 $17.46 $17.88 $14.68 14,682
2016-07-05 $17.78 $18.28 $17.75 $17.81 $14.63 53,927
2016-07-01 $18.20 $18.28 $18.11 $18.18 $14.93 5,415
2016-06-30 $17.99 $18.28 $17.93 $18.25 $14.99 45,816
2016-06-29 $17.90 $18.16 $17.80 $17.89 $14.69 25,370
2016-06-28 $17.43 $17.64 $17.43 $17.62 $14.47 14,508
2016-06-27 $17.24 $17.33 $17.06 $17.21 $14.13 38,344
2016-06-24 $17.50 $17.90 $17.50 $17.54 $14.16 28,106
2016-06-23 $19.04 $19.21 $19.03 $19.18 $15.49 4,376
2016-06-22 $18.92 $18.92 $18.72 $18.72 $15.11 2,077
2016-06-21 $18.70 $18.88 $18.67 $18.78 $15.16 6,261
2016-06-20 $18.75 $18.87 $18.75 $18.79 $15.17 6,547
2016-06-17 $18.17 $18.41 $18.17 $18.41 $14.86 9,296
2016-06-16 $17.70 $18.05 $17.66 $18.05 $14.57 3,995
2016-06-15 $18.19 $18.20 $18.00 $18.10 $14.61 13,012
2016-06-14 $18.10 $18.18 $17.96 $17.98 $14.51 22,666
2016-06-13 $18.27 $18.42 $18.25 $18.25 $14.73 7,705
2016-06-10 $18.88 $18.88 $18.63 $18.63 $15.04 27,318
2016-06-09 $19.36 $19.36 $19.25 $19.33 $15.60 18,029
2016-06-08 $19.24 $19.58 $19.24 $19.58 $15.81 25,367
2016-06-07 $19.28 $19.36 $19.15 $19.34 $15.61 36,228
2016-06-06 $18.77 $19.09 $18.77 $19.05 $15.38 9,204
2016-06-03 $18.62 $18.83 $18.62 $18.79 $15.17 64,369
2016-06-02 $18.48 $18.60 $18.35 $18.50 $14.93 60,621
2016-06-01 $18.43 $18.62 $18.43 $18.59 $15.01 4,499
2016-05-31 $18.87 $18.89 $18.58 $18.58 $15.00 3,977
2016-05-27 $18.73 $18.77 $18.73 $18.77 $15.15 1,762
2016-05-26 $18.85 $18.90 $18.76 $18.76 $15.14 10,535
2016-05-25 $18.72 $18.82 $18.60 $18.74 $15.13 7,450
2016-05-24 $18.53 $18.58 $18.47 $18.58 $15.00 849
2016-05-23 $18.42 $18.53 $18.40 $18.40 $14.85 15,156
2016-05-20 $18.38 $18.51 $18.36 $18.43 $14.88 6,613
2016-05-19 $18.44 $18.51 $18.24 $18.44 $14.89 13,945
2016-05-18 $18.71 $18.80 $18.57 $18.60 $15.02 8,491
2016-05-17 $18.82 $18.82 $18.56 $18.65 $15.06 9,095
2016-05-16 $18.60 $18.88 $18.58 $18.88 $15.24 10,543
2016-05-13 $18.76 $18.76 $18.57 $18.64 $15.05 16,272
2016-05-12 $18.98 $19.04 $18.80 $18.95 $15.30 54,711
2016-05-11 $18.95 $18.95 $18.74 $18.76 $15.14 11,527
2016-05-10 $18.82 $18.91 $18.77 $18.91 $15.27 67,135
2016-05-09 $18.85 $18.85 $18.60 $18.71 $15.10 15,868
2016-05-06 $18.80 $18.82 $18.78 $18.78 $15.16 1,938
2016-05-05 $18.83 $18.89 $18.73 $18.83 $15.20 20,388
2016-05-04 $18.93 $19.06 $18.83 $18.87 $15.23 13,283
2016-05-03 $19.20 $19.20 $18.96 $18.96 $15.31 16,173
2016-05-02 $19.27 $19.46 $19.27 $19.46 $15.71 70,859
2016-04-29 $19.28 $19.37 $19.23 $19.31 $15.59 15,230
2016-04-28 $19.30 $19.35 $19.12 $19.19 $15.49 4,444
2016-04-27 $19.08 $19.21 $19.08 $19.21 $15.51 3,988
2016-04-26 $19.00 $19.20 $19.00 $19.08 $15.40 34,551
2016-04-25 $19.14 $19.15 $19.00 $19.06 $15.38 4,742
2016-04-22 $19.23 $19.23 $19.13 $19.15 $15.46 8,726
2016-04-21 $19.25 $19.25 $19.17 $19.17 $15.48 9,316
2016-04-20 $19.28 $19.43 $19.25 $19.25 $15.54 13,042
2016-04-19 $19.20 $19.20 $19.13 $19.18 $15.48 4,974
2016-04-18 $18.95 $19.11 $18.74 $18.90 $15.26 112,126
2016-04-15 $19.05 $19.08 $18.85 $18.95 $15.30 34,012
2016-04-14 $18.94 $18.98 $18.81 $18.90 $15.26 3,656
2016-04-13 $18.90 $18.90 $18.82 $18.88 $15.24 7,959
2016-04-12 $18.65 $18.84 $18.61 $18.77 $15.15 6,859
2016-04-11 $18.90 $18.90 $18.57 $18.57 $14.99 9,089
2016-04-08 $18.55 $18.61 $18.43 $18.48 $14.92 25,703
2016-04-07 $18.29 $18.34 $18.08 $18.08 $14.60 4,349
2016-04-06 $18.41 $18.54 $18.28 $18.53 $14.96 17,169
2016-04-05 $18.15 $18.45 $18.15 $18.37 $14.83 12,870
2016-04-04 $18.59 $18.76 $18.59 $18.64 $15.05 17,842
2016-04-01 $18.38 $18.83 $18.38 $18.75 $15.14 54,751
2016-03-31 $18.58 $18.78 $18.55 $18.56 $14.98 55,743
2016-03-30 $18.50 $18.72 $18.50 $18.69 $15.09 11,094
2016-03-29 $18.26 $18.61 $18.26 $18.61 $15.02 1,808
2016-03-28 $18.10 $18.43 $18.08 $18.32 $14.79 10,607
2016-03-24 $18.23 $18.23 $18.07 $18.16 $14.66 2,918
2016-03-23 $18.39 $18.39 $18.21 $18.31 $14.78 43,901
2016-03-22 $18.26 $18.50 $18.26 $18.45 $14.89 13,559
2016-03-21 $18.57 $18.57 $18.40 $18.48 $14.92 18,194
2016-03-18 $18.66 $18.66 $18.49 $18.55 $14.98 4,435
2016-03-17 $18.25 $18.53 $18.25 $18.53 $14.96 4,549
2016-03-16 $17.78 $18.16 $17.48 $18.16 $14.66 25,258
2016-03-15 $17.95 $17.95 $17.78 $17.84 $14.41 4,478
2016-03-14 $18.10 $18.18 $18.01 $18.13 $14.64 5,904
2016-03-11 $18.00 $18.22 $18.00 $18.15 $14.66 5,009
2016-03-10 $17.56 $17.83 $17.56 $17.79 $14.36 3,051
2016-03-09 $17.62 $17.62 $17.52 $17.56 $14.18 6,617
2016-03-08 $17.50 $17.59 $17.46 $17.50 $14.13 3,344
2016-03-07 $17.44 $17.58 $17.41 $17.53 $14.15 15,676
2016-03-04 $17.40 $17.56 $17.40 $17.54 $14.16 9,563
2016-03-03 $16.99 $17.39 $16.94 $17.39 $14.04 9,012
2016-03-02 $16.83 $16.99 $16.81 $16.99 $13.72 6,898
2016-03-01 $16.70 $16.88 $16.58 $16.80 $13.56 18,555
2016-02-29 $16.51 $16.55 $16.47 $16.52 $13.34 5,993
2016-02-26 $16.43 $16.50 $16.33 $16.39 $13.23 10,014
2016-02-25 $16.55 $16.55 $16.54 $16.54 $13.35 271
2016-02-24 $16.25 $16.45 $16.23 $16.45 $13.28 29,841
2016-02-23 $16.69 $16.69 $16.46 $16.52 $13.33 6,174
2016-02-22 $16.73 $16.74 $16.71 $16.71 $13.49 3,759
2016-02-19 $16.37 $16.54 $16.37 $16.54 $13.35 5,975
2016-02-18 $16.55 $16.57 $16.41 $16.43 $13.26 5,142
2016-02-17 $16.52 $16.74 $16.44 $16.65 $13.44 18,012
2016-02-16 $16.26 $16.50 $16.23 $16.41 $13.25 46,286
2016-02-12 $16.15 $16.20 $16.07 $16.20 $13.08 19,264
2016-02-11 $15.95 $16.02 $15.95 $15.95 $12.88 16,857
2016-02-10 $16.11 $16.20 $16.03 $16.04 $12.95 12,957
2016-02-09 $15.99 $16.08 $15.95 $16.08 $12.98 7,701
2016-02-08 $16.38 $16.38 $16.07 $16.19 $13.07 41,599
2016-02-05 $16.77 $16.77 $16.64 $16.65 $13.44 16,279
2016-02-04 $16.72 $16.84 $16.72 $16.81 $13.57 11,470
2016-02-03 $16.43 $16.72 $16.30 $16.71 $13.49 13,289
2016-02-02 $16.52 $16.52 $16.41 $16.41 $13.25 2,368
2016-02-01 $16.63 $16.84 $16.63 $16.76 $13.53 63,432
2016-01-29 $16.62 $16.79 $16.54 $16.72 $13.50 15,570
2016-01-28 $16.48 $16.58 $16.46 $16.52 $13.34 7,047
2016-01-27 $16.39 $16.49 $16.34 $16.36 $13.21 3,973
2016-01-26 $16.21 $16.42 $16.21 $16.38 $13.22 4,043
2016-01-25 $16.20 $16.25 $16.15 $16.15 $13.04 13,167
2016-01-22 $16.28 $16.33 $16.26 $16.28 $13.14 7,945
2016-01-21 $15.88 $16.00 $15.79 $15.95 $12.88 9,383
2016-01-20 $16.11 $16.11 $15.78 $15.97 $12.89 52,753
2016-01-19 $16.40 $16.40 $16.22 $16.29 $13.15 17,072
2016-01-15 $16.73 $16.73 $16.41 $16.42 $13.26 22,986
2016-01-14 $16.88 $16.95 $16.81 $16.95 $13.68 43,403
2016-01-13 $17.07 $17.07 $16.77 $16.82 $13.58 7,499
2016-01-12 $17.07 $17.07 $16.89 $17.06 $13.77 25,631
2016-01-11 $17.10 $17.10 $16.83 $16.89 $13.63 10,379
2016-01-08 $17.21 $17.21 $16.91 $16.91 $13.65 20,841
2016-01-07 $17.02 $17.14 $17.00 $17.04 $13.76 31,282
2016-01-06 $17.14 $17.26 $17.14 $17.15 $13.85 44,489
2016-01-05 $17.45 $17.46 $17.38 $17.46 $14.10 4,295
2016-01-04 $17.64 $17.64 $17.31 $17.51 $14.14 28,306
2015-12-31 $17.74 $17.84 $17.72 $17.72 $14.30 9,988
2015-12-30 $17.95 $17.95 $17.83 $17.84 $14.40 38,381
2015-12-29 $17.92 $18.04 $17.91 $18.00 $14.53 21,775
2015-12-28 $17.95 $18.03 $17.91 $17.93 $14.47 41,735
2015-12-24 $18.02 $18.11 $18.02 $18.07 $14.53 14,242
2015-12-23 $17.89 $18.05 $17.89 $18.05 $14.52 9,573
2015-12-22 $17.79 $17.95 $17.79 $17.95 $14.44 8,520
2015-12-21 $17.67 $17.86 $17.66 $17.71 $14.24 30,503
2015-12-18 $17.76 $17.92 $17.74 $17.74 $14.27 25,118
2015-12-17 $18.03 $18.03 $17.83 $17.87 $14.37 5,957
2015-12-16 $17.87 $18.16 $17.83 $18.01 $14.48 12,120
2015-12-15 $17.70 $17.78 $17.70 $17.76 $14.28 15,345
2015-12-14 $17.68 $17.71 $17.60 $17.70 $14.23 58,829
2015-12-11 $17.93 $17.96 $17.70 $17.70 $14.23 34,742
2015-12-10 $18.00 $18.06 $17.95 $17.99 $14.47 25,335
2015-12-09 $18.13 $18.16 $17.93 $17.97 $14.45 28,396
2015-12-08 $18.00 $18.05 $17.95 $17.99 $14.47 56,657
2015-12-07 $18.19 $18.29 $18.18 $18.25 $14.68 20,196
2015-12-04 $18.38 $18.50 $18.27 $18.42 $14.81 10,765
2015-12-03 $18.32 $18.38 $18.27 $18.33 $14.74 14,175
2015-12-02 $18.08 $18.13 $18.03 $18.06 $14.52 17,692
2015-12-01 $18.23 $18.31 $18.17 $18.23 $14.66 24,975
2015-11-30 $18.53 $18.53 $18.17 $18.19 $14.63 18,042
2015-11-27 $18.45 $18.45 $18.28 $18.30 $14.72 2,822
2015-11-25 $18.37 $18.39 $18.27 $18.32 $14.73 4,317
2015-11-24 $18.32 $18.50 $18.31 $18.43 $14.82 37,457
2015-11-23 $18.60 $18.60 $18.45 $18.49 $14.87 7,534
2015-11-20 $18.79 $18.79 $18.59 $18.60 $14.96 4,673
2015-11-19 $18.68 $18.76 $18.64 $18.73 $15.06 11,533
2015-11-18 $18.49 $18.65 $18.48 $18.65 $15.00 8,499
2015-11-17 $18.52 $18.52 $18.36 $18.36 $14.77 9,906
2015-11-16 $18.20 $18.38 $18.16 $18.38 $14.78 20,109
2015-11-13 $18.15 $18.25 $18.14 $18.24 $14.66 15,836
2015-11-12 $18.40 $18.47 $18.35 $18.35 $14.76 6,893
2015-11-11 $18.66 $18.66 $18.55 $18.59 $14.95 9,278
2015-11-10 $18.40 $18.60 $18.40 $18.52 $14.89 9,675
2015-11-09 $18.58 $18.59 $18.47 $18.52 $14.89 28,820
2015-11-06 $18.60 $18.74 $18.55 $18.74 $15.07 78,636
2015-11-05 $18.90 $18.92 $18.78 $18.82 $15.14 20,793
2015-11-04 $19.11 $19.11 $18.89 $18.90 $15.20 5,876
2015-11-03 $18.99 $19.22 $18.99 $19.19 $15.43 18,214
2015-11-02 $18.96 $19.14 $18.96 $19.14 $15.39 29,994
2015-10-30 $18.93 $18.96 $18.86 $18.92 $15.22 5,141
2015-10-29 $18.68 $18.89 $18.68 $18.83 $15.14 2,648
2015-10-28 $19.16 $19.16 $18.77 $18.91 $15.21 4,873
2015-10-27 $19.04 $19.04 $18.91 $18.96 $15.25 7,857
2015-10-26 $19.12 $19.17 $19.06 $19.16 $15.41 11,410
2015-10-23 $19.18 $19.18 $19.11 $19.14 $15.39 5,792
2015-10-22 $19.22 $19.28 $19.18 $19.23 $15.47 8,487
2015-10-21 $19.27 $19.27 $19.18 $19.19 $15.43 1,552
2015-10-20 $19.31 $19.31 $19.22 $19.27 $15.50 11,673
2015-10-19 $19.26 $19.26 $19.16 $19.23 $15.47 8,530
2015-10-16 $19.32 $19.43 $19.32 $19.39 $15.59 8,471
2015-10-15 $19.31 $19.53 $19.31 $19.53 $15.71 18,731
2015-10-14 $19.27 $19.27 $19.17 $19.25 $15.48 6,878
2015-10-13 $19.13 $19.28 $19.04 $19.07 $15.34 25,921
2015-10-12 $19.38 $19.39 $19.26 $19.26 $15.49 20,063
2015-10-09 $19.43 $19.52 $19.39 $19.45 $15.64 6,102
2015-10-08 $19.22 $19.43 $19.17 $19.43 $15.63 6,420
2015-10-07 $19.17 $19.25 $19.07 $19.22 $15.46 17,662
2015-10-06 $18.94 $19.00 $18.85 $19.00 $15.28 5,632
2015-10-05 $18.75 $18.81 $18.67 $18.74 $15.07 7,614
2015-10-02 $18.23 $18.58 $18.23 $18.52 $14.89 36,146
2015-10-01 $18.24 $18.28 $18.16 $18.28 $14.70 6,206
2015-09-30 $18.21 $18.30 $18.09 $18.30 $14.72 17,808
2015-09-29 $18.08 $18.12 $18.00 $18.11 $14.56 24,472
2015-09-28 $18.11 $18.14 $18.00 $18.02 $14.49 77,586
2015-09-25 $18.56 $18.56 $18.23 $18.32 $14.73 35,661
2015-09-24 $18.26 $18.44 $18.23 $18.43 $14.76 8,238
2015-09-23 $18.34 $18.41 $18.26 $18.26 $14.63 13,430
2015-09-22 $18.64 $18.64 $18.39 $18.50 $14.82 8,862
2015-09-21 $19.03 $19.03 $18.91 $18.93 $15.16 12,539
2015-09-18 $19.18 $19.24 $19.14 $19.14 $15.33 10,444
2015-09-17 $19.38 $19.73 $19.32 $19.39 $15.53 18,490
2015-09-16 $19.13 $19.40 $19.13 $19.27 $15.43 16,935
2015-09-15 $19.13 $19.13 $19.07 $19.13 $15.32 5,737
2015-09-14 $19.10 $19.10 $18.92 $19.01 $15.23 23,254
2015-09-11 $18.94 $19.15 $18.93 $19.15 $15.34 85,436
2015-09-10 $18.65 $19.08 $18.65 $19.02 $15.23 25,806
2015-09-09 $18.93 $19.08 $18.80 $18.84 $15.09 19,131
2015-09-08 $18.79 $18.95 $18.72 $18.86 $15.11 52,906
2015-09-04 $18.50 $18.60 $18.43 $18.50 $14.82 21,701

Cambria Global Value ETF (GVAL) News Headlines

Recent Cambria Global Value ETF (GVAL) News
Similar Companies to Cambria Global Value ETF (GVAL) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.