Hull Tactical US ETF (HTUS) Exchange: NYSE ARCA

Data as of April 25, 2024

$38.51 ($-0.21) -0.54%

Hull Tactical US ETF - Daily Information
Click for more stock information on Hull Tactical US ETF.
Daily Information Data
Date April 25, 2024
Open $38.07
Previous Close $38.51
High $38.51
Low $38.07
Adjusted Open $38.07
Previous Adjusted Close $38.51
Adjusted High $38.51
Adjusted Low $38.07

About Hull Tactical US ETF (HTUS)

The Fund seeks to achieve its investment objective by taking long and short positions in one or more exchange-traded funds (“ETFs”) that seek to track the performance of the S&P 500® Index (each an “S&P 500-related ETF” or an “Underlying ETF”). The S&P 500® Index (the “S&P 500 Index”) is a widely recognized benchmark of U.S. stock market performance that is composed primarily of large-capitalization U.S. issuers.   HTAA, LLC (the “Sub-Adviser”) utilizes various proprietary, analytical investment models that examine current and historical market data to attempt to predict the performance of the S&P 500 Index. The models deliver investment signals that the Sub-Adviser uses to make investment decisions for the Fund. Depending on the discretion of the Sub-Adviser and the investment signals delivered by the models, the Sub-Adviser may take certain long or short positions in one or more S&P 500-related ETFs and S&P 500-related futures. When the Fund takes long positions, it may maintain long exposure of up to 200% of its net assets; exposure to short positions is limited to no more than 100% of its net assets. The Sub-Adviser may adjust the Fund’s long and short positions when necessary to take into account new market conditions as well as data from the models. Positions may be adjusted at the Sub-Adviser’s discretion as model predictions and market opportunities fluctuate.   In seeking to achieve its investment objective, the Fund may engage in short sales of S&P 500-related ETFs. The Fund may also invest up to 10% of its total assets in leveraged or inverse ETFs that seek to deliver multiples (long), or the inverse (short), of the performance of the S&P 500 Index, respectively. However, in seeking its investment objective, the Fund does not seek performance that is a specific multiple or inverse, or inverse multiple of the S&P 500 Index. The Fund may invest in leveraged or inverse ETFs on a daily basis or longer consistent with the Sub-Adviser’s views on prevailing and anticipated market conditions.   The Fund will enter into futures contracts, in conjunction with investing in shares of an S&P 500-related ETF, to seek the desired long or short exposure to the S&P 500 Index. However, the Fund does not use futures as the sole or a primary means of pursuing its investment strategy. Instead, the Fund trades futures when the Sub-Adviser determines that doing so may provide an efficient means of seeking exposure to the S&P 500 Index that is complementary to its investment in shares of an S&P 500-related ETF. The Fund therefore is not intended to provide investors with a means of accessing a trading strategy that is principally focused on accessing the market for S&P 500 Index futures.   During periods when the Fund’s assets (or portion thereof) are not fully invested in one or more S&P 500-related ETFs or otherwise exposed to the S&P 500 Index, all or a portion of the Fund may be invested in cash instruments, which for this purpose include U.S. Treasury obligations; cash and cash equivalents including commercial paper, certificates of deposit and bankers’ acceptances; repurchase agreements; shares of money market mutual funds; and high-quality, short-term debt instruments including, in addition to U.S. Treasury obligations, other U.S. government securities (collectively, “Cash Instruments”). Additionally, to respond to certain adverse market, economic, political or other conditions, the Fund may invest 100% of its assets, without limitation, in Cash Instruments. The Fund may be invested in this manner for extended periods, depending on the Sub-Adviser’s assessment of market conditions. During this time, the Fund may not be able to meet its investment objective. To the extent that the Fund invests in Underlying ETFs or money market mutual funds, the Fund would bear its pro rata portion of each such money market fund’s advisory fees and operational expenses.   The Fund’s investment adviser, Exchange Traded Concepts, LLC (the “Adviser”), has claimed, on behalf of the Fund, an exclusion from the definition of the term “commodity pool operator” under the Commodity Exchange Act. As a result, neither the Adviser nor the Sub-Adviser is required to be registered as a commodity pool operator or commodity trading advisor with the Commodity Futures Trading Commission (the “CFTC”) with respect to the Fund. The exclusion on which the Fund relies requires the Fund to limit its exposure to futures and other CFTC-regulated derivatives (such as swaps that reference broad-based securities indexes) to certain de minimis levels measured as a percentage of the Fund’s liquidation value. The Sub-Adviser intends to manage the Fund’s investments in S&P 500 futures and S&P 500-related ETFs that trade CFTC-regulated derivatives in accordance with those levels at all times.

Historical Stock Data for Hull Tactical US ETF (HTUS)

Date Open High Low Close Adj.Close Volume
2024-04-25 $38.07 $38.51 $38.07 $38.51 $38.51 6,748
2024-04-24 $38.74 $38.76 $38.62 $38.72 $38.72 3,934
2024-04-23 $38.44 $38.75 $38.44 $38.67 $38.67 16,297
2024-04-22 $38.54 $38.57 $38.08 $38.24 $38.24 6,712
2024-04-19 $38.57 $38.57 $37.93 $38.12 $38.12 21,119
2024-04-18 $38.40 $38.53 $38.23 $38.30 $38.30 4,229
2024-04-17 $38.95 $38.95 $38.27 $38.41 $38.41 5,362
2024-04-16 $38.89 $38.89 $38.55 $38.59 $38.59 4,516
2024-04-15 $39.27 $39.27 $38.54 $38.67 $38.67 5,188
2024-04-12 $39.67 $39.67 $38.98 $39.07 $39.07 12,206
2024-04-11 $39.14 $39.56 $39.14 $39.55 $39.55 4,282
2024-04-10 $39.22 $39.33 $39.00 $39.19 $39.19 3,636
2024-04-09 $39.54 $39.57 $39.30 $39.48 $39.48 9,993
2024-04-08 $39.52 $39.54 $39.49 $39.54 $39.54 2,627
2024-04-05 $39.41 $39.66 $39.33 $39.42 $39.42 3,518
2024-04-04 $40.00 $40.00 $39.13 $39.13 $39.13 6,183
2024-04-03 $39.68 $40.59 $39.53 $39.53 $39.53 2,518
2024-04-02 $39.26 $39.56 $39.26 $39.56 $39.56 3,621
2024-04-01 $40.33 $40.33 $39.80 $39.80 $39.80 7,253
2024-03-28 $40.23 $40.23 $39.88 $39.94 $39.94 7,650
2024-03-27 $39.50 $39.76 $39.50 $39.76 $39.76 1,990
2024-03-26 $39.72 $39.72 $39.47 $39.47 $39.47 1,863
2024-03-25 $39.67 $39.68 $39.56 $39.56 $39.56 2,445
2024-03-22 $39.78 $39.78 $39.71 $39.71 $39.71 2,873
2024-03-21 $39.84 $39.95 $39.80 $39.80 $39.80 2,870
2024-03-20 $39.18 $39.60 $39.06 $39.60 $39.60 3,127
2024-03-19 $39.02 $39.16 $39.02 $39.12 $39.12 6,166
2024-03-18 $40.48 $40.48 $38.94 $38.98 $38.98 7,227
2024-03-15 $38.78 $38.78 $38.54 $38.55 $38.55 5,874
2024-03-14 $39.50 $39.50 $38.69 $38.88 $38.88 3,432
2024-03-13 $39.12 $40.80 $39.03 $39.03 $39.03 14,467
2024-03-12 $38.91 $39.17 $38.91 $39.12 $39.12 3,393
2024-03-11 $39.00 $39.00 $38.41 $38.67 $38.67 3,771
2024-03-08 $41.34 $42.50 $38.59 $38.67 $38.67 23,078
2024-03-07 $38.72 $39.66 $38.71 $39.37 $39.37 19,383
2024-03-06 $38.42 $38.68 $38.41 $38.41 $38.41 19,851
2024-03-05 $38.66 $38.66 $38.32 $38.32 $38.32 2,309
2024-03-04 $38.75 $38.91 $38.65 $38.66 $38.66 21,359
2024-03-01 $38.55 $38.78 $38.47 $38.64 $38.64 6,883
2024-02-29 $38.41 $38.43 $38.31 $38.40 $38.40 1,915
2024-02-28 $38.07 $38.20 $38.07 $38.20 $38.20 2,688
2024-02-27 $38.10 $38.24 $38.10 $38.20 $38.20 1,320
2024-02-26 $38.01 $38.36 $38.01 $38.21 $38.21 6,406
2024-02-23 $38.47 $38.49 $38.22 $38.31 $38.31 4,289
2024-02-22 $37.90 $38.23 $37.85 $38.19 $38.19 5,354
2024-02-21 $37.24 $37.43 $37.24 $37.43 $37.43 9,404
2024-02-20 $37.47 $37.51 $37.18 $37.38 $37.38 10,879
2024-02-16 $37.58 $37.81 $37.56 $37.60 $37.60 1,444
2024-02-15 $37.66 $37.81 $37.59 $37.80 $37.80 5,954
2024-02-14 $37.47 $37.51 $37.17 $37.51 $37.51 1,342
2024-02-13 $37.09 $37.19 $37.03 $37.03 $37.03 16,006
2024-02-12 $37.65 $37.65 $37.53 $37.53 $37.53 2,429
2024-02-09 $37.16 $37.63 $37.16 $37.63 $37.63 11,678
2024-02-08 $37.38 $37.42 $37.27 $37.28 $37.28 8,864
2024-02-07 $36.96 $37.42 $36.96 $37.31 $37.31 12,816
2024-02-06 $36.93 $37.01 $36.87 $37.01 $37.01 2,382
2024-02-05 $36.86 $37.00 $36.81 $36.96 $36.96 14,741
2024-02-02 $36.79 $37.16 $36.79 $37.10 $37.10 2,721
2024-02-01 $36.19 $36.59 $36.09 $36.59 $36.59 5,841
2024-01-31 $37.00 $37.00 $36.11 $36.11 $36.11 1,800
2024-01-30 $36.97 $37.09 $36.95 $36.99 $36.99 11,707
2024-01-29 $36.70 $37.00 $36.70 $37.00 $37.00 1,394
2024-01-26 $36.83 $36.90 $36.66 $36.73 $36.73 1,652
2024-01-25 $36.62 $36.74 $36.61 $36.74 $36.74 2,281
2024-01-24 $36.89 $36.89 $36.60 $36.64 $36.64 7,472
2024-01-23 $36.53 $36.56 $36.38 $36.54 $36.54 3,345
2024-01-22 $36.23 $36.53 $36.23 $36.43 $36.43 2,965
2024-01-19 $35.95 $36.35 $35.81 $36.30 $36.30 4,963
2024-01-18 $35.66 $35.75 $35.66 $35.71 $35.71 2,223
2024-01-17 $35.37 $35.38 $35.22 $35.38 $35.38 6,275
2024-01-16 $35.99 $35.99 $35.58 $35.60 $35.60 4,089
2024-01-12 $36.06 $36.06 $35.74 $35.83 $35.83 3,865
2024-01-11 $36.12 $36.12 $35.36 $35.87 $35.87 12,277
2024-01-10 $35.60 $35.82 $35.60 $35.80 $35.80 11,458
2024-01-09 $35.42 $35.71 $35.42 $35.59 $35.59 3,074
2024-01-08 $35.15 $35.71 $35.15 $35.65 $35.65 5,130
2024-01-05 $35.70 $35.70 $34.79 $34.98 $34.98 10,456
2024-01-04 $35.63 $35.63 $35.29 $35.29 $35.29 4,092
2024-01-03 $35.56 $35.56 $34.91 $35.01 $35.01 4,977
2024-01-02 $35.75 $35.75 $35.40 $35.50 $35.50 21,037
2023-12-29 $36.32 $36.32 $35.73 $35.75 $35.75 12,103
2023-12-28 $36.38 $36.38 $35.87 $36.00 $36.00 3,507
2023-12-27 $35.91 $35.95 $35.75 $35.95 $35.95 1,036
2023-12-26 $35.75 $36.35 $35.75 $36.35 $36.35 2,979
2023-12-22 $36.08 $36.44 $36.08 $36.35 $35.93 6,617
2023-12-21 $37.40 $37.61 $35.56 $36.13 $35.71 21,507
2023-12-20 $35.85 $37.79 $35.85 $36.91 $36.49 14,444
2023-12-19 $35.98 $36.32 $35.98 $36.18 $35.77 15,542
2023-12-18 $35.89 $36.17 $35.89 $36.14 $35.72 2,844
2023-12-15 $35.95 $35.95 $35.64 $35.64 $35.23 4,359
2023-12-14 $35.90 $35.90 $35.78 $35.78 $35.37 4,593
2023-12-13 $34.91 $35.64 $34.89 $35.64 $35.23 6,678
2023-12-12 $35.04 $35.04 $34.78 $34.87 $34.47 6,097
2023-12-11 $34.69 $34.72 $34.63 $34.68 $34.29 2,282
2023-12-08 $34.31 $34.57 $34.31 $34.57 $34.57 962
2023-12-07 $34.30 $34.36 $34.30 $34.36 $34.36 604
2023-12-06 $34.33 $34.33 $34.06 $34.09 $34.09 1,226
2023-12-05 $34.20 $34.31 $34.19 $34.31 $34.31 3,052
2023-12-04 $34.41 $34.43 $34.05 $34.14 $34.14 2,848
2023-12-01 $34.36 $34.50 $34.36 $34.50 $34.50 1,857
2023-11-30 $34.20 $34.20 $34.20 $34.20 $34.20 290
2023-11-29 $34.28 $34.28 $33.97 $33.97 $33.97 1,318
2023-11-28 $34.16 $34.16 $34.06 $34.11 $34.11 964
2023-11-27 $33.98 $34.06 $33.95 $33.97 $33.97 2,202
2023-11-24 $34.29 $34.29 $34.00 $34.04 $34.04 2,919
2023-11-22 $34.13 $34.24 $34.13 $34.24 $34.24 567
2023-11-21 $34.21 $34.21 $34.10 $34.13 $34.13 1,962
2023-11-20 $33.50 $34.12 $33.50 $34.12 $34.12 3,848
2023-11-17 $33.67 $33.93 $33.67 $33.80 $33.80 9,641
2023-11-16 $33.58 $33.75 $33.58 $33.66 $33.66 2,883
2023-11-15 $33.78 $33.96 $33.66 $33.96 $33.96 3,267
2023-11-14 $33.46 $33.80 $33.46 $33.66 $33.66 1,953
2023-11-13 $33.04 $33.07 $32.88 $33.04 $33.04 2,911
2023-11-10 $32.53 $33.00 $32.52 $33.00 $33.00 4,807
2023-11-09 $32.74 $32.86 $32.48 $32.48 $32.48 4,340
2023-11-08 $32.71 $32.76 $32.55 $32.73 $32.73 4,003
2023-11-07 $32.86 $32.90 $32.73 $32.89 $32.89 746
2023-11-06 $32.78 $32.78 $32.56 $32.64 $32.64 5,950
2023-11-03 $32.43 $32.73 $32.31 $32.57 $32.57 6,872
2023-11-02 $31.73 $32.07 $31.70 $32.07 $32.07 4,872
2023-11-01 $31.10 $31.44 $30.84 $31.25 $31.25 2,457
2023-10-31 $30.34 $30.63 $30.22 $30.55 $30.55 9,704
2023-10-30 $30.01 $30.39 $29.94 $30.39 $30.39 12,343
2023-10-27 $30.00 $30.06 $29.55 $29.79 $29.79 10,944
2023-10-26 $30.50 $30.50 $29.91 $30.03 $30.03 3,454
2023-10-25 $30.81 $30.81 $30.51 $30.58 $30.58 4,423
2023-10-24 $30.80 $30.85 $30.68 $30.83 $30.83 5,407
2023-10-23 $31.00 $31.00 $30.63 $30.63 $30.63 4,817
2023-10-20 $31.06 $31.06 $30.80 $30.88 $30.88 3,120
2023-10-19 $31.60 $31.82 $31.42 $31.42 $31.42 6,065
2023-10-18 $31.79 $31.91 $31.62 $31.69 $31.69 3,062
2023-10-17 $31.97 $32.19 $31.89 $31.90 $31.90 4,697
2023-10-16 $31.73 $32.12 $31.70 $32.11 $32.11 4,302
2023-10-13 $31.87 $31.87 $31.00 $31.72 $31.72 435,599
2023-10-12 $32.01 $32.01 $31.62 $31.87 $31.87 6,900
2023-10-11 $31.77 $32.19 $31.77 $32.11 $32.11 2,141
2023-10-10 $31.84 $32.04 $31.84 $31.98 $31.98 3,405
2023-10-09 $31.51 $31.76 $31.32 $31.76 $31.76 1,832
2023-10-06 $30.96 $31.43 $30.93 $31.35 $31.35 7,944
2023-10-05 $31.14 $31.17 $30.94 $30.99 $30.99 4,007
2023-10-04 $30.85 $31.05 $30.71 $31.05 $31.05 12,462
2023-10-03 $31.21 $31.21 $30.57 $30.81 $30.81 4,999
2023-10-02 $31.22 $31.30 $31.16 $31.27 $31.27 5,028
2023-09-29 $31.67 $31.71 $31.53 $31.53 $31.53 1,927
2023-09-28 $31.34 $31.74 $31.34 $31.45 $31.45 12,966
2023-09-27 $31.36 $31.36 $31.09 $31.33 $31.33 3,474
2023-09-26 $31.75 $31.75 $31.34 $31.36 $31.36 4,287
2023-09-25 $31.67 $32.00 $31.62 $32.00 $32.00 4,851
2023-09-22 $31.85 $31.93 $31.73 $31.88 $31.88 14,663
2023-09-21 $32.75 $32.75 $31.74 $31.99 $31.99 13,875
2023-09-20 $32.77 $32.77 $32.77 $32.77 $32.77 319
2023-09-19 $32.83 $32.89 $32.76 $32.83 $32.83 2,154
2023-09-18 $32.92 $33.12 $32.92 $32.97 $32.97 5,604
2023-09-15 $33.49 $33.49 $32.77 $32.77 $32.77 3,067
2023-09-14 $33.15 $33.49 $33.15 $33.49 $33.49 1,865
2023-09-13 $33.25 $33.25 $32.97 $33.18 $33.18 2,162
2023-09-12 $33.17 $33.20 $33.09 $33.13 $33.13 3,424
2023-09-11 $33.11 $33.32 $33.05 $33.25 $33.25 8,226
2023-09-08 $33.05 $33.12 $32.90 $32.95 $32.95 172,208
2023-09-07 $32.99 $33.05 $32.79 $33.01 $33.01 3,581
2023-09-06 $33.22 $33.22 $33.01 $33.03 $33.03 3,981
2023-09-05 $33.65 $33.65 $33.21 $33.24 $33.24 11,975
2023-09-01 $33.89 $33.89 $33.51 $33.61 $33.61 25,058
2023-08-31 $33.81 $33.81 $33.51 $33.57 $33.57 2,837
2023-08-30 $33.01 $33.55 $33.01 $33.54 $33.54 3,042
2023-08-29 $33.68 $33.68 $32.93 $33.46 $33.46 9,043
2023-08-28 $32.44 $32.93 $32.44 $32.92 $32.92 3,268
2023-08-25 $32.37 $32.78 $32.33 $32.74 $32.74 2,076
2023-08-24 $32.71 $32.79 $32.47 $32.47 $32.47 3,204
2023-08-23 $32.58 $32.85 $32.57 $32.80 $32.80 5,224
2023-08-22 $33.67 $33.67 $32.55 $32.57 $32.57 1,401
2023-08-21 $32.33 $32.56 $32.27 $32.56 $32.56 1,942
2023-08-18 $32.30 $32.30 $32.03 $32.07 $32.07 8,286
2023-08-17 $32.61 $32.77 $32.36 $32.36 $32.36 3,021
2023-08-16 $32.75 $33.14 $32.57 $32.57 $32.57 6,755
2023-08-15 $35.03 $35.03 $32.80 $32.81 $32.81 4,278
2023-08-14 $33.22 $33.50 $33.19 $33.49 $33.49 6,307
2023-08-11 $33.02 $33.87 $33.02 $33.31 $33.31 3,248
2023-08-10 $33.32 $33.72 $33.29 $33.38 $33.38 8,166
2023-08-09 $33.54 $33.54 $33.35 $33.37 $33.37 3,428
2023-08-08 $33.48 $34.03 $33.24 $33.65 $33.65 17,838
2023-08-07 $33.36 $34.27 $33.32 $33.79 $33.79 31,624
2023-08-04 $33.72 $34.57 $33.14 $33.41 $33.41 490,219
2023-08-03 $33.60 $33.74 $33.60 $33.71 $33.71 3,259
2023-08-02 $34.38 $34.38 $33.68 $33.68 $33.68 21,113
2023-08-01 $34.43 $34.53 $34.39 $34.42 $34.42 6,294
2023-07-31 $34.49 $34.49 $34.39 $34.46 $34.46 3,551
2023-07-28 $34.13 $34.53 $34.13 $34.50 $34.50 4,447
2023-07-27 $34.37 $34.41 $33.79 $33.80 $33.80 3,130
2023-07-26 $34.30 $34.30 $33.94 $34.07 $34.07 10,228
2023-07-25 $34.15 $34.35 $34.15 $34.35 $34.35 2,772
2023-07-24 $34.93 $34.93 $33.99 $34.24 $34.24 25,820
2023-07-21 $34.02 $34.21 $33.97 $34.10 $34.10 10,463
2023-07-20 $35.32 $35.32 $34.11 $34.14 $34.14 13,269
2023-07-19 $34.18 $34.39 $34.09 $34.28 $34.28 12,931
2023-07-18 $34.29 $34.29 $33.91 $34.15 $34.15 10,832
2023-07-17 $33.67 $34.47 $33.60 $33.89 $33.89 21,301
2023-07-14 $33.76 $33.98 $33.65 $33.78 $33.78 8,353
2023-07-13 $33.66 $33.87 $33.59 $33.87 $33.87 4,408
2023-07-12 $33.47 $33.60 $33.42 $33.43 $33.43 2,169
2023-07-11 $32.99 $33.21 $32.99 $33.16 $33.16 6,117
2023-07-10 $32.96 $33.06 $32.80 $32.89 $32.89 3,359
2023-07-07 $33.06 $33.33 $32.97 $33.00 $33.00 6,534
2023-07-06 $32.92 $33.15 $32.90 $33.14 $33.14 2,280
2023-07-05 $33.35 $33.64 $33.28 $33.45 $33.45 13,749
2023-07-03 $33.27 $33.38 $33.22 $33.38 $33.38 1,700
2023-06-30 $32.45 $33.54 $32.45 $33.37 $33.37 4,298
2023-06-29 $32.62 $32.89 $32.62 $32.74 $32.74 4,491
2023-06-28 $32.74 $33.20 $32.50 $32.62 $32.62 45,078
2023-06-27 $33.27 $34.19 $32.47 $32.77 $32.77 31,711
2023-06-26 $33.97 $33.97 $32.39 $32.39 $32.39 38,053
2023-06-23 $32.86 $32.96 $32.86 $32.95 $32.95 1,457
2023-06-22 $32.84 $33.07 $32.70 $33.05 $33.05 4,171
2023-06-21 $33.03 $33.36 $32.96 $32.98 $32.98 2,876
2023-06-20 $34.73 $34.73 $33.05 $33.26 $33.26 3,551
2023-06-16 $33.35 $33.54 $33.30 $33.47 $33.47 6,177
2023-06-15 $33.12 $33.33 $32.97 $33.29 $33.29 1,051
2023-06-14 $32.85 $34.38 $32.85 $33.38 $33.38 19,373
2023-06-13 $32.55 $33.01 $32.51 $32.98 $32.98 5,578
2023-06-12 $32.55 $32.64 $32.29 $32.48 $32.48 3,697
2023-06-09 $32.05 $32.63 $32.05 $32.48 $32.48 2,985
2023-06-08 $32.09 $34.22 $32.09 $32.35 $32.35 21,741
2023-06-07 $32.09 $32.19 $32.09 $32.19 $32.19 769
2023-06-06 $32.16 $32.22 $32.10 $32.22 $32.22 4,796
2023-06-05 $33.79 $33.79 $32.06 $32.14 $32.14 1,700
2023-06-02 $32.19 $32.20 $32.19 $32.20 $32.20 105,940
2023-06-01 $31.26 $31.77 $31.26 $31.46 $31.46 2,727
2023-05-31 $31.33 $31.33 $31.33 $31.33 $31.33 189
2023-05-30 $31.82 $31.82 $31.48 $31.48 $31.48 6,659
2023-05-26 $33.48 $38.13 $31.05 $31.80 $31.80 21,606
2023-05-25 $30.68 $31.13 $30.68 $31.10 $31.10 4,945
2023-05-24 $30.65 $30.73 $30.65 $30.73 $30.73 668
2023-05-23 $31.24 $31.24 $31.12 $31.13 $31.13 3,807
2023-05-22 $31.29 $31.41 $31.20 $31.41 $31.41 13,199
2023-05-19 $31.54 $31.55 $31.26 $31.39 $31.39 6,887
2023-05-18 $30.97 $34.41 $30.94 $31.45 $31.45 21,749
2023-05-17 $30.45 $30.99 $30.45 $30.90 $30.90 1,018
2023-05-16 $30.67 $30.67 $30.50 $30.50 $30.50 3,181
2023-05-15 $30.61 $30.61 $30.30 $30.47 $30.47 9,554
2023-05-12 $30.52 $30.60 $30.52 $30.60 $30.60 143
2023-05-11 $30.67 $30.67 $30.50 $30.51 $30.51 374
2023-05-10 $30.44 $30.70 $30.44 $30.67 $30.67 1,417
2023-05-09 $30.67 $30.68 $30.62 $30.62 $30.62 1,049
2023-05-08 $30.74 $30.83 $30.73 $30.77 $30.77 804
2023-05-05 $30.09 $30.63 $30.06 $30.63 $30.63 1,405
2023-05-04 $30.04 $30.05 $29.89 $29.89 $29.89 4,679
2023-05-03 $30.69 $30.83 $30.63 $30.71 $30.71 5,887
2023-05-02 $31.69 $31.69 $30.94 $30.95 $30.95 4,715
2023-05-01 $31.20 $31.50 $31.20 $31.37 $31.37 7,621
2023-04-28 $31.13 $31.17 $31.01 $31.17 $31.17 2,061
2023-04-27 $30.14 $30.82 $30.14 $30.81 $30.81 1,813
2023-04-26 $30.47 $30.57 $30.05 $30.05 $30.05 1,911
2023-04-25 $30.52 $30.52 $30.05 $30.21 $30.21 1,464
2023-04-24 $30.72 $30.72 $30.56 $30.65 $30.65 1,070
2023-04-21 $30.57 $30.64 $30.57 $30.64 $30.64 595
2023-04-20 $30.75 $30.77 $30.66 $30.70 $30.70 8,689
2023-04-19 $30.89 $30.89 $30.83 $30.89 $30.89 3,283
2023-04-18 $30.96 $31.04 $30.81 $31.03 $31.03 8,491
2023-04-17 $30.67 $30.77 $30.67 $30.77 $30.77 303
2023-04-14 $30.68 $30.78 $30.54 $30.65 $30.65 3,746
2023-04-13 $30.30 $30.30 $30.30 $30.30 $30.30 160
2023-04-12 $30.38 $30.38 $30.25 $30.25 $30.25 422
2023-04-11 $30.34 $30.35 $30.34 $30.35 $30.35 275
2023-04-10 $30.36 $30.36 $30.13 $30.19 $30.19 12,438
2023-04-06 $30.18 $30.25 $30.18 $30.25 $30.25 614
2023-04-05 $30.23 $30.23 $29.99 $30.13 $30.13 9,707
2023-04-04 $30.48 $30.48 $30.10 $30.20 $30.20 9,283
2023-04-03 $30.34 $30.47 $30.26 $30.47 $30.47 936
2023-03-31 $29.35 $30.40 $29.35 $30.21 $30.21 25,376
2023-03-30 $29.51 $29.60 $29.48 $29.59 $29.59 3,877
2023-03-29 $28.45 $29.63 $28.45 $29.63 $29.63 4,435
2023-03-28 $28.18 $28.45 $28.18 $28.37 $28.37 873
2023-03-27 $28.35 $28.83 $28.35 $28.47 $28.47 1,895
2023-03-24 $28.30 $28.35 $28.30 $28.32 $28.32 1,547
2023-03-23 $28.56 $28.56 $28.24 $28.29 $28.29 636
2023-03-22 $28.91 $28.96 $28.90 $28.90 $28.90 606
2023-03-21 $27.13 $28.71 $27.13 $28.70 $28.70 1,285
2023-03-20 $28.25 $28.25 $28.19 $28.21 $28.21 485
2023-03-17 $28.11 $28.11 $27.75 $27.75 $27.75 2,109
2023-03-16 $28.03 $28.29 $28.03 $28.29 $28.29 1,718
2023-03-15 $27.49 $27.53 $27.18 $27.52 $27.52 2,193
2023-03-14 $28.06 $28.40 $27.86 $27.86 $27.86 2,541
2023-03-13 $27.61 $27.99 $27.57 $27.57 $27.57 3,135
2023-03-10 $27.73 $27.73 $27.73 $27.73 $27.73 11
2023-03-09 $29.13 $29.13 $28.32 $28.32 $28.32 1,492
2023-03-08 $28.86 $28.93 $28.72 $28.83 $28.83 7,495
2023-03-07 $29.57 $29.57 $28.98 $28.98 $28.98 6,859
2023-03-06 $29.74 $29.74 $29.74 $29.74 $29.74 64
2023-03-03 $29.08 $29.40 $29.08 $29.40 $29.40 2,862
2023-03-02 $29.05 $29.07 $29.02 $29.02 $29.02 629
2023-03-01 $28.73 $28.78 $28.61 $28.72 $28.72 1,952
2023-02-28 $28.98 $28.98 $28.98 $28.98 $28.98 39
2023-02-27 $28.92 $28.93 $28.92 $28.93 $28.93 460
2023-02-24 $28.87 $28.94 $28.76 $28.76 $28.76 657
2023-02-23 $28.93 $28.94 $28.93 $28.94 $28.94 5,476
2023-02-22 $28.82 $28.82 $28.82 $28.82 $28.82 78
2023-02-21 $29.31 $29.31 $28.97 $28.97 $28.97 1,148
2023-02-17 $29.44 $29.45 $29.41 $29.41 $29.41 1,222
2023-02-16 $29.82 $29.82 $29.81 $29.81 $29.81 160
2023-02-15 $29.76 $29.89 $29.64 $29.73 $29.73 1,831
2023-02-14 $29.81 $29.86 $29.81 $29.86 $29.86 175
2023-02-13 $29.60 $29.70 $29.60 $29.70 $29.70 270
2023-02-10 $29.36 $29.38 $29.36 $29.38 $29.38 127
2023-02-09 $29.84 $29.84 $29.52 $29.52 $29.52 759
2023-02-08 $29.93 $29.93 $29.86 $29.86 $29.86 200
2023-02-07 $29.70 $29.88 $29.70 $29.88 $29.88 386
2023-02-06 $29.87 $29.87 $29.64 $29.64 $29.64 846
2023-02-03 $30.20 $30.20 $29.86 $29.86 $29.86 879
2023-02-02 $29.75 $30.14 $29.75 $30.14 $30.14 341
2023-02-01 $29.29 $29.56 $29.29 $29.56 $29.56 1,469
2023-01-31 $28.97 $29.23 $28.94 $29.23 $29.23 237
2023-01-30 $29.10 $29.10 $29.10 $29.10 $29.10 5
2023-01-27 $29.07 $29.37 $28.97 $28.99 $28.99 3,358
2023-01-26 $28.78 $28.79 $28.78 $28.79 $28.79 386
2023-01-25 $27.75 $28.88 $27.75 $28.33 $28.33 2,112
2023-01-24 $28.34 $28.34 $27.93 $28.11 $28.11 1,084
2023-01-23 $28.20 $28.51 $28.20 $28.34 $28.34 1,439
2023-01-20 $26.59 $28.20 $26.59 $28.11 $28.11 2,209
2023-01-19 $27.98 $27.98 $27.98 $27.98 $27.98 6
2023-01-18 $28.64 $28.64 $28.40 $28.40 $28.40 490
2023-01-17 $28.73 $28.77 $28.70 $28.70 $28.70 1,204
2023-01-13 $28.74 $28.80 $28.74 $28.74 $28.74 2,706
2023-01-12 $28.62 $29.06 $28.62 $29.06 $29.06 5,057
2023-01-11 $28.75 $28.81 $28.75 $28.79 $28.79 429
2023-01-10 $28.25 $28.80 $28.25 $28.52 $28.52 3,426
2023-01-09 $28.34 $28.77 $28.34 $28.55 $28.55 2,121
2023-01-06 $27.51 $28.68 $27.51 $28.56 $28.56 3,343
2023-01-05 $27.84 $28.15 $27.84 $28.15 $28.15 4,239
2023-01-04 $27.67 $28.39 $27.61 $28.39 $28.39 3,205
2023-01-03 $27.83 $28.19 $27.50 $28.15 $28.15 11,430
2022-12-30 $28.19 $28.19 $27.75 $27.80 $27.80 2,862
2022-12-29 $27.77 $27.97 $27.43 $27.96 $27.96 4,780
2022-12-28 $27.59 $28.01 $27.59 $27.83 $27.83 3,786
2022-12-27 $28.12 $28.69 $28.12 $28.69 $28.69 847
2022-12-23 $29.22 $29.22 $29.22 $29.22 $28.21 367
2022-12-22 $29.30 $29.30 $28.90 $29.15 $28.14 1,568
2022-12-21 $29.34 $29.36 $29.34 $29.36 $28.34 912
2022-12-20 $29.10 $29.11 $29.10 $29.10 $28.10 590
2022-12-19 $29.55 $29.55 $29.37 $29.37 $28.35 646
2022-12-16 $29.14 $29.23 $29.14 $29.23 $28.21 443
2022-12-15 $29.96 $29.96 $29.55 $29.63 $28.60 1,690
2022-12-14 $30.57 $30.65 $30.17 $30.40 $29.35 4,365
2022-12-13 $30.46 $30.46 $30.39 $30.39 $29.33 900
2022-12-12 $29.96 $30.24 $29.96 $30.24 $29.19 1,531
2022-12-09 $30.11 $30.11 $29.99 $29.99 $28.95 519
2022-12-08 $30.25 $30.25 $30.05 $30.15 $29.10 11,946
2022-12-07 $29.95 $30.01 $29.94 $29.94 $28.90 5,107
2022-12-06 $30.10 $30.10 $29.94 $29.94 $28.90 892
2022-12-05 $30.53 $30.53 $30.35 $30.35 $29.30 695
2022-12-02 $30.54 $30.70 $30.54 $30.66 $29.60 2,620
2022-12-01 $30.69 $30.78 $30.65 $30.75 $29.69 1,073
2022-11-30 $29.98 $30.38 $29.98 $30.38 $29.32 1,209
2022-11-29 $30.10 $30.10 $29.98 $29.98 $28.94 666
2022-11-28 $30.08 $30.08 $30.06 $30.06 $29.02 518
2022-11-25 $30.15 $30.26 $30.12 $30.12 $29.08 3,375
2022-11-23 $30.20 $30.24 $30.20 $30.24 $29.19 176
2022-11-22 $29.90 $29.96 $29.90 $29.96 $28.92 304
2022-11-21 $30.00 $30.00 $29.99 $29.99 $28.95 115
2022-11-18 $29.88 $29.89 $29.88 $29.89 $28.86 100
2022-11-17 $29.79 $29.84 $29.75 $29.76 $28.73 1,683
2022-11-16 $30.04 $30.04 $30.04 $30.04 $29.00 121
2022-11-15 $29.96 $29.96 $29.96 $29.96 $28.93 53
2022-11-14 $30.26 $30.26 $30.07 $30.07 $29.03 976
2022-11-11 $29.90 $30.13 $29.88 $30.11 $30.11 1,809
2022-11-10 $28.29 $29.74 $28.29 $29.74 $29.74 1,006
2022-11-09 $28.63 $28.63 $28.20 $28.20 $28.20 1,230
2022-11-08 $28.73 $28.73 $28.73 $28.73 $28.73 8
2022-11-07 $28.51 $28.51 $28.51 $28.51 $28.51 177
2022-11-04 $27.81 $28.16 $27.81 $28.16 $28.16 532
2022-11-03 $27.90 $27.90 $27.89 $27.89 $27.89 271
2022-11-02 $28.98 $29.17 $28.75 $28.75 $28.75 519
2022-11-01 $29.54 $29.54 $29.23 $29.23 $29.23 369
2022-10-31 $29.82 $29.82 $29.27 $29.32 $29.32 2,149
2022-10-28 $28.91 $29.68 $28.91 $29.68 $29.68 2,331
2022-10-27 $28.82 $28.82 $28.55 $28.60 $28.60 3,709
2022-10-26 $29.10 $29.26 $28.95 $28.95 $28.95 1,302
2022-10-25 $29.13 $29.33 $29.00 $29.19 $29.19 1,784
2022-10-24 $28.62 $28.68 $28.62 $28.66 $28.66 1,324
2022-10-21 $27.50 $28.12 $27.50 $28.12 $28.12 3,990
2022-10-20 $28.01 $28.02 $27.62 $27.73 $27.73 2,606
2022-10-19 $28.25 $28.25 $27.67 $27.67 $27.67 3,762
2022-10-18 $28.05 $29.24 $28.05 $28.92 $28.92 3,519
2022-10-17 $27.64 $27.87 $27.58 $27.87 $27.87 1,123
2022-10-14 $27.70 $27.70 $27.59 $27.61 $27.61 1,975
2022-10-13 $26.61 $27.52 $26.58 $27.52 $27.52 3,164
2022-10-12 $26.62 $26.75 $26.55 $26.58 $26.58 2,135
2022-10-11 $26.78 $26.78 $26.78 $26.78 $26.78 10
2022-10-10 $27.12 $27.12 $27.12 $27.12 $27.12 63
2022-10-07 $27.92 $27.92 $27.12 $27.12 $27.12 657
2022-10-06 $28.74 $28.74 $28.47 $28.47 $28.47 1,871
2022-10-05 $29.64 $29.75 $29.64 $29.75 $29.75 293
2022-10-04 $27.66 $28.86 $27.66 $28.74 $28.74 1,385
2022-10-03 $26.82 $27.23 $26.82 $27.23 $27.23 1,368
2022-09-30 $27.33 $27.33 $26.98 $27.03 $27.03 375
2022-09-29 $27.76 $27.79 $27.16 $27.33 $27.33 4,733
2022-09-28 $26.55 $27.96 $26.55 $27.96 $27.96 1,551
2022-09-27 $27.47 $27.75 $27.24 $27.24 $27.24 2,824
2022-09-26 $27.99 $27.99 $27.28 $27.53 $27.53 2,099
2022-09-23 $28.01 $28.01 $27.44 $27.65 $27.65 805
2022-09-22 $28.29 $28.29 $28.25 $28.28 $28.28 558
2022-09-21 $29.84 $29.84 $28.52 $28.52 $28.52 2,315
2022-09-20 $29.32 $29.36 $29.19 $29.26 $29.26 1,075
2022-09-19 $30.42 $30.42 $29.21 $29.23 $29.23 600
2022-09-16 $29.73 $29.73 $29.66 $29.66 $29.66 324
2022-09-15 $30.38 $30.38 $30.08 $30.08 $29.55 451
2022-09-14 $30.29 $30.34 $30.26 $30.34 $30.34 895
2022-09-13 $31.08 $31.08 $30.49 $30.49 $30.49 2,134
2022-09-12 $31.17 $31.28 $31.10 $31.18 $31.18 1,325
2022-09-09 $31.25 $31.25 $30.81 $30.95 $30.95 5,361
2022-09-08 $30.28 $30.47 $30.28 $30.43 $30.43 2,352
2022-09-07 $30.28 $30.45 $30.28 $30.45 $30.45 345
2022-09-06 $30.40 $30.40 $29.87 $29.87 $29.87 530
2022-09-02 $30.35 $30.35 $30.04 $30.04 $30.04 302
2022-09-01 $30.26 $30.30 $30.09 $30.15 $30.15 1,103
2022-08-31 $30.36 $30.36 $30.01 $30.01 $30.01 225
2022-08-30 $30.05 $30.71 $30.05 $30.33 $30.33 937
2022-08-29 $31.06 $31.06 $30.91 $30.94 $30.94 2,332
2022-08-26 $31.49 $31.49 $31.03 $31.03 $31.03 258
2022-08-25 $31.42 $31.70 $31.22 $31.70 $31.70 2,065
2022-08-24 $31.31 $31.34 $31.31 $31.34 $31.34 306
2022-08-23 $31.23 $31.24 $31.23 $31.24 $31.24 2,013
2022-08-22 $31.60 $31.60 $31.36 $31.36 $31.36 583
2022-08-19 $32.93 $32.93 $31.91 $31.91 $31.91 1,824
2022-08-18 $31.98 $32.19 $31.98 $32.05 $32.05 2,205
2022-08-17 $32.00 $32.00 $31.96 $31.96 $31.96 732
2022-08-16 $32.15 $32.15 $32.15 $32.15 $32.15 128
2022-08-15 $32.00 $32.09 $32.00 $32.07 $32.07 1,771
2022-08-12 $32.50 $32.50 $31.89 $32.03 $32.03 936
2022-08-11 $32.70 $32.70 $32.12 $32.12 $32.12 1,612
2022-08-10 $31.38 $31.66 $31.38 $31.60 $31.60 1,905
2022-08-09 $31.08 $31.08 $31.08 $31.08 $31.08 183
2022-08-08 $31.17 $31.19 $31.17 $31.19 $31.19 188
2022-08-05 $31.19 $31.21 $31.19 $31.20 $31.20 974
2022-08-04 $31.38 $31.38 $31.23 $31.23 $31.23 540
2022-08-03 $30.92 $31.33 $30.92 $31.33 $31.33 654
2022-08-02 $31.10 $31.10 $30.92 $30.92 $30.92 390
2022-08-01 $31.03 $31.09 $31.03 $31.09 $31.09 495
2022-07-29 $31.01 $31.12 $31.01 $31.12 $31.12 218
2022-07-28 $30.44 $30.71 $30.36 $30.71 $30.71 2,227
2022-07-27 $29.42 $30.37 $29.42 $30.37 $30.37 2,054
2022-07-26 $29.31 $29.31 $29.31 $29.31 $29.31 41
2022-07-25 $29.59 $29.59 $29.42 $29.42 $29.42 819
2022-07-22 $29.76 $29.76 $29.50 $29.50 $29.50 303
2022-07-21 $29.51 $29.56 $29.48 $29.49 $29.49 611
2022-07-20 $29.48 $29.48 $29.23 $29.23 $29.23 2,161
2022-07-19 $28.65 $29.27 $28.65 $29.27 $29.27 1,694
2022-07-18 $27.27 $28.68 $27.27 $28.57 $28.57 824
2022-07-15 $28.08 $28.41 $28.08 $28.41 $28.41 533
2022-07-14 $28.07 $28.35 $28.01 $28.33 $28.33 2,455
2022-07-13 $28.17 $28.17 $27.87 $27.87 $27.87 808
2022-07-12 $28.68 $28.68 $28.49 $28.49 $28.49 473
2022-07-11 $28.99 $28.99 $28.74 $28.74 $28.74 100
2022-07-08 $29.09 $29.09 $29.09 $29.09 $29.09 44
2022-07-07 $28.78 $28.78 $28.78 $28.78 $28.78 174
2022-07-06 $28.53 $28.62 $28.34 $28.34 $28.34 782
2022-07-05 $28.12 $28.16 $27.93 $28.10 $28.10 803
2022-07-01 $27.92 $28.23 $27.92 $28.23 $28.23 761
2022-06-30 $28.09 $28.10 $28.02 $28.03 $28.03 402
2022-06-29 $28.17 $28.17 $28.17 $28.17 $28.17 170
2022-06-28 $28.89 $28.89 $28.45 $28.45 $28.45 150
2022-06-27 $28.98 $28.98 $28.61 $28.63 $28.63 301
2022-06-24 $28.57 $28.57 $28.57 $28.57 $28.57 54
2022-06-23 $28.03 $28.03 $28.01 $28.03 $28.03 322
2022-06-22 $28.27 $28.27 $28.27 $28.27 $28.27 236
2022-06-21 $29.70 $29.70 $27.61 $27.94 $27.94 888
2022-06-17 $27.34 $27.35 $27.20 $27.20 $27.20 412
2022-06-16 $25.86 $27.62 $25.86 $27.24 $27.24 808
2022-06-15 $27.31 $27.67 $27.31 $27.67 $27.67 1,459
2022-06-14 $27.32 $27.32 $27.32 $27.32 $27.32 137
2022-06-13 $28.71 $28.71 $27.02 $27.56 $27.56 6,416
2022-06-10 $29.04 $29.04 $29.03 $29.03 $29.03 236
2022-06-09 $30.23 $30.23 $29.94 $29.94 $29.94 709
2022-06-08 $30.54 $30.54 $30.28 $30.43 $30.43 2,030
2022-06-07 $30.37 $30.57 $30.37 $30.57 $30.57 234
2022-06-06 $30.53 $30.58 $30.27 $30.27 $30.27 2,248
2022-06-03 $30.43 $30.69 $30.30 $30.36 $30.36 1,077
2022-06-02 $30.51 $30.51 $30.51 $30.51 $30.51 47
2022-06-01 $30.13 $30.30 $30.13 $30.30 $30.30 1,121
2022-05-31 $30.70 $30.70 $30.61 $30.61 $30.61 569
2022-05-27 $30.59 $30.59 $30.59 $30.59 $30.59 86
2022-05-26 $29.90 $29.91 $29.89 $29.91 $29.91 874
2022-05-25 $29.34 $29.49 $29.34 $29.47 $29.47 1,390
2022-05-24 $29.26 $29.34 $28.99 $29.34 $29.34 1,082
2022-05-23 $29.22 $29.26 $29.21 $29.26 $29.26 3,057
2022-05-20 $28.71 $28.97 $28.71 $28.97 $28.97 252
2022-05-19 $29.20 $29.20 $29.09 $29.09 $29.09 709
2022-05-18 $30.24 $30.39 $29.50 $29.50 $29.50 798
2022-05-17 $30.49 $30.49 $30.10 $30.26 $30.26 759
2022-05-16 $30.10 $30.10 $30.05 $30.05 $30.05 409
2022-05-13 $29.60 $30.07 $29.54 $30.07 $30.07 1,106
2022-05-12 $29.18 $29.29 $28.92 $28.94 $28.94 1,135
2022-05-11 $29.79 $29.91 $29.30 $29.30 $29.30 1,183
2022-05-10 $30.17 $30.17 $29.75 $29.80 $29.80 1,456
2022-05-09 $30.14 $30.14 $29.56 $29.58 $29.58 746
2022-05-06 $30.45 $30.78 $30.09 $30.77 $30.77 3,441
2022-05-05 $32.22 $32.22 $30.95 $31.02 $31.02 2,526
2022-05-04 $30.56 $31.65 $30.56 $31.55 $31.55 5,662
2022-05-03 $30.36 $30.87 $30.36 $30.78 $30.78 2,054
2022-05-02 $30.59 $30.61 $29.90 $30.48 $30.48 2,587
2022-04-29 $31.12 $31.12 $30.53 $30.53 $30.53 1,804
2022-04-28 $30.82 $31.12 $30.82 $31.12 $31.12 561
2022-04-27 $30.52 $30.71 $30.52 $30.68 $30.68 3,536
2022-04-26 $30.86 $30.91 $30.48 $30.48 $30.48 430
2022-04-25 $31.10 $31.10 $30.32 $30.57 $30.57 2,048
2022-04-22 $31.29 $31.31 $30.81 $30.81 $30.81 1,158
2022-04-21 $31.70 $31.70 $31.37 $31.37 $31.37 115
2022-04-20 $32.21 $32.21 $31.76 $31.80 $31.80 2,883
2022-04-19 $31.71 $31.73 $31.35 $31.71 $31.71 5,531
2022-04-18 $31.70 $31.70 $31.12 $31.29 $31.29 4,684
2022-04-14 $31.48 $31.48 $31.25 $31.25 $31.25 263
2022-04-13 $31.25 $31.32 $31.25 $31.32 $31.32 662
2022-04-12 $31.48 $31.48 $31.13 $31.13 $31.13 532
2022-04-11 $31.66 $31.66 $31.03 $31.06 $31.06 829
2022-04-08 $31.73 $31.73 $31.59 $31.59 $31.59 376
2022-04-07 $31.48 $31.49 $31.48 $31.49 $31.49 413
2022-04-06 $31.78 $31.80 $31.52 $31.57 $31.57 669
2022-04-05 $32.13 $32.13 $31.61 $31.63 $31.63 7,586
2022-04-04 $32.02 $32.03 $32.02 $32.03 $32.03 450
2022-04-01 $31.98 $31.98 $31.82 $31.83 $31.83 561
2022-03-31 $32.26 $32.26 $32.08 $32.08 $32.08 107
2022-03-30 $32.46 $32.46 $32.21 $32.33 $32.33 797
2022-03-29 $32.34 $32.34 $32.34 $32.34 $32.34 64
2022-03-28 $32.02 $32.02 $31.72 $31.94 $31.94 3,254
2022-03-25 $31.94 $31.94 $31.81 $31.81 $31.81 1,391
2022-03-24 $31.64 $31.75 $31.61 $31.75 $31.75 1,597
2022-03-23 $31.64 $31.64 $31.43 $31.45 $31.45 882
2022-03-22 $31.54 $31.54 $31.40 $31.40 $31.40 208
2022-03-21 $31.42 $31.47 $30.92 $30.93 $30.93 2,623
2022-03-18 $31.10 $31.32 $30.86 $30.89 $30.89 1,296
2022-03-17 $30.98 $30.98 $30.86 $30.86 $30.86 554
2022-03-16 $30.43 $30.43 $29.77 $30.26 $30.26 1,723
2022-03-15 $29.82 $29.82 $29.54 $29.59 $29.59 2,541
2022-03-14 $29.34 $29.54 $29.34 $29.35 $29.35 2,274
2022-03-11 $30.05 $30.05 $29.55 $29.67 $29.67 9,177
2022-03-10 $30.11 $30.23 $30.07 $30.07 $30.07 474
2022-03-09 $29.79 $30.26 $29.79 $30.26 $30.26 336
2022-03-08 $29.56 $30.32 $29.50 $29.50 $29.50 2,662
2022-03-07 $30.69 $30.69 $29.83 $29.83 $29.83 402
2022-03-04 $30.76 $30.87 $30.20 $30.43 $30.43 4,501
2022-03-03 $31.19 $31.19 $30.96 $30.96 $30.96 288
2022-03-02 $30.42 $31.17 $30.42 $31.17 $31.17 1,585
2022-03-01 $30.87 $30.87 $30.47 $30.47 $30.47 333
2022-02-28 $30.76 $30.92 $30.53 $30.77 $30.77 2,167
2022-02-25 $30.66 $31.01 $30.66 $31.01 $31.01 1,116
2022-02-24 $29.20 $30.40 $29.20 $30.40 $30.40 1,307
2022-02-23 $29.98 $30.03 $29.68 $30.03 $30.03 2,609
2022-02-22 $30.70 $30.75 $30.39 $30.39 $30.39 3,228
2022-02-18 $30.73 $30.99 $30.42 $30.46 $30.46 2,499
2022-02-17 $31.59 $31.59 $31.04 $31.04 $31.04 1,141
2022-02-16 $31.63 $31.63 $31.53 $31.53 $31.53 371
2022-02-15 $31.34 $31.34 $31.26 $31.28 $31.28 1,332
2022-02-14 $30.57 $31.16 $30.57 $30.96 $30.96 454
2022-02-11 $31.77 $31.77 $31.28 $31.28 $31.28 990
2022-02-10 $32.40 $32.42 $31.93 $31.93 $31.93 770
2022-02-09 $32.06 $32.13 $32.06 $32.13 $32.13 347
2022-02-08 $31.64 $31.64 $30.89 $31.15 $31.15 1,428
2022-02-07 $30.58 $31.47 $30.56 $31.47 $31.47 1,748
2022-02-04 $31.79 $31.84 $31.79 $31.80 $31.80 633
2022-02-03 $31.56 $32.05 $31.56 $31.73 $31.73 797
2022-02-02 $31.78 $32.13 $31.26 $31.55 $31.55 1,895
2022-02-01 $31.78 $31.78 $31.78 $31.78 $31.78 100
2022-01-31 $29.34 $31.45 $29.34 $30.92 $30.92 2,390
2022-01-28 $30.19 $30.50 $29.35 $29.35 $29.35 2,070
2022-01-27 $30.57 $30.60 $30.26 $30.26 $30.26 1,539
2022-01-26 $28.71 $31.03 $28.71 $31.03 $31.03 827
2022-01-25 $31.20 $31.20 $31.20 $31.20 $31.20 2
2022-01-24 $31.00 $31.20 $30.85 $31.20 $31.20 3,116
2022-01-21 $31.58 $31.58 $31.30 $31.30 $31.30 1,655
2022-01-20 $31.93 $32.22 $31.91 $32.13 $32.13 2,040
2022-01-19 $31.00 $33.25 $31.00 $31.95 $31.95 1,142
2022-01-18 $32.69 $32.83 $32.49 $32.49 $32.49 3,089
2022-01-14 $32.57 $32.69 $32.57 $32.69 $32.69 377
2022-01-13 $32.92 $32.92 $32.74 $32.74 $32.74 108
2022-01-12 $33.09 $33.09 $33.03 $33.03 $33.03 119
2022-01-11 $31.00 $33.98 $31.00 $32.78 $32.78 645
2022-01-10 $31.41 $32.61 $31.41 $31.94 $31.94 3,026
2022-01-07 $31.96 $32.91 $31.96 $32.91 $32.91 148
2022-01-06 $32.51 $33.37 $32.33 $33.17 $33.17 3,044
2022-01-05 $33.20 $33.72 $33.12 $33.12 $33.12 5,221
2022-01-04 $33.14 $33.65 $32.75 $32.90 $32.90 12,581
2022-01-03 $34.57 $34.57 $33.63 $33.87 $33.87 5,500
2021-12-31 $34.58 $36.29 $33.69 $33.72 $33.72 2,906
2021-12-30 $33.83 $34.86 $32.71 $33.10 $33.10 8,626
2021-12-29 $33.19 $33.19 $33.19 $33.19 $33.19 189
2021-12-28 $34.51 $34.51 $33.15 $33.15 $33.15 1,637
2021-12-27 $35.35 $35.35 $35.35 $35.35 $33.09 10
2021-12-23 $35.35 $35.35 $35.35 $35.35 $33.09 8
2021-12-22 $35.24 $35.24 $35.24 $35.24 $32.98 4
2021-12-21 $34.66 $34.92 $34.66 $34.81 $32.58 1,430
2021-12-20 $34.07 $34.07 $34.07 $34.07 $31.89 282
2021-12-17 $36.00 $36.00 $34.67 $34.67 $32.45 454
2021-12-16 $35.65 $35.81 $35.51 $35.51 $33.24 2,194
2021-12-15 $35.10 $35.10 $34.76 $34.76 $32.54 3,861
2021-12-14 $34.96 $35.00 $33.53 $34.84 $32.61 6,303
2021-12-13 $35.42 $35.42 $35.22 $35.22 $32.96 1,066
2021-12-10 $35.29 $35.43 $35.29 $35.43 $33.16 308
2021-12-09 $35.42 $35.42 $35.25 $35.26 $33.00 25,210
2021-12-08 $35.33 $35.41 $35.28 $35.40 $33.13 1,281
2021-12-07 $35.17 $35.23 $35.16 $35.23 $32.98 1,809
2021-12-06 $34.32 $35.74 $33.59 $34.74 $32.52 11,379
2021-12-03 $34.95 $34.95 $34.15 $34.31 $32.12 5,951
2021-12-02 $34.18 $35.69 $34.18 $34.54 $32.33 7,231
2021-12-01 $34.83 $34.99 $34.23 $34.23 $32.04 4,108
2021-11-30 $34.97 $34.97 $34.52 $34.52 $32.31 4,511
2021-11-29 $34.53 $35.18 $34.53 $35.07 $32.83 3,669
2021-11-26 $34.83 $34.83 $34.72 $34.72 $32.50 1,461
2021-11-24 $35.00 $35.08 $34.97 $35.08 $32.83 4,557
2021-11-23 $35.17 $35.17 $35.10 $35.17 $32.92 1,887
2021-11-22 $35.30 $36.75 $35.23 $36.75 $34.40 707
2021-11-19 $35.21 $35.21 $35.19 $35.19 $32.94 201
2021-11-18 $35.24 $35.24 $35.22 $35.23 $32.97 432
2021-11-17 $35.25 $35.29 $35.25 $35.29 $33.03 606
2021-11-16 $35.27 $35.29 $35.27 $35.29 $33.03 441
2021-11-15 $35.25 $35.25 $35.21 $35.21 $32.96 647
2021-11-12 $33.30 $35.23 $33.30 $35.23 $32.97 4,528
2021-11-11 $35.02 $35.02 $34.94 $34.94 $32.70 1,370
2021-11-10 $35.01 $35.01 $35.00 $35.00 $32.75 669
2021-11-09 $35.29 $35.29 $35.15 $35.21 $32.96 1,633
2021-11-08 $35.32 $35.32 $35.30 $35.32 $33.06 1,385
2021-11-05 $35.52 $35.52 $35.35 $35.35 $33.09 541
2021-11-04 $35.20 $35.28 $35.20 $35.28 $33.02 1,849
2021-11-03 $34.94 $35.23 $34.94 $35.23 $32.97 673
2021-11-02 $34.91 $34.94 $34.91 $34.94 $32.70 278
2021-11-01 $34.69 $34.76 $34.69 $34.76 $32.54 3,339
2021-10-29 $34.60 $34.71 $34.60 $34.71 $32.49 385
2021-10-28 $34.56 $34.69 $33.00 $34.66 $32.44 10,814
2021-10-27 $34.66 $34.75 $34.54 $34.54 $32.33 5,162
2021-10-26 $34.68 $36.94 $34.63 $34.66 $32.45 6,596
2021-10-25 $34.36 $34.47 $34.36 $34.47 $32.26 936
2021-10-22 $34.42 $34.42 $34.42 $34.42 $32.22 17
2021-10-21 $34.31 $34.43 $34.31 $34.42 $32.22 1,731
2021-10-20 $34.23 $34.23 $34.18 $34.23 $32.03 913
2021-10-19 $33.99 $34.18 $33.94 $34.18 $31.99 5,348
2021-10-18 $33.98 $33.98 $33.94 $33.94 $31.77 211
2021-10-15 $33.79 $33.89 $33.79 $33.89 $31.72 743
2021-10-14 $33.60 $33.67 $33.53 $33.66 $31.51 6,023
2021-10-13 $33.00 $33.24 $33.00 $33.22 $31.10 1,253
2021-10-12 $33.13 $33.13 $32.86 $32.86 $30.76 2,559
2021-10-11 $33.22 $33.22 $33.22 $33.22 $31.10 181
2021-10-08 $33.36 $33.50 $33.36 $33.36 $31.23 1,398
2021-10-07 $33.46 $33.56 $33.36 $33.36 $31.22 5,822
2021-10-06 $32.84 $33.09 $32.84 $33.09 $30.97 359
2021-10-05 $33.29 $33.29 $32.87 $32.87 $30.77 1,729
2021-10-04 $33.76 $33.76 $32.62 $32.75 $30.65 2,608
2021-10-01 $33.44 $33.44 $32.70 $33.07 $30.95 928
2021-09-30 $33.05 $33.05 $32.82 $32.82 $30.72 3,115
2021-09-29 $33.09 $33.09 $33.09 $33.09 $30.97 545
2021-09-28 $33.44 $33.44 $33.04 $33.09 $30.98 5,529
2021-09-27 $34.27 $34.96 $33.73 $33.73 $31.57 10,009
2021-09-24 $33.72 $33.74 $33.72 $33.74 $31.58 450
2021-09-23 $33.40 $33.74 $33.40 $33.71 $31.55 3,743
2021-09-22 $33.09 $33.40 $33.07 $33.32 $31.18 13,407
2021-09-21 $33.09 $33.20 $33.00 $33.00 $30.89 3,843
2021-09-20 $33.88 $33.88 $32.85 $33.20 $31.08 11,043
2021-09-17 $33.60 $33.61 $33.48 $33.48 $31.34 1,519
2021-09-16 $33.92 $33.92 $33.79 $33.79 $31.63 1,337
2021-09-15 $33.63 $33.93 $33.63 $33.91 $31.74 2,244
2021-09-14 $33.78 $33.78 $33.22 $33.31 $31.18 2,073
2021-09-13 $33.82 $33.82 $33.36 $33.58 $31.43 5,868
2021-09-10 $33.89 $33.90 $33.73 $33.73 $31.57 1,069
2021-09-09 $34.42 $34.42 $33.98 $33.98 $31.81 1,058
2021-09-08 $34.20 $34.20 $34.20 $34.20 $31.86 25
2021-09-07 $34.38 $34.38 $34.38 $34.38 $32.03 355
2021-09-03 $34.39 $34.39 $34.39 $34.39 $32.04 73
2021-09-02 $34.29 $34.34 $34.29 $34.34 $31.99 234
2021-09-01 $34.25 $34.25 $34.25 $34.25 $31.90 118
2021-08-31 $34.27 $34.27 $34.25 $34.25 $31.90 246
2021-08-30 $34.54 $34.54 $34.28 $34.36 $32.01 2,094
2021-08-27 $34.11 $34.11 $34.11 $34.11 $31.77 71
2021-08-26 $34.05 $34.09 $34.03 $34.03 $31.70 1,494
2021-08-25 $34.10 $34.10 $34.10 $34.10 $31.77 87
2021-08-24 $34.92 $34.92 $34.06 $34.06 $31.73 1,265
2021-08-23 $35.51 $35.51 $33.90 $33.92 $31.60 1,742
2021-08-20 $33.63 $33.82 $33.63 $33.82 $31.50 1,468
2021-08-19 $33.93 $33.93 $33.51 $33.68 $31.38 6,791
2021-08-18 $36.05 $36.05 $33.84 $33.84 $31.52 2,663
2021-08-17 $34.09 $34.27 $34.04 $34.26 $31.92 2,512
2021-08-16 $36.07 $36.07 $34.25 $34.31 $31.96 729
2021-08-13 $34.24 $34.36 $34.23 $34.36 $32.01 1,170
2021-08-12 $33.78 $34.23 $33.78 $34.23 $31.89 2,252
2021-08-11 $34.04 $34.04 $34.04 $34.04 $31.71 1,657
2021-08-10 $33.88 $33.91 $33.88 $33.90 $31.58 1,657
2021-08-09 $33.90 $34.29 $33.83 $33.84 $31.53 4,547
2021-08-06 $33.70 $33.72 $33.70 $33.72 $31.41 370
2021-08-05 $33.70 $33.77 $33.61 $33.61 $31.31 892
2021-08-04 $33.46 $33.46 $33.46 $33.46 $31.17 29
2021-08-03 $33.53 $33.53 $33.53 $33.53 $31.24 5
2021-08-02 $33.58 $33.58 $33.42 $33.42 $31.14 416
2021-07-30 $33.54 $33.54 $33.48 $33.48 $31.19 100
2021-07-29 $33.61 $33.61 $33.61 $33.61 $31.31 21
2021-07-28 $33.69 $33.69 $33.51 $33.51 $31.22 150
2021-07-27 $33.52 $33.63 $33.45 $33.53 $31.23 363
2021-07-26 $33.83 $33.83 $33.83 $33.83 $31.51 1
2021-07-23 $33.51 $33.51 $33.35 $33.47 $31.18 9,695
2021-07-22 $33.43 $33.49 $33.42 $33.42 $31.13 566
2021-07-21 $33.28 $33.33 $33.22 $33.33 $31.05 304
2021-07-20 $33.12 $33.12 $33.12 $33.12 $30.85 130
2021-07-19 $32.92 $32.92 $32.88 $32.88 $30.63 182
2021-07-16 $33.45 $33.45 $33.37 $33.37 $31.09 301
2021-07-15 $33.57 $33.57 $33.43 $33.47 $31.18 1,239
2021-07-14 $33.55 $33.55 $33.55 $33.55 $31.25 83
2021-07-13 $33.52 $33.53 $33.52 $33.53 $31.24 363
2021-07-12 $33.52 $33.52 $33.52 $33.52 $31.22 61
2021-07-09 $33.27 $33.27 $33.27 $33.27 $30.99 51
2021-07-08 $33.13 $33.13 $33.09 $33.11 $30.84 511
2021-07-07 $33.29 $33.38 $33.29 $33.38 $31.09 175
2021-07-06 $33.23 $33.45 $33.23 $33.45 $31.16 359
2021-07-02 $33.03 $33.42 $33.03 $33.42 $31.13 147
2021-07-01 $32.81 $33.25 $32.81 $33.03 $30.77 1,363
2021-06-30 $33.03 $33.03 $33.03 $33.03 $30.77 61
2021-06-29 $33.03 $33.03 $33.03 $33.03 $30.77 225
2021-06-28 $32.85 $32.98 $32.85 $32.98 $30.72 151
2021-06-25 $32.93 $32.93 $32.93 $32.93 $30.67 144
2021-06-24 $32.83 $32.83 $32.83 $32.83 $30.58 147
2021-06-23 $32.83 $32.83 $32.73 $32.73 $30.49 557
2021-06-22 $32.74 $32.74 $32.74 $32.74 $30.50 36
2021-06-21 $32.37 $32.45 $32.37 $32.44 $30.22 3,617
2021-06-18 $32.52 $32.52 $32.21 $32.25 $30.04 1,454
2021-06-17 $32.53 $32.73 $32.53 $32.73 $30.49 925
2021-06-16 $32.95 $32.95 $32.73 $32.73 $30.49 708
2021-06-15 $32.70 $32.72 $32.66 $32.67 $30.44 570
2021-06-14 $32.80 $32.81 $32.80 $32.81 $30.56 445
2021-06-11 $32.81 $32.81 $32.81 $32.81 $30.56 48
2021-06-10 $32.63 $32.63 $32.63 $32.63 $30.40 55
2021-06-09 $32.56 $32.56 $32.56 $32.56 $30.33 39
2021-06-08 $32.51 $32.51 $32.46 $32.46 $30.24 342
2021-06-07 $32.62 $32.62 $32.62 $32.62 $30.39 53
2021-06-04 $32.52 $32.56 $32.52 $32.56 $30.33 239
2021-06-03 $32.39 $32.39 $32.39 $32.39 $30.17 54
2021-06-02 $32.50 $32.50 $32.50 $32.50 $30.28 76
2021-06-01 $32.44 $32.55 $32.44 $32.47 $30.24 663
2021-05-28 $32.47 $32.47 $32.47 $32.47 $30.25 40
2021-05-27 $32.32 $32.32 $32.32 $32.32 $30.11 61
2021-05-26 $32.14 $32.14 $32.14 $32.14 $29.94 101
2021-05-25 $32.16 $32.22 $32.16 $32.22 $30.02 368
2021-05-24 $32.00 $32.00 $32.00 $32.00 $29.81 195
2021-05-21 $32.06 $32.08 $31.76 $31.76 $29.58 1,190
2021-05-20 $31.60 $31.82 $31.60 $31.75 $29.58 9,411
2021-05-19 $31.38 $31.38 $31.38 $31.38 $29.23 140
2021-05-18 $31.83 $31.83 $31.72 $31.72 $29.55 686
2021-05-17 $31.81 $31.94 $31.81 $31.94 $29.75 360
2021-05-14 $31.78 $31.81 $31.78 $31.81 $29.64 339
2021-05-13 $31.04 $31.29 $31.04 $31.26 $29.12 2,224
2021-05-12 $31.37 $31.37 $31.23 $31.23 $29.09 282
2021-05-11 $31.88 $31.89 $31.87 $31.87 $29.69 668
2021-05-10 $32.96 $32.96 $32.07 $32.08 $29.89 2,949
2021-05-07 $32.27 $32.27 $32.27 $32.27 $30.06 48
2021-05-06 $32.02 $32.02 $32.02 $32.02 $29.83 54
2021-05-05 $31.82 $31.82 $31.82 $31.82 $29.64 163
2021-05-04 $32.09 $32.11 $31.87 $31.87 $29.68 1,227
2021-05-03 $32.18 $32.18 $32.01 $32.04 $29.85 611
2021-04-30 $31.91 $31.91 $31.91 $31.91 $29.73 158
2021-04-29 $32.13 $32.13 $32.13 $32.13 $29.93 135
2021-04-28 $32.01 $32.01 $32.00 $32.00 $29.81 180
2021-04-27 $31.94 $32.01 $31.93 $32.01 $29.81 816
2021-04-26 $31.99 $31.99 $31.89 $31.89 $29.71 246
2021-04-23 $31.70 $31.76 $31.70 $31.73 $29.56 2,884
2021-04-22 $32.03 $32.03 $31.72 $31.72 $29.55 380
2021-04-21 $31.64 $31.77 $31.64 $31.75 $29.58 943
2021-04-20 $31.64 $31.64 $31.64 $31.64 $29.48 44
2021-04-19 $32.01 $32.01 $31.87 $31.88 $29.70 1,122
2021-04-16 $31.81 $31.98 $31.81 $31.98 $29.79 711
2021-04-15 $31.74 $31.74 $31.74 $31.74 $29.57 59
2021-04-14 $31.52 $31.53 $31.52 $31.53 $29.37 681
2021-04-13 $31.62 $31.62 $31.62 $31.62 $29.46 237
2021-04-12 $31.51 $31.51 $31.51 $31.51 $29.36 91
2021-04-09 $31.48 $31.48 $31.48 $31.48 $29.33 48
2021-04-08 $31.10 $31.31 $31.10 $31.31 $29.16 1,045
2021-04-07 $31.14 $31.14 $31.09 $31.09 $28.96 1,648
2021-04-06 $31.11 $31.11 $31.11 $31.11 $28.98 36
2021-04-05 $31.01 $31.01 $31.00 $31.01 $28.88 551
2021-04-01 $30.59 $30.63 $30.58 $30.63 $28.53 462
2021-03-31 $30.38 $30.38 $30.38 $30.38 $28.30 512
2021-03-30 $30.26 $30.42 $30.26 $30.31 $28.23 487
2021-03-29 $30.40 $30.45 $30.34 $30.42 $28.33 2,110
2021-03-26 $30.23 $30.34 $30.20 $30.34 $28.26 673
2021-03-25 $29.69 $29.94 $29.65 $29.94 $27.89 1,800
2021-03-24 $29.94 $29.94 $29.94 $29.94 $27.89 24
2021-03-23 $30.24 $30.24 $29.95 $30.04 $27.98 372
2021-03-22 $30.27 $30.27 $30.18 $30.18 $28.12 800
2021-03-19 $30.16 $30.16 $30.16 $30.16 $28.10 5
2021-03-18 $30.30 $30.34 $30.22 $30.22 $28.15 1,316
2021-03-17 $30.31 $30.32 $30.31 $30.32 $28.24 716
2021-03-16 $30.34 $30.41 $30.26 $30.35 $28.27 1,436
2021-03-15 $30.17 $30.34 $30.16 $30.34 $28.26 2,220
2021-03-12 $30.09 $30.20 $30.08 $30.20 $28.14 300
2021-03-11 $30.10 $30.26 $29.99 $30.14 $28.08 1,874
2021-03-10 $29.80 $29.81 $29.80 $29.81 $27.77 1,039
2021-03-09 $29.70 $29.76 $29.64 $29.74 $27.70 1,887
2021-03-08 $29.62 $29.64 $29.34 $29.35 $27.34 1,431
2021-03-05 $28.92 $29.37 $28.92 $29.37 $27.36 822
2021-03-04 $29.30 $29.34 $28.84 $28.88 $26.90 3,436
2021-03-03 $29.38 $29.38 $29.38 $29.38 $27.37 5
2021-03-02 $29.70 $29.84 $29.65 $29.72 $27.69 2,650
2021-03-01 $29.28 $29.70 $29.28 $29.64 $27.61 3,899
2021-02-26 $29.29 $29.30 $29.26 $29.30 $27.29 344
2021-02-25 $29.53 $29.59 $29.44 $29.44 $27.43 1,995
2021-02-24 $29.88 $29.88 $29.80 $29.87 $27.83 667
2021-02-23 $29.50 $29.74 $29.45 $29.59 $27.56 4,648
2021-02-22 $29.72 $29.74 $29.64 $29.65 $27.62 1,323
2021-02-19 $29.23 $29.82 $29.23 $29.74 $27.70 6,239
2021-02-18 $28.95 $30.42 $28.94 $29.03 $27.04 2,783
2021-02-17 $29.23 $29.28 $29.00 $29.28 $27.28 994
2021-02-16 $29.48 $29.48 $29.11 $29.13 $27.13 2,737
2021-02-12 $29.37 $29.37 $29.37 $29.37 $27.36 36
2021-02-11 $29.51 $29.51 $29.26 $29.26 $27.26 272
2021-02-10 $29.54 $29.54 $28.91 $29.13 $27.14 1,455
2021-02-09 $29.53 $29.56 $29.38 $29.38 $27.37 1,976
2021-02-08 $29.52 $29.54 $29.45 $29.54 $27.52 1,790
2021-02-05 $29.47 $29.47 $29.47 $29.47 $27.45 43
2021-02-04 $29.22 $29.27 $29.21 $29.27 $27.27 963
2021-02-03 $29.20 $29.20 $29.20 $29.20 $27.20 18
2021-02-02 $29.09 $29.09 $28.86 $29.04 $27.06 1,809
2021-02-01 $28.46 $28.55 $28.46 $28.51 $26.55 326
2021-01-29 $28.40 $28.45 $28.30 $28.45 $26.50 498
2021-01-28 $28.84 $28.98 $27.14 $28.74 $26.78 2,266
2021-01-27 $29.09 $29.09 $28.43 $28.47 $26.52 2,243
2021-01-26 $29.39 $29.42 $29.09 $29.10 $27.11 1,567
2021-01-25 $29.36 $29.55 $29.23 $29.32 $27.32 2,516
2021-01-22 $29.34 $29.34 $29.07 $29.07 $27.08 780
2021-01-21 $29.40 $29.41 $29.30 $29.35 $27.34 1,051
2021-01-20 $29.23 $29.27 $29.07 $29.09 $27.10 964
2021-01-19 $29.06 $29.06 $28.75 $28.95 $26.96 780
2021-01-15 $28.90 $28.96 $28.86 $28.91 $26.93 703
2021-01-14 $29.17 $29.23 $28.80 $29.08 $27.09 1,379
2021-01-13 $29.16 $29.16 $29.16 $29.16 $27.17 66
2021-01-12 $28.68 $29.12 $28.68 $29.12 $27.13 2,078
2021-01-11 $28.90 $29.10 $28.80 $29.10 $27.11 561
2021-01-08 $28.99 $29.24 $28.89 $29.24 $27.24 1,538
2021-01-07 $28.95 $28.95 $28.82 $28.82 $26.85 889
2021-01-06 $28.70 $28.87 $28.61 $28.61 $26.65 900
2021-01-05 $27.93 $28.74 $27.93 $28.67 $26.71 1,552
2021-01-04 $29.56 $29.56 $28.57 $28.62 $26.66 1,883
2020-12-31 $29.26 $29.26 $28.64 $29.13 $27.14 1,979
2020-12-30 $28.91 $28.91 $28.54 $28.54 $26.59 7,454
2020-12-29 $28.75 $28.75 $28.62 $28.62 $26.66 1,493
2020-12-28 $28.74 $28.90 $28.70 $28.75 $26.78 5,266
2020-12-24 $29.49 $29.49 $29.38 $29.38 $26.36 255
2020-12-23 $29.58 $29.58 $29.27 $29.27 $26.26 793
2020-12-22 $29.32 $29.39 $29.32 $29.36 $26.35 254
2020-12-21 $29.24 $29.42 $29.16 $29.42 $26.40 2,460
2020-12-18 $29.69 $29.69 $29.49 $29.49 $26.46 1,434
2020-12-17 $29.60 $29.60 $29.60 $29.60 $26.56 2
2020-12-16 $29.49 $29.56 $29.45 $29.56 $26.52 2,436
2020-12-15 $28.80 $29.41 $28.75 $29.41 $26.39 15,131
2020-12-14 $28.62 $28.62 $28.62 $28.62 $25.68 40
2020-12-11 $28.68 $28.68 $28.48 $28.58 $25.65 1,518
2020-12-10 $28.67 $28.67 $28.67 $28.67 $25.73 102
2020-12-09 $28.74 $28.80 $28.74 $28.80 $25.84 204
2020-12-08 $28.76 $28.79 $28.66 $28.79 $25.83 1,468
2020-12-07 $28.80 $28.80 $28.78 $28.78 $25.82 656
2020-12-04 $28.99 $28.99 $28.97 $28.99 $26.01 242
2020-12-03 $28.97 $28.97 $28.90 $28.90 $25.93 272
2020-12-02 $28.69 $28.72 $28.69 $28.72 $25.77 240
2020-12-01 $28.70 $28.90 $28.70 $28.90 $25.93 2,618
2020-11-30 $27.92 $28.62 $27.92 $28.62 $25.68 281
2020-11-27 $28.55 $28.70 $26.66 $28.67 $25.73 1,038
2020-11-25 $28.76 $28.77 $28.56 $28.56 $25.62 1,467
2020-11-24 $28.97 $28.97 $28.94 $28.94 $25.96 260
2020-11-23 $28.51 $28.51 $28.51 $28.51 $25.58 39
2020-11-20 $28.49 $28.49 $28.49 $28.49 $25.56 1,873
2020-11-19 $28.64 $28.64 $28.31 $28.63 $25.68 1,873
2020-11-18 $28.20 $29.00 $28.20 $28.54 $25.61 1,003
2020-11-17 $28.60 $28.75 $28.60 $28.73 $25.78 401
2020-11-16 $28.54 $28.75 $28.54 $28.74 $25.79 910
2020-11-13 $27.92 $27.92 $27.92 $27.92 $25.05 305
2020-11-12 $28.45 $28.45 $27.58 $28.40 $25.48 2,600
2020-11-11 $28.50 $28.74 $28.50 $28.64 $25.69 343
2020-11-10 $28.36 $28.54 $28.36 $28.54 $25.61 106
2020-11-09 $27.21 $28.90 $27.21 $28.64 $25.70 2,010
2020-11-06 $28.04 $28.04 $28.04 $28.04 $25.16 3
2020-11-05 $28.20 $28.20 $27.71 $28.03 $25.15 570
2020-11-04 $27.51 $27.67 $27.51 $27.67 $24.83 1,463
2020-11-03 $27.03 $27.41 $26.84 $27.20 $24.41 5,806
2020-11-02 $27.03 $27.03 $27.03 $27.03 $24.26 14
2020-10-30 $26.65 $26.65 $26.65 $26.65 $23.91 113
2020-10-29 $27.07 $27.14 $27.07 $27.14 $24.35 113
2020-10-28 $26.92 $26.92 $26.76 $26.78 $24.02 240
2020-10-27 $27.65 $27.65 $27.30 $27.48 $24.66 1,655
2020-10-26 $27.29 $27.29 $27.29 $27.29 $24.49 4
2020-10-23 $27.57 $27.57 $27.57 $27.57 $24.74 3
2020-10-22 $27.49 $27.49 $27.49 $27.49 $24.67 3
2020-10-21 $27.62 $27.62 $27.62 $27.62 $24.78 667
2020-10-20 $27.48 $27.71 $27.48 $27.71 $24.86 667
2020-10-19 $27.56 $27.56 $27.56 $27.56 $24.72 17
2020-10-16 $27.24 $27.27 $27.19 $27.19 $24.40 2,599
2020-10-15 $27.25 $27.76 $27.25 $27.76 $24.91 203
2020-10-14 $27.82 $27.82 $27.68 $27.68 $24.84 1,002
2020-10-13 $27.64 $27.83 $27.64 $27.81 $24.95 3,631
2020-10-12 $27.84 $27.84 $27.80 $27.80 $24.94 220
2020-10-09 $27.65 $27.73 $27.65 $27.73 $24.88 135
2020-10-08 $27.48 $27.48 $27.40 $27.47 $24.65 885
2020-10-07 $27.21 $27.21 $27.21 $27.21 $24.41 225
2020-10-06 $27.11 $27.11 $27.03 $27.03 $24.25 225
2020-10-05 $26.85 $26.98 $26.85 $26.98 $24.21 404
2020-10-02 $26.60 $26.84 $26.55 $26.84 $24.08 1,414
2020-10-01 $26.77 $26.91 $26.77 $26.91 $24.15 930
2020-09-30 $26.77 $26.92 $26.55 $26.77 $24.02 3,643
2020-09-29 $26.30 $26.30 $26.30 $26.30 $23.60 39
2020-09-28 $26.37 $26.63 $25.79 $26.46 $23.74 9,013
2020-09-25 $26.47 $26.47 $26.36 $26.36 $23.65 200
2020-09-24 $26.12 $26.30 $25.96 $26.02 $23.35 979
2020-09-23 $26.34 $26.34 $25.96 $25.99 $23.32 500
2020-09-22 $26.30 $26.33 $26.22 $26.33 $23.62 600
2020-09-21 $26.02 $26.15 $25.98 $26.15 $23.46 300
2020-09-18 $26.53 $26.53 $25.63 $26.22 $23.53 6,873
2020-09-17 $26.48 $26.51 $26.41 $26.51 $23.79 725
2020-09-16 $26.86 $26.86 $26.70 $26.70 $23.95 2,980
2020-09-15 $26.62 $26.62 $26.46 $26.46 $23.74 300
2020-09-14 $26.54 $26.55 $26.46 $26.55 $23.82 2,440
2020-09-11 $26.57 $26.57 $26.39 $26.42 $23.71 2,100
2020-09-10 $26.41 $26.41 $26.41 $26.41 $23.70 2,096
2020-09-09 $26.34 $26.56 $25.63 $26.50 $23.77 2,096
2020-09-08 $26.03 $26.03 $26.03 $26.03 $23.36 8
2020-09-04 $26.50 $26.50 $26.49 $26.49 $23.77 1,008
2020-09-03 $27.06 $27.10 $26.66 $26.82 $24.06 664
2020-09-02 $27.19 $27.19 $27.19 $27.19 $24.40 220
2020-09-01 $26.96 $26.96 $26.95 $26.95 $24.18 528
2020-08-31 $26.93 $26.93 $26.93 $26.93 $24.16 371
2020-08-28 $26.80 $26.95 $26.79 $26.95 $24.18 906
2020-08-27 $26.50 $27.28 $26.35 $26.82 $24.06 2,942
2020-08-26 $26.10 $26.50 $26.05 $26.46 $23.74 5,561
2020-08-25 $25.98 $26.21 $25.90 $26.21 $23.52 2,763
2020-08-24 $25.94 $25.98 $25.54 $25.98 $23.31 1,495
2020-08-21 $25.95 $26.06 $25.95 $26.03 $23.35 5,035
2020-08-20 $25.91 $26.00 $25.73 $26.00 $23.32 906
2020-08-19 $25.41 $25.83 $25.41 $25.83 $23.18 5,755
2020-08-18 $25.90 $25.90 $25.90 $25.90 $23.24 25
2020-08-17 $25.73 $25.89 $25.72 $25.89 $23.23 1,077
2020-08-14 $26.06 $26.06 $25.85 $25.85 $23.20 146
2020-08-13 $25.75 $25.88 $25.65 $25.86 $23.20 3,246
2020-08-12 $25.85 $25.85 $25.74 $25.74 $23.09 794
2020-08-11 $26.02 $26.02 $25.81 $25.83 $23.18 747
2020-08-10 $26.01 $26.01 $26.01 $26.01 $23.34 101
2020-08-07 $26.03 $26.03 $26.03 $26.03 $23.35 24
2020-08-06 $25.20 $25.97 $25.20 $25.97 $23.30 1,493
2020-08-05 $25.88 $25.94 $25.88 $25.94 $23.27 1,207
2020-08-04 $25.87 $25.87 $25.87 $25.87 $23.21 12
2020-08-03 $25.88 $25.88 $25.85 $25.86 $23.20 1,221
2020-07-31 $25.65 $25.84 $25.65 $25.78 $23.13 10,522
2020-07-30 $25.51 $25.51 $25.51 $25.51 $22.89 34
2020-07-29 $25.43 $25.66 $25.33 $25.66 $23.02 3,124
2020-07-28 $25.44 $25.44 $25.36 $25.36 $22.76 585
2020-07-27 $25.29 $25.46 $25.00 $25.42 $22.80 4,059
2020-07-24 $24.70 $24.70 $24.70 $24.70 $22.16 2
2020-07-23 $25.19 $25.19 $24.47 $24.55 $22.03 779
2020-07-22 $24.57 $25.26 $24.42 $24.78 $22.24 12,061
2020-07-21 $24.42 $25.06 $24.14 $24.92 $22.36 5,098
2020-07-20 $24.39 $24.61 $24.27 $24.61 $22.08 2,792
2020-07-17 $24.57 $24.57 $24.57 $24.57 $22.05 100
2020-07-16 $24.16 $24.85 $24.16 $24.85 $22.30 3,307
2020-07-15 $24.53 $24.53 $24.53 $24.53 $22.01 0
2020-07-14 $24.52 $24.52 $24.52 $24.52 $22.00 100
2020-07-13 $24.61 $24.90 $23.94 $24.36 $21.85 6,685
2020-07-10 $23.82 $24.12 $23.82 $24.12 $21.64 200
2020-07-09 $24.25 $24.25 $24.25 $24.25 $21.76 100
2020-07-08 $24.00 $24.15 $23.86 $24.15 $21.67 301
2020-07-07 $24.10 $24.19 $23.82 $23.82 $21.37 4,348
2020-07-06 $23.98 $24.09 $23.98 $24.09 $21.61 341
2020-07-02 $24.00 $24.18 $23.99 $24.18 $21.70 2,558
2020-07-01 $23.31 $23.73 $23.11 $23.73 $21.30 5,400
2020-06-30 $23.03 $23.55 $22.98 $23.55 $21.13 3,999
2020-06-29 $22.90 $22.98 $22.86 $22.98 $20.61 833
2020-06-26 $22.82 $22.95 $22.47 $22.95 $20.59 11,594
2020-06-25 $23.21 $23.28 $22.77 $23.21 $20.83 10,513
2020-06-24 $23.41 $23.56 $23.41 $23.56 $21.14 481
2020-06-23 $24.07 $24.07 $24.07 $24.07 $21.59 0
2020-06-22 $23.68 $23.68 $23.68 $23.68 $21.25 48
2020-06-19 $24.20 $24.21 $23.56 $23.56 $21.14 4,256
2020-06-18 $23.28 $24.00 $23.27 $23.99 $21.52 1,170
2020-06-17 $23.43 $23.93 $23.37 $23.93 $21.47 401
2020-06-16 $23.50 $23.65 $23.30 $23.65 $21.22 2,932
2020-06-15 $23.07 $23.10 $22.86 $23.10 $20.73 2,186
2020-06-12 $23.23 $23.26 $23.01 $23.04 $20.67 410
2020-06-11 $23.55 $23.55 $23.19 $23.19 $20.80 948
2020-06-10 $24.47 $24.47 $24.20 $24.20 $21.71 1,018
2020-06-09 $23.91 $24.70 $23.91 $24.61 $22.08 2,874
2020-06-08 $22.20 $23.99 $22.20 $23.99 $21.53 831
2020-06-05 $23.77 $23.81 $23.64 $23.81 $21.36 2,603
2020-06-04 $23.73 $23.77 $23.61 $23.68 $21.25 6,721
2020-06-03 $23.78 $23.80 $23.00 $23.75 $21.31 4,240
2020-06-02 $23.38 $23.59 $23.38 $23.59 $21.17 385
2020-06-01 $22.49 $23.61 $22.46 $23.61 $21.18 4,680
2020-05-29 $22.44 $22.44 $22.44 $22.44 $20.14 1
2020-05-28 $23.26 $23.26 $22.40 $22.40 $20.10 2,350
2020-05-27 $22.74 $22.74 $22.74 $22.74 $20.40 0
2020-05-26 $22.25 $22.25 $22.22 $22.22 $19.94 317
2020-05-22 $22.10 $22.12 $22.10 $22.12 $19.85 240
2020-05-21 $22.19 $22.26 $21.00 $22.06 $19.79 11,189
2020-05-20 $22.26 $22.26 $22.25 $22.25 $19.96 1,034
2020-05-19 $22.25 $22.25 $22.21 $22.21 $19.93 2,512
2020-05-18 $21.10 $22.11 $21.10 $22.10 $19.83 1,675
2020-05-15 $21.94 $21.94 $21.94 $21.94 $19.68 32
2020-05-14 $21.90 $21.90 $21.90 $21.90 $19.65 25
2020-05-13 $21.80 $21.80 $21.80 $21.80 $19.56 20
2020-05-12 $21.94 $21.94 $21.94 $21.94 $19.68 117
2020-05-11 $21.73 $22.26 $21.70 $22.03 $19.77 3,760
2020-05-08 $21.76 $21.76 $21.65 $21.75 $19.51 4,499
2020-05-07 $21.58 $21.65 $21.57 $21.59 $19.37 2,367
2020-05-06 $21.61 $22.04 $20.93 $21.17 $18.99 12,670
2020-05-05 $21.88 $21.98 $21.85 $21.85 $19.60 4,664
2020-05-04 $20.29 $21.74 $20.29 $21.74 $19.51 1,730
2020-05-01 $19.71 $21.74 $19.71 $21.74 $19.51 1,136
2020-04-30 $21.87 $22.23 $21.78 $21.89 $19.64 3,105
2020-04-29 $19.25 $22.26 $19.25 $21.74 $19.51 1,024
2020-04-28 $21.47 $21.58 $21.33 $21.39 $19.19 4,078
2020-04-27 $21.73 $22.11 $21.03 $21.03 $18.87 4,123
2020-04-24 $21.50 $21.50 $21.50 $21.50 $19.29 22
2020-04-23 $21.06 $21.60 $21.06 $21.50 $19.29 452
2020-04-22 $21.10 $21.17 $21.10 $21.17 $18.99 2,306
2020-04-21 $21.00 $21.46 $20.91 $20.96 $18.80 1,859
2020-04-20 $20.94 $21.72 $20.94 $21.46 $19.25 1,578
2020-04-17 $22.14 $22.26 $20.88 $21.72 $19.49 13,262
2020-04-16 $21.30 $21.30 $21.14 $21.26 $19.08 1,444
2020-04-15 $20.32 $21.60 $20.32 $21.20 $19.02 3,733
2020-04-14 $21.90 $22.11 $21.31 $21.40 $19.20 15,876
2020-04-13 $19.85 $20.49 $19.29 $20.28 $18.20 3,781
2020-04-09 $20.76 $20.92 $19.41 $20.59 $18.47 8,723
2020-04-08 $20.55 $20.55 $20.47 $20.47 $18.37 300
2020-04-07 $20.87 $20.87 $18.33 $20.41 $18.31 4,349
2020-04-06 $20.38 $20.38 $20.16 $20.24 $18.16 5,840
2020-04-03 $19.93 $19.96 $19.49 $19.56 $17.55 1,652
2020-04-02 $19.62 $19.70 $19.54 $19.70 $17.68 614
2020-04-01 $19.49 $19.49 $19.49 $19.49 $17.49 51
2020-03-31 $20.35 $20.51 $20.09 $20.48 $18.37 2,049
2020-03-30 $20.49 $20.76 $20.49 $20.76 $18.63 471
2020-03-27 $19.31 $20.36 $19.31 $20.36 $18.27 5,345
2020-03-26 $18.96 $19.48 $18.19 $18.19 $16.32 1,003
2020-03-25 $18.88 $19.03 $18.80 $18.80 $16.87 745
2020-03-24 $17.94 $17.94 $17.66 $17.67 $15.86 334
2020-03-23 $16.72 $17.57 $15.05 $17.05 $15.30 4,617
2020-03-20 $18.95 $18.95 $17.11 $17.57 $15.76 8,287
2020-03-19 $13.67 $19.13 $13.67 $18.78 $16.85 25,953
2020-03-18 $15.25 $17.25 $14.43 $14.43 $12.95 7,871
2020-03-17 $16.52 $17.64 $15.24 $15.71 $14.10 5,219
2020-03-16 $19.05 $19.87 $17.46 $18.05 $16.20 30,470
2020-03-13 $20.63 $21.17 $19.99 $21.17 $18.99 154,644
2020-03-12 $21.21 $21.21 $20.46 $20.46 $18.36 10,456
2020-03-11 $23.50 $23.55 $22.77 $23.04 $20.67 6,019
2020-03-10 $23.00 $24.09 $22.84 $22.90 $20.55 14,807
2020-03-09 $23.68 $23.91 $18.73 $23.24 $20.85 10,558
2020-03-06 $25.00 $25.05 $24.32 $24.87 $22.31 19,904
2020-03-05 $25.26 $25.50 $24.98 $25.50 $22.88 101,533
2020-03-04 $25.15 $26.22 $25.03 $25.59 $22.96 42,928
2020-03-03 $25.80 $26.30 $24.50 $24.50 $21.98 42,326
2020-03-02 $24.68 $25.75 $24.06 $25.58 $22.95 63,959
2020-02-28 $24.70 $24.70 $23.92 $24.26 $21.76 1,784
2020-02-27 $25.53 $25.53 $25.05 $25.07 $22.49 3,694
2020-02-26 $26.52 $26.65 $26.00 $26.16 $23.47 6,287
2020-02-25 $26.96 $27.05 $25.94 $26.07 $23.39 10,460
2020-02-24 $26.93 $26.93 $26.93 $26.93 $24.16 22
2020-02-21 $27.45 $27.47 $27.37 $27.41 $24.59 4,339
2020-02-20 $27.49 $27.49 $27.46 $27.46 $24.63 3,396
2020-02-19 $27.38 $27.39 $27.05 $27.34 $24.53 16,382
2020-02-18 $27.50 $27.50 $27.36 $27.40 $24.58 30,939
2020-02-14 $27.44 $27.46 $27.44 $27.46 $24.64 132
2020-02-13 $27.47 $27.47 $27.47 $27.47 $24.65 130
2020-02-12 $27.48 $27.48 $27.48 $27.48 $24.66 0
2020-02-11 $27.45 $27.46 $27.45 $27.46 $24.64 2,442
2020-02-10 $27.29 $27.37 $27.29 $27.37 $24.56 1,379
2020-02-07 $27.13 $27.34 $27.13 $27.31 $24.50 3,250
2020-02-06 $27.27 $27.34 $27.24 $27.30 $24.49 6,008
2020-02-05 $27.17 $27.31 $27.15 $27.31 $24.50 7,031
2020-02-04 $27.15 $27.17 $27.14 $27.17 $24.38 7,751
2020-02-03 $27.04 $27.04 $27.00 $27.00 $24.23 595
2020-01-31 $26.98 $26.98 $26.93 $26.93 $24.16 2,730
2020-01-30 $27.03 $27.08 $27.03 $27.08 $24.30 5,869
2020-01-29 $27.11 $27.11 $27.09 $27.09 $24.31 287
2020-01-28 $27.11 $27.13 $27.10 $27.11 $24.32 1,769
2020-01-27 $26.97 $27.01 $26.96 $26.96 $24.19 1,339
2020-01-24 $27.09 $27.09 $27.09 $27.09 $24.30 81
2020-01-23 $27.08 $27.11 $27.08 $27.11 $24.32 1,914
2020-01-22 $27.07 $27.14 $27.07 $27.14 $24.35 500
2020-01-21 $26.94 $27.13 $26.94 $27.07 $24.29 6,221
2020-01-17 $27.09 $27.11 $27.08 $27.11 $24.33 5,458
2020-01-16 $27.06 $27.09 $27.04 $27.09 $24.30 655
2020-01-15 $27.02 $27.06 $27.00 $27.03 $24.25 1,918
2020-01-14 $27.04 $27.04 $27.02 $27.02 $24.24 1,609
2020-01-13 $26.97 $27.00 $26.97 $27.00 $24.22 686
2020-01-10 $27.01 $27.01 $27.01 $27.01 $24.23 144
2020-01-09 $27.00 $27.03 $26.99 $27.03 $24.25 1,195
2020-01-08 $26.82 $27.00 $26.82 $26.96 $24.19 7,885
2020-01-07 $26.91 $26.95 $26.91 $26.94 $24.17 5,997
2020-01-06 $26.99 $26.99 $26.86 $26.91 $24.14 804
2020-01-03 $26.80 $26.93 $26.80 $26.89 $24.12 8,578
2020-01-02 $26.79 $26.97 $26.74 $26.96 $24.19 87,433
2019-12-31 $26.73 $26.74 $26.73 $26.73 $23.98 1,781
2019-12-30 $26.76 $26.77 $26.71 $26.71 $23.96 3,955
2019-12-27 $26.78 $26.80 $26.76 $26.76 $24.01 3,986
2019-12-26 $26.74 $26.77 $26.70 $26.77 $24.02 5,640
2019-12-24 $26.68 $26.71 $26.68 $26.68 $23.94 1,427
2019-12-23 $26.88 $26.94 $26.88 $26.93 $23.94 23,346
2019-12-20 $27.00 $27.00 $26.91 $26.93 $23.94 5,596
2019-12-19 $26.86 $26.88 $26.86 $26.88 $23.89 2,906
2019-12-18 $26.83 $26.85 $26.83 $26.85 $23.87 475
2019-12-17 $26.83 $26.88 $25.32 $26.82 $23.84 71,693
2019-12-16 $26.84 $26.84 $26.84 $26.84 $23.86 17
2019-12-13 $26.66 $26.80 $26.66 $26.75 $23.78 17,894
2019-12-12 $26.74 $26.77 $26.73 $26.74 $23.77 550
2019-12-11 $26.62 $26.65 $26.62 $26.65 $23.69 2,786
2019-12-10 $26.60 $26.61 $26.57 $26.57 $23.62 1,692
2019-12-09 $26.65 $26.65 $26.59 $26.61 $23.66 12,234
2019-12-06 $26.68 $26.68 $26.65 $26.66 $23.70 5,114
2019-12-05 $26.52 $26.54 $26.52 $26.54 $23.59 284
2019-12-04 $26.37 $26.52 $26.37 $26.51 $23.57 4,547
2019-12-03 $26.31 $26.36 $26.31 $26.36 $23.43 282
2019-12-02 $26.52 $26.55 $26.48 $26.50 $23.56 7,980
2019-11-29 $26.55 $26.65 $26.55 $26.65 $23.69 6,345
2019-11-27 $26.60 $26.68 $26.60 $26.68 $23.72 1,166
2019-11-26 $26.62 $26.64 $26.62 $26.64 $23.68 1,036
2019-11-25 $26.57 $26.60 $26.57 $26.57 $23.62 1,052
2019-11-22 $26.47 $26.47 $26.45 $26.45 $23.51 1,083
2019-11-21 $26.39 $26.47 $26.39 $26.43 $23.50 2,854
2019-11-20 $26.43 $26.43 $26.43 $26.43 $23.50 2
2019-11-19 $26.47 $26.55 $26.47 $26.51 $23.56 651
2019-11-18 $26.47 $26.51 $26.47 $26.50 $23.56 585
2019-11-15 $26.45 $26.49 $26.45 $26.49 $23.55 7,782
2019-11-14 $26.42 $26.43 $26.41 $26.43 $23.49 536
2019-11-13 $26.42 $26.44 $26.42 $26.43 $23.49 988
2019-11-12 $26.43 $26.43 $26.42 $26.42 $23.49 1,675
2019-11-11 $26.41 $26.41 $26.41 $26.41 $23.47 24
2019-11-08 $26.50 $26.50 $26.40 $26.40 $23.47 501
2019-11-07 $26.42 $26.43 $26.40 $26.40 $23.47 2,219
2019-11-06 $26.35 $26.37 $26.35 $26.36 $23.44 986
2019-11-05 $26.38 $26.41 $26.38 $26.38 $23.45 5,773
2019-11-04 $26.40 $26.42 $26.37 $26.39 $23.46 2,255
2019-11-01 $26.20 $26.31 $26.20 $26.31 $23.39 1,337
2019-10-31 $25.90 $26.04 $25.90 $26.04 $23.15 1,600
2019-10-30 $26.03 $26.12 $26.03 $26.12 $23.22 1,041
2019-10-29 $26.04 $26.07 $24.10 $25.98 $23.10 18,043
2019-10-28 $26.08 $26.08 $26.08 $26.08 $23.19 50
2019-10-25 $25.90 $25.99 $25.90 $25.96 $23.08 1,481
2019-10-24 $25.83 $25.83 $25.79 $25.83 $22.96 1,122
2019-10-23 $25.72 $25.78 $25.72 $25.78 $22.92 647
2019-10-22 $25.77 $25.77 $25.77 $25.77 $22.91 40
2019-10-21 $25.81 $25.81 $25.81 $25.81 $22.95 28
2019-10-18 $25.74 $25.74 $25.74 $25.74 $22.89 1,124
2019-10-17 $25.78 $25.78 $25.78 $25.78 $22.91 73
2019-10-16 $25.70 $25.72 $25.70 $25.72 $22.87 4,430
2019-10-15 $25.76 $25.79 $25.75 $25.75 $22.90 349
2019-10-14 $25.54 $25.54 $25.54 $25.54 $22.70 77
2019-10-11 $25.58 $25.68 $25.54 $25.54 $22.71 63,042
2019-10-10 $25.27 $25.36 $25.24 $25.26 $22.45 3,300
2019-10-09 $25.01 $25.06 $25.01 $25.04 $22.26 237
2019-10-08 $24.99 $25.13 $24.92 $24.92 $22.16 354
2019-10-07 $25.17 $25.29 $25.17 $25.29 $22.48 374
2019-10-04 $25.32 $25.32 $25.32 $25.32 $22.51 106
2019-10-03 $24.75 $24.96 $24.75 $24.95 $22.18 23,916
2019-10-02 $24.77 $24.84 $24.77 $24.84 $22.08 1,810
2019-10-01 $25.43 $25.44 $25.28 $25.28 $22.48 725
2019-09-30 $25.50 $25.62 $25.50 $25.54 $22.71 6,643
2019-09-27 $25.53 $25.57 $25.39 $25.41 $22.59 4,252
2019-09-26 $25.55 $25.57 $25.55 $25.55 $22.71 601
2019-09-25 $25.46 $25.63 $25.42 $25.60 $22.76 10,593
2019-09-24 $25.65 $25.65 $25.39 $25.45 $22.62 2,605
2019-09-23 $25.58 $25.62 $25.58 $25.62 $22.78 773
2019-09-20 $25.70 $25.71 $25.59 $25.64 $22.80 2,128
2019-09-19 $25.80 $25.80 $25.70 $25.70 $22.85 145
2019-09-18 $25.64 $25.71 $25.64 $25.71 $22.85 150
2019-09-17 $25.66 $25.68 $25.66 $25.67 $22.82 2,305
2019-09-16 $25.65 $25.65 $25.65 $25.65 $22.81 40
2019-09-13 $25.73 $25.77 $25.70 $25.70 $22.85 1,883
2019-09-12 $25.74 $25.74 $25.73 $25.73 $22.87 280
2019-09-11 $25.44 $25.65 $25.44 $25.65 $22.80 745
2019-09-10 $25.40 $25.49 $25.40 $25.49 $22.66 42,629
2019-09-09 $25.49 $25.51 $25.49 $25.51 $22.68 588
2019-09-06 $25.53 $25.56 $25.52 $25.52 $22.69 4,006
2019-09-05 $25.37 $25.43 $25.35 $25.40 $22.58 7,059
2019-09-04 $24.96 $25.04 $24.93 $24.98 $22.21 10,488
2019-09-03 $24.64 $24.86 $22.02 $24.80 $22.04 11,912
2019-08-30 $25.05 $25.05 $25.05 $25.05 $22.27 0
2019-08-29 $24.89 $25.01 $24.87 $24.95 $22.18 5,999
2019-08-28 $24.54 $24.60 $24.54 $24.58 $21.85 709
2019-08-27 $24.50 $24.52 $24.41 $24.43 $21.71 17,562
2019-08-26 $24.33 $24.49 $24.30 $24.49 $21.77 5,177
2019-08-23 $24.82 $24.84 $24.22 $24.22 $21.53 841
2019-08-22 $24.82 $25.04 $24.82 $24.96 $22.19 4,817
2019-08-21 $24.90 $24.90 $24.90 $24.90 $22.14 56
2019-08-20 $24.83 $24.88 $24.77 $24.77 $22.02 4,569
2019-08-19 $24.84 $24.92 $24.84 $24.92 $22.15 5,899
2019-08-16 $24.11 $24.57 $24.11 $24.55 $21.82 5,310
2019-08-15 $24.07 $24.19 $24.01 $24.15 $21.47 29,484
2019-08-14 $24.49 $24.49 $24.08 $24.11 $21.44 6,362
2019-08-13 $24.16 $24.74 $24.16 $24.69 $21.95 6,210
2019-08-12 $24.31 $24.53 $24.31 $24.36 $21.66 5,223
2019-08-09 $24.56 $24.74 $24.56 $24.70 $21.96 4,507
2019-08-08 $24.68 $24.78 $24.67 $24.76 $22.01 11,184
2019-08-07 $24.04 $24.33 $23.98 $24.33 $21.63 973
2019-08-06 $24.05 $24.26 $24.02 $24.26 $21.57 10,455
2019-08-05 $24.33 $24.33 $23.85 $23.92 $21.27 21,211
2019-08-02 $24.75 $24.76 $24.63 $24.71 $21.97 13,462
2019-08-01 $25.38 $25.51 $24.98 $24.98 $22.21 10,612
2019-07-31 $25.67 $25.67 $25.08 $25.23 $22.43 16,991
2019-07-30 $25.54 $25.54 $25.49 $25.52 $22.69 1,893
2019-07-29 $25.60 $25.61 $25.57 $25.59 $22.75 3,605
2019-07-26 $25.56 $25.62 $25.55 $25.62 $22.77 3,649
2019-07-25 $25.40 $25.44 $25.40 $25.44 $22.61 2,415
2019-07-24 $25.51 $25.55 $25.51 $25.55 $22.71 1,075
2019-07-23 $25.30 $25.42 $25.30 $25.39 $22.57 13,600
2019-07-22 $25.25 $25.26 $25.17 $25.22 $22.42 12,765
2019-07-19 $25.28 $25.40 $25.22 $25.22 $22.42 3,519
2019-07-18 $25.18 $25.31 $25.18 $25.31 $22.50 8,797
2019-07-17 $25.35 $25.35 $25.29 $25.29 $22.49 203
2019-07-16 $25.45 $25.51 $25.40 $25.41 $22.59 8,462
2019-07-15 $25.51 $25.51 $25.49 $25.49 $22.66 533
2019-07-12 $25.35 $25.49 $25.35 $25.49 $22.66 3,747
2019-07-11 $25.35 $25.36 $25.31 $25.34 $22.53 1,502
2019-07-10 $25.34 $25.34 $25.27 $25.29 $22.48 6,245
2019-07-09 $25.09 $25.15 $25.09 $25.15 $22.36 5,380
2019-07-08 $25.14 $25.21 $25.14 $25.14 $22.35 11,989
2019-07-05 $25.17 $25.26 $25.17 $25.26 $22.46 820
2019-07-03 $25.20 $25.29 $25.20 $25.29 $22.48 403
2019-07-02 $25.02 $25.08 $25.02 $25.08 $22.29 1,383
2019-07-01 $25.03 $25.11 $24.93 $25.04 $22.26 7,221
2019-06-28 $24.81 $24.86 $24.81 $24.86 $22.10 504
2019-06-27 $24.69 $24.73 $24.69 $24.70 $21.96 4,695
2019-06-26 $24.71 $24.72 $24.64 $24.66 $21.92 2,537
2019-06-25 $24.88 $24.88 $24.67 $24.67 $21.94 9,123
2019-06-24 $24.92 $24.92 $24.92 $24.92 $22.15 344
2019-06-21 $24.97 $25.01 $24.97 $24.98 $22.20 1,319
2019-06-20 $24.91 $25.01 $24.88 $25.01 $22.23 38,694
2019-06-19 $24.68 $24.75 $24.64 $24.75 $22.00 1,779
2019-06-18 $24.60 $24.75 $24.60 $24.64 $21.90 14,339
2019-06-17 $24.43 $24.50 $24.43 $24.43 $21.72 4,216
2019-06-14 $24.40 $24.45 $24.40 $24.43 $21.72 3,732
2019-06-13 $24.47 $24.49 $24.41 $24.41 $21.70 2,546
2019-06-12 $24.27 $24.37 $24.27 $24.34 $21.64 67,151
2019-06-11 $24.49 $24.51 $24.35 $24.37 $21.67 4,950
2019-06-10 $24.36 $24.46 $24.36 $24.39 $21.69 11,015
2019-06-07 $24.00 $24.32 $24.00 $24.29 $21.60 6,118
2019-06-06 $23.93 $24.05 $23.85 $24.04 $21.37 1,430
2019-06-05 $23.71 $23.78 $23.71 $23.78 $21.14 4,214
2019-06-04 $23.26 $23.61 $23.21 $23.61 $20.99 24,318
2019-06-03 $23.03 $23.14 $22.92 $23.02 $20.47 4,815
2019-05-31 $23.27 $23.32 $23.17 $23.17 $20.60 10,539
2019-05-30 $23.34 $23.47 $23.34 $23.47 $20.86 4,718
2019-05-29 $23.51 $23.51 $23.34 $23.34 $20.75 6,019
2019-05-28 $23.81 $23.82 $23.68 $23.68 $21.05 12,763
2019-05-24 $23.90 $23.90 $23.78 $23.83 $21.18 911
2019-05-23 $23.85 $23.85 $23.77 $23.85 $21.20 1,236
2019-05-22 $24.11 $24.12 $24.10 $24.10 $21.43 1,705
2019-05-21 $24.12 $24.12 $24.10 $24.11 $21.43 2,288
2019-05-20 $23.97 $24.05 $23.77 $24.05 $21.38 11,615
2019-05-17 $24.06 $24.28 $24.06 $24.22 $21.53 449
2019-05-16 $24.08 $24.29 $24.08 $24.20 $21.51 7,991
2019-05-15 $23.89 $24.04 $23.89 $24.04 $21.37 1,204
2019-05-14 $23.67 $23.88 $23.67 $23.88 $21.23 14,601
2019-05-13 $23.74 $23.74 $23.68 $23.68 $21.05 1,070
2019-05-10 $23.96 $24.09 $23.82 $23.82 $21.18 4,649
2019-05-09 $23.96 $24.16 $23.92 $24.12 $21.44 2,160
2019-05-08 $24.28 $24.29 $24.19 $24.21 $21.52 5,399
2019-05-07 $24.26 $24.41 $24.23 $24.41 $21.70 11,082
2019-05-06 $24.22 $24.61 $24.22 $24.55 $21.83 3,878
2019-05-03 $24.56 $24.70 $24.56 $24.70 $21.96 1,358
2019-05-02 $24.55 $24.55 $24.53 $24.53 $21.80 250
2019-05-01 $24.71 $24.74 $24.57 $24.57 $21.84 19,301
2019-04-30 $24.77 $24.77 $24.67 $24.71 $21.97 2,249
2019-04-29 $24.70 $24.72 $24.69 $24.72 $21.98 5,713
2019-04-26 $24.54 $24.67 $24.54 $24.66 $21.92 6,108
2019-04-25 $24.70 $24.70 $23.63 $24.30 $21.60 17,770
2019-04-24 $24.65 $24.70 $24.63 $24.67 $21.93 3,064
2019-04-23 $24.70 $24.70 $24.63 $24.63 $21.90 14,585
2019-04-22 $24.63 $24.65 $24.61 $24.65 $21.91 547
2019-04-18 $24.65 $24.65 $24.59 $24.59 $21.86 12,299
2019-04-17 $24.70 $24.70 $24.66 $24.66 $21.92 1,991
2019-04-16 $24.70 $24.70 $24.68 $24.70 $21.96 3,592
2019-04-15 $24.67 $24.70 $24.67 $24.70 $21.96 1,136
2019-04-12 $24.74 $24.74 $24.66 $24.70 $21.95 4,107
2019-04-11 $24.63 $24.67 $24.63 $24.67 $21.93 7,191
2019-04-10 $24.62 $24.66 $24.62 $24.66 $21.92 2,119
2019-04-09 $24.65 $24.69 $24.58 $24.58 $21.85 1,646
2019-04-08 $24.52 $24.69 $24.52 $24.69 $21.95 2,077
2019-04-05 $24.62 $24.65 $24.62 $24.65 $21.91 762
2019-04-04 $24.57 $24.61 $24.57 $24.61 $21.87 1,527
2019-04-03 $24.60 $24.64 $24.59 $24.59 $21.86 1,728
2019-04-02 $24.55 $24.57 $24.50 $24.57 $21.84 5,438
2019-04-01 $24.39 $24.55 $24.39 $24.53 $21.81 12,544
2019-03-29 $24.36 $24.37 $24.33 $24.37 $21.67 6,533
2019-03-28 $24.29 $24.31 $24.23 $24.31 $21.61 9,208
2019-03-27 $24.27 $24.27 $24.17 $24.22 $21.53 6,146
2019-03-26 $24.35 $24.35 $24.27 $24.30 $21.60 5,693
2019-03-25 $24.24 $24.24 $24.22 $24.22 $21.54 556
2019-03-22 $24.39 $24.39 $24.24 $24.24 $21.55 675
2019-03-21 $24.31 $24.39 $24.31 $24.39 $21.68 3,667
2019-03-20 $24.29 $24.32 $24.29 $24.30 $21.60 1,844
2019-03-19 $24.39 $24.39 $24.27 $24.27 $21.58 2,148
2019-03-18 $24.30 $24.33 $24.30 $24.33 $21.63 3,041
2019-03-15 $24.20 $24.28 $24.20 $24.24 $21.55 10,175
2019-03-14 $24.28 $24.28 $24.28 $24.28 $21.58 2
2019-03-13 $24.24 $24.30 $24.24 $24.27 $21.58 2,047
2019-03-12 $24.19 $24.26 $24.19 $24.23 $21.54 2,402
2019-03-11 $24.15 $24.18 $24.15 $24.18 $21.49 3,004
2019-03-08 $23.86 $24.05 $23.86 $24.05 $21.38 777
2019-03-07 $24.08 $24.08 $24.03 $24.08 $21.41 474
2019-03-06 $24.13 $24.17 $24.10 $24.15 $21.47 16,255
2019-03-05 $24.17 $24.21 $24.17 $24.21 $21.52 6,051
2019-03-04 $24.25 $24.26 $24.14 $24.25 $21.56 9,035
2019-03-01 $24.12 $24.23 $24.12 $24.23 $21.54 5,203
2019-02-28 $24.24 $24.25 $24.17 $24.21 $21.52 1,567
2019-02-27 $24.17 $24.21 $24.17 $24.21 $21.52 523
2019-02-26 $24.25 $24.25 $24.18 $24.18 $21.50 2,060
2019-02-25 $24.25 $24.25 $24.19 $24.24 $21.55 5,165
2019-02-22 $24.17 $24.23 $24.17 $24.21 $21.52 2,586
2019-02-21 $24.08 $24.23 $24.06 $24.21 $21.52 292,923
2019-02-20 $24.08 $24.08 $24.06 $24.07 $21.39 800
2019-02-19 $24.08 $24.08 $24.06 $24.07 $21.39 1,578
2019-02-15 $24.06 $24.08 $24.06 $24.08 $21.40 4,829
2019-02-14 $24.17 $24.17 $24.07 $24.07 $21.40 6,566
2019-02-13 $24.20 $24.20 $24.07 $24.14 $21.46 7,741
2019-02-12 $24.20 $24.20 $24.14 $24.15 $21.47 4,109
2019-02-11 $24.16 $24.16 $24.07 $24.13 $21.45 12,963
2019-02-08 $24.15 $24.18 $24.15 $24.18 $21.50 1,114
2019-02-07 $24.20 $24.20 $24.11 $24.11 $21.43 2,157
2019-02-06 $24.04 $24.22 $24.03 $24.12 $21.44 8,835
2019-02-05 $24.40 $24.40 $24.09 $24.13 $21.45 3,039
2019-02-04 $24.03 $24.09 $24.00 $24.09 $21.41 1,327
2019-02-01 $23.96 $24.15 $23.92 $24.03 $21.36 28,301
2019-01-31 $23.90 $24.12 $23.89 $24.12 $21.44 11,323
2019-01-30 $23.63 $23.96 $23.63 $23.88 $21.23 11,734
2019-01-29 $23.59 $23.60 $23.59 $23.60 $20.98 473
2019-01-28 $23.66 $23.66 $23.53 $23.61 $20.99 1,521
2019-01-25 $23.71 $23.86 $23.70 $23.75 $21.11 11,125
2019-01-24 $23.51 $23.68 $23.51 $23.63 $21.00 1,836
2019-01-23 $23.71 $23.71 $23.47 $23.61 $20.98 7,785
2019-01-22 $23.59 $23.60 $23.53 $23.54 $20.93 1,016
2019-01-18 $23.76 $23.87 $23.71 $23.76 $21.12 1,716
2019-01-17 $23.45 $23.67 $23.45 $23.59 $20.97 2,427
2019-01-16 $23.55 $23.55 $23.50 $23.50 $20.89 1,188
2019-01-15 $23.44 $23.49 $23.38 $23.46 $20.86 1,006
2019-01-14 $23.32 $23.39 $23.32 $23.39 $20.79 1,739
2019-01-11 $23.44 $23.45 $23.34 $23.45 $20.84 437
2019-01-10 $23.33 $23.47 $23.33 $23.47 $20.87 2,495
2019-01-09 $23.32 $23.44 $23.30 $23.35 $20.76 4,244
2019-01-08 $23.35 $23.37 $23.22 $23.36 $20.77 4,696
2019-01-07 $23.06 $23.26 $23.05 $23.26 $20.68 47,642
2019-01-04 $22.77 $23.05 $22.77 $23.01 $20.45 50,050
2019-01-03 $22.91 $22.91 $22.44 $22.44 $19.95 7,647
2019-01-02 $22.73 $22.96 $22.51 $22.85 $20.31 26,831
2018-12-31 $22.59 $22.91 $22.43 $22.43 $19.94 18,602
2018-12-28 $22.50 $23.00 $22.28 $22.35 $19.87 26,880
2018-12-27 $21.99 $22.55 $21.32 $22.54 $20.04 117,104
2018-12-26 $20.61 $22.10 $20.53 $22.10 $19.65 21,204
2018-12-24 $21.54 $21.76 $20.79 $20.79 $18.48 72,252
2018-12-21 $24.44 $24.96 $23.93 $23.93 $19.46 17,186
2018-12-20 $24.43 $24.84 $24.34 $24.41 $19.85 17,273
2018-12-19 $25.44 $26.03 $24.87 $25.26 $20.54 37,699
2018-12-18 $25.71 $26.04 $25.55 $25.73 $20.93 24,027
2018-12-17 $26.19 $26.28 $25.57 $25.76 $20.95 39,738
2018-12-14 $26.56 $26.56 $26.29 $26.35 $21.43 55,292
2018-12-13 $26.90 $26.99 $26.77 $26.85 $21.84 4,625
2018-12-12 $27.08 $27.10 $26.90 $26.90 $21.88 9,473
2018-12-11 $26.73 $26.79 $26.70 $26.77 $21.77 1,574
2018-12-10 $26.57 $26.83 $26.27 $26.79 $21.79 6,319
2018-12-07 $26.93 $26.93 $26.70 $26.70 $21.72 1,015
2018-12-06 $26.73 $26.92 $26.73 $26.92 $21.90 1,145
2018-12-04 $27.55 $27.55 $27.36 $27.36 $22.25 929
2018-12-03 $27.44 $27.44 $27.44 $27.44 $22.32 1,047
2018-11-30 $27.25 $27.30 $27.24 $27.30 $22.20 4,409
2018-11-29 $27.25 $27.25 $27.25 $27.25 $22.16 1,859
2018-11-28 $26.98 $27.20 $26.98 $27.20 $22.12 2,304
2018-11-27 $26.74 $26.81 $26.72 $26.77 $21.77 5,418
2018-11-26 $26.64 $26.72 $26.64 $26.72 $21.73 508
2018-11-23 $26.68 $26.68 $26.63 $26.63 $21.66 733
2018-11-21 $26.65 $26.78 $26.60 $26.78 $21.78 33,036
2018-11-20 $26.87 $26.87 $26.87 $26.87 $21.85 84
2018-11-19 $26.87 $26.87 $26.87 $26.87 $21.85 308
2018-11-16 $26.75 $26.83 $26.75 $26.81 $21.81 885
2018-11-15 $26.60 $26.81 $26.60 $26.74 $21.74 8,784
2018-11-14 $26.74 $26.74 $26.65 $26.73 $21.74 1,824
2018-11-13 $26.75 $26.76 $26.68 $26.68 $21.70 5,121
2018-11-12 $26.78 $26.78 $26.78 $26.78 $21.78 1,435
2018-11-09 $26.62 $26.83 $26.62 $26.83 $21.82 2,495
2018-11-08 $26.85 $26.85 $26.82 $26.82 $21.81 1,275
2018-11-07 $26.90 $26.90 $26.86 $26.86 $21.85 1,730
2018-11-06 $26.89 $26.89 $26.79 $26.84 $21.83 3,246
2018-11-05 $26.86 $26.86 $26.85 $26.85 $21.84 747
2018-11-02 $26.86 $26.86 $26.74 $26.74 $21.75 354
2018-11-01 $26.77 $26.80 $26.77 $26.80 $21.80 379
2018-10-31 $26.66 $26.82 $26.66 $26.75 $21.76 12,507
2018-10-30 $25.78 $26.27 $25.78 $26.27 $21.37 52,587
2018-10-29 $26.15 $26.15 $25.55 $25.55 $20.78 5,850
2018-10-26 $26.06 $26.09 $24.84 $25.87 $21.04 15,464
2018-10-25 $26.00 $26.53 $26.00 $26.53 $21.58 4,908
2018-10-24 $26.51 $26.54 $25.94 $25.94 $21.10 4,963
2018-10-23 $26.28 $26.53 $26.28 $26.53 $21.58 1,254
2018-10-22 $26.81 $26.82 $26.79 $26.81 $21.81 7,489
2018-10-19 $26.91 $26.94 $26.88 $26.88 $21.86 3,488
2018-10-18 $27.05 $27.05 $27.05 $27.05 $22.00 3
2018-10-17 $27.05 $27.05 $27.05 $27.05 $22.00 6
2018-10-16 $26.80 $27.11 $26.80 $27.05 $22.00 14,753
2018-10-15 $26.75 $26.75 $26.66 $26.72 $21.73 1,497
2018-10-12 $26.72 $26.78 $26.60 $26.75 $21.76 6,307
2018-10-11 $26.63 $26.69 $26.39 $26.39 $21.46 2,661
2018-10-10 $27.25 $27.25 $27.12 $27.12 $22.06 1,261
2018-10-09 $27.50 $27.62 $27.44 $27.49 $22.36 5,535
2018-10-08 $27.45 $27.45 $27.40 $27.45 $22.33 1,166
2018-10-05 $27.58 $27.60 $27.52 $27.60 $22.45 456
2018-10-04 $27.63 $27.63 $27.57 $27.59 $22.44 3,657
2018-10-03 $27.69 $27.81 $27.67 $27.67 $22.51 3,077
2018-10-02 $27.72 $27.75 $27.66 $27.75 $22.57 5,460
2018-10-01 $27.67 $27.77 $27.67 $27.71 $22.54 6,891
2018-09-28 $27.71 $27.71 $27.68 $27.68 $22.51 1,649
2018-09-27 $27.75 $27.83 $27.71 $27.83 $22.64 10,429
2018-09-26 $27.75 $27.79 $27.72 $27.72 $22.55 18,012
2018-09-25 $27.73 $27.74 $27.71 $27.71 $22.54 1,759
2018-09-24 $27.74 $27.76 $27.62 $27.74 $22.56 3,772
2018-09-21 $27.76 $27.77 $27.64 $27.77 $22.59 2,561
2018-09-20 $27.75 $27.76 $27.64 $27.76 $22.57 3,452
2018-09-19 $27.74 $27.74 $27.70 $27.71 $22.54 5,477
2018-09-18 $27.71 $27.71 $27.71 $27.71 $22.54 547
2018-09-17 $27.66 $27.68 $27.66 $27.66 $22.50 2,568
2018-09-14 $27.66 $27.68 $27.66 $27.68 $22.52 2,805
2018-09-13 $27.67 $27.70 $27.56 $27.70 $22.53 9,382
2018-09-12 $27.63 $27.64 $27.63 $27.64 $22.48 1,141
2018-09-11 $27.66 $27.66 $27.64 $27.64 $22.48 2,559
2018-09-10 $27.59 $27.65 $27.56 $27.63 $22.47 12,695
2018-09-07 $27.60 $27.60 $27.53 $27.53 $22.39 1,405
2018-09-06 $27.58 $27.59 $27.54 $27.54 $22.40 5,404
2018-09-05 $27.57 $27.58 $27.56 $27.58 $22.43 2,380
2018-09-04 $27.63 $27.69 $27.62 $27.69 $22.52 4,669
2018-08-31 $27.49 $27.66 $27.49 $27.66 $22.50 1,541
2018-08-30 $27.72 $27.73 $27.66 $27.66 $22.50 5,937
2018-08-29 $27.71 $27.78 $27.71 $27.78 $22.59 3,759
2018-08-28 $27.67 $27.70 $27.67 $27.70 $22.53 254
2018-08-27 $27.57 $27.70 $27.57 $27.65 $22.49 19,177
2018-08-24 $27.57 $27.57 $27.56 $27.56 $22.42 56,189
2018-08-23 $27.36 $27.56 $27.36 $27.53 $22.39 5,901
2018-08-22 $27.50 $27.57 $27.45 $27.55 $22.41 21,411
2018-08-21 $27.55 $27.57 $27.52 $27.57 $22.42 17,869
2018-08-20 $27.39 $27.52 $27.39 $27.49 $22.36 703
2018-08-17 $27.46 $27.46 $27.45 $27.45 $22.33 1,740
2018-08-16 $27.30 $27.53 $27.30 $27.46 $22.33 7,525
2018-08-15 $27.41 $27.41 $27.16 $27.23 $22.15 4,457
2018-08-14 $27.40 $27.41 $27.37 $27.39 $22.28 3,647
2018-08-13 $27.28 $27.35 $27.28 $27.29 $22.20 3,939
2018-08-10 $27.56 $27.57 $27.49 $27.50 $22.36 9,612
2018-08-09 $27.61 $27.64 $27.59 $27.61 $22.45 3,529
2018-08-08 $27.64 $27.71 $27.61 $27.61 $22.44 15,085
2018-08-07 $27.54 $27.64 $27.54 $27.64 $22.47 8,418
2018-08-06 $27.59 $27.59 $27.57 $27.57 $22.41 754
2018-08-03 $27.49 $27.51 $27.49 $27.49 $22.35 2,238
2018-08-02 $27.49 $27.51 $27.47 $27.49 $22.34 2,750
2018-08-01 $27.48 $27.52 $27.44 $27.48 $22.33 8,001
2018-07-31 $27.49 $27.49 $27.48 $27.48 $22.34 1,733
2018-07-30 $27.50 $27.50 $27.43 $27.47 $22.33 1,140
2018-07-27 $27.44 $27.50 $27.44 $27.49 $22.35 1,950
2018-07-26 $27.49 $27.52 $27.49 $27.52 $22.37 1,600
2018-07-25 $27.50 $27.54 $27.49 $27.49 $22.35 2,218
2018-07-24 $27.56 $27.57 $27.53 $27.53 $22.38 1,446
2018-07-23 $27.48 $27.53 $27.40 $27.53 $22.38 8,403
2018-07-20 $27.50 $27.53 $27.47 $27.47 $22.33 2,993
2018-07-19 $27.52 $27.53 $27.49 $27.51 $22.36 4,575
2018-07-18 $27.51 $27.55 $27.46 $27.55 $22.40 1,021
2018-07-17 $27.46 $27.49 $27.46 $27.49 $22.35 492
2018-07-16 $27.44 $27.45 $27.42 $27.42 $22.29 1,281
2018-07-13 $27.43 $27.49 $27.40 $27.40 $22.27 4,222
2018-07-12 $27.49 $27.49 $27.41 $27.46 $22.32 12,450
2018-07-11 $27.25 $27.42 $27.25 $27.41 $22.28 3,270
2018-07-10 $27.39 $27.50 $27.38 $27.50 $22.36 5,848
2018-07-09 $27.34 $27.49 $27.34 $27.39 $22.26 20,759
2018-07-06 $27.19 $27.36 $27.19 $27.36 $22.24 10,089
2018-07-05 $27.08 $27.12 $27.00 $27.12 $22.05 9,946
2018-07-03 $27.16 $27.16 $27.08 $27.08 $22.01 983
2018-07-02 $26.96 $27.00 $26.93 $27.00 $21.95 3,667
2018-06-29 $27.01 $27.18 $27.01 $27.11 $22.04 21,179
2018-06-28 $26.82 $27.01 $26.82 $26.97 $21.92 2,617
2018-06-27 $27.10 $27.10 $26.85 $26.85 $21.83 6,638
2018-06-26 $26.98 $26.98 $26.98 $26.98 $21.93 285
2018-06-25 $27.02 $27.06 $26.91 $26.98 $21.93 4,564
2018-06-22 $27.30 $27.30 $27.26 $27.26 $22.16 4,062
2018-06-21 $27.28 $27.34 $27.24 $27.27 $22.17 2,829
2018-06-20 $27.35 $27.43 $27.32 $27.36 $22.24 1,965
2018-06-19 $27.25 $27.32 $27.25 $27.32 $22.21 1,866
2018-06-18 $27.46 $27.51 $27.36 $27.47 $22.33 16,416
2018-06-15 $27.27 $27.41 $27.27 $27.37 $22.25 3,470
2018-06-14 $27.49 $27.51 $27.48 $27.48 $22.34 1,186
2018-06-13 $27.57 $27.57 $27.57 $27.57 $22.41 220
2018-06-12 $27.54 $27.54 $27.44 $27.47 $22.33 9,046
2018-06-11 $27.46 $27.55 $27.45 $27.54 $22.39 10,692
2018-06-08 $27.35 $27.43 $27.22 $27.43 $22.29 9,849
2018-06-07 $27.41 $27.41 $27.35 $27.39 $22.27 2,304
2018-06-06 $27.27 $27.39 $27.27 $27.39 $22.27 2,370
2018-06-05 $27.15 $27.15 $27.12 $27.13 $22.05 11,479
2018-06-04 $27.05 $27.15 $27.01 $27.14 $22.06 4,854
2018-06-01 $27.05 $27.05 $26.93 $26.93 $21.89 2,165
2018-05-31 $27.03 $27.03 $26.81 $26.82 $21.80 5,950
2018-05-30 $26.70 $26.95 $26.70 $26.93 $21.89 6,139
2018-05-29 $26.89 $26.90 $26.72 $26.72 $21.72 3,909
2018-05-25 $27.09 $27.09 $26.94 $26.94 $21.90 1,190
2018-05-24 $27.02 $27.03 $26.88 $27.03 $21.97 13,271
2018-05-23 $26.95 $27.04 $26.93 $27.04 $21.98 7,018
2018-05-22 $27.08 $27.09 $27.02 $27.02 $21.96 2,047
2018-05-21 $27.07 $27.08 $27.02 $27.06 $21.99 9,451
2018-05-18 $26.93 $26.95 $26.89 $26.93 $21.89 8,904
2018-05-17 $26.97 $27.05 $26.90 $26.99 $21.94 18,179
2018-05-16 $26.90 $27.05 $26.90 $27.00 $21.95 68,226
2018-05-15 $26.87 $26.92 $26.80 $26.80 $21.79 18,793
2018-05-14 $27.10 $27.12 $27.04 $27.04 $21.98 2,298
2018-05-11 $27.00 $27.04 $26.97 $26.98 $21.93 17,010
2018-05-10 $26.80 $26.98 $26.80 $26.98 $21.93 30,866
2018-05-09 $26.57 $26.75 $26.57 $26.69 $21.70 48,287
2018-05-08 $26.43 $26.56 $26.43 $26.49 $21.53 11,649
2018-05-07 $26.50 $26.58 $26.47 $26.58 $21.61 14,240
2018-05-04 $26.32 $26.43 $26.32 $26.40 $21.46 3,587
2018-05-03 $26.17 $26.21 $26.10 $26.21 $21.31 708
2018-05-02 $26.40 $26.40 $26.29 $26.29 $21.37 6,003
2018-05-01 $26.32 $26.43 $26.23 $26.43 $21.49 3,473
2018-04-30 $26.39 $26.49 $26.32 $26.32 $21.40 9,522
2018-04-27 $26.36 $26.44 $26.33 $26.40 $21.46 4,746
2018-04-26 $26.40 $26.42 $26.36 $26.41 $21.47 1,965
2018-04-25 $26.19 $26.31 $26.19 $26.28 $21.36 3,318
2018-04-24 $26.46 $26.46 $26.20 $26.22 $21.31 9,465
2018-04-23 $26.45 $26.45 $26.34 $26.38 $21.45 15,274
2018-04-20 $26.46 $26.46 $26.46 $26.46 $21.51 1,419
2018-04-19 $26.49 $26.49 $26.44 $26.44 $21.49 4,195
2018-04-18 $26.47 $26.54 $26.47 $26.52 $21.56 5,958
2018-04-17 $26.44 $26.53 $26.43 $26.49 $21.53 28,034
2018-04-16 $26.35 $26.42 $26.35 $26.39 $21.45 16,129
2018-04-13 $26.29 $26.29 $26.26 $26.29 $21.37 4,819
2018-04-12 $26.33 $26.34 $26.29 $26.31 $21.39 2,976
2018-04-11 $26.30 $26.30 $26.26 $26.26 $21.35 2,625
2018-04-10 $26.31 $26.34 $26.21 $26.28 $21.36 32,523
2018-04-09 $26.02 $26.31 $26.02 $26.14 $21.25 9,771
2018-04-06 $26.20 $26.20 $25.96 $26.00 $21.14 6,344
2018-04-05 $26.19 $26.28 $26.19 $26.27 $21.36 5,191
2018-04-04 $25.73 $26.09 $25.66 $26.09 $21.20 24,155
2018-04-03 $25.53 $25.90 $25.50 $25.84 $21.00 10,200
2018-04-02 $25.82 $25.90 $25.36 $25.38 $20.63 14,709
2018-03-29 $25.76 $26.08 $25.72 $25.94 $21.08 27,777
2018-03-28 $25.75 $25.80 $25.63 $25.78 $20.96 30,190
2018-03-27 $26.26 $26.36 $25.65 $25.66 $20.86 16,810
2018-03-26 $25.78 $26.16 $25.59 $26.09 $21.21 62,993
2018-03-23 $26.00 $26.00 $25.50 $25.50 $20.73 27,907
2018-03-22 $26.20 $26.20 $26.02 $26.02 $21.15 4,678
2018-03-21 $26.44 $26.58 $26.41 $26.41 $21.47 16,341
2018-03-20 $26.31 $26.46 $26.31 $26.39 $21.45 33,828
2018-03-19 $26.47 $26.53 $26.30 $26.36 $21.43 10,664
2018-03-16 $26.66 $26.66 $26.59 $26.60 $21.62 4,152
2018-03-15 $26.56 $26.62 $26.53 $26.59 $21.62 12,722
2018-03-14 $26.58 $26.68 $26.56 $26.61 $21.63 13,855
2018-03-13 $26.71 $26.71 $26.62 $26.65 $21.66 1,230
2018-03-12 $26.64 $26.77 $26.64 $26.71 $21.71 34,701
2018-03-09 $26.64 $26.79 $26.62 $26.79 $21.78 30,527
2018-03-08 $26.50 $26.58 $26.49 $26.54 $21.57 45,261
2018-03-07 $26.44 $26.59 $26.41 $26.50 $21.54 14,194
2018-03-06 $26.45 $26.58 $26.42 $26.57 $21.60 15,385
2018-03-05 $26.00 $26.52 $26.00 $26.52 $21.56 12,802
2018-03-02 $25.78 $26.20 $25.78 $26.20 $21.30 25,783
2018-03-01 $26.36 $26.41 $26.03 $26.03 $21.16 7,807
2018-02-28 $26.65 $26.82 $26.43 $26.44 $21.49 28,961
2018-02-27 $26.81 $26.83 $26.69 $26.73 $21.73 7,993
2018-02-26 $26.66 $26.86 $26.66 $26.82 $21.80 46,403
2018-02-23 $25.97 $26.64 $25.97 $26.64 $21.66 17,686
2018-02-22 $26.29 $26.47 $26.29 $26.38 $21.44 22,216
2018-02-21 $26.46 $26.63 $26.26 $26.26 $21.35 21,779
2018-02-20 $26.31 $26.49 $26.31 $26.39 $21.45 27,392
2018-02-16 $26.54 $26.70 $26.47 $26.47 $21.52 56,795
2018-02-15 $26.34 $26.55 $26.13 $26.55 $21.58 27,158
2018-02-14 $25.33 $26.12 $25.33 $26.06 $21.18 19,456
2018-02-13 $25.62 $25.74 $25.48 $25.72 $20.91 94,676
2018-02-12 $25.24 $25.81 $25.21 $25.56 $20.78 138,173
2018-02-09 $24.91 $25.18 $24.04 $25.18 $20.47 90,599
2018-02-08 $25.91 $25.94 $24.76 $24.89 $20.23 73,358
2018-02-07 $25.97 $26.56 $25.97 $26.29 $21.37 41,605
2018-02-06 $24.87 $25.95 $24.74 $25.89 $21.05 132,064
2018-02-05 $27.00 $27.12 $25.30 $25.53 $20.75 140,097
2018-02-02 $27.89 $27.89 $27.17 $27.17 $22.09 74,538
2018-02-01 $27.83 $28.03 $27.83 $27.89 $22.67 31,720
2018-01-31 $28.01 $28.03 $27.75 $27.93 $22.70 35,750
2018-01-30 $28.06 $28.19 $27.87 $27.96 $22.73 57,558
2018-01-29 $28.56 $28.56 $28.30 $28.33 $23.03 40,523
2018-01-26 $28.25 $28.45 $28.25 $28.43 $23.11 12,451
2018-01-25 $28.32 $28.32 $28.20 $28.21 $22.93 7,084
2018-01-24 $28.22 $28.25 $28.18 $28.22 $22.94 16,436
2018-01-23 $28.20 $28.23 $28.20 $28.22 $22.94 9,094
2018-01-22 $28.07 $28.20 $28.07 $28.20 $22.92 16,008
2018-01-19 $28.13 $28.14 $28.08 $28.14 $22.88 24,224
2018-01-18 $28.11 $28.11 $28.06 $28.09 $22.83 17,775
2018-01-17 $27.98 $28.12 $27.98 $28.11 $22.85 4,787
2018-01-16 $28.11 $28.11 $27.94 $27.95 $22.72 15,962
2018-01-12 $27.98 $28.00 $27.93 $28.00 $22.76 12,937
2018-01-11 $27.87 $27.91 $27.79 $27.91 $22.69 24,914
2018-01-10 $27.77 $27.79 $27.73 $27.79 $22.59 15,185
2018-01-09 $27.79 $27.83 $27.77 $27.79 $22.59 14,782
2018-01-08 $27.78 $27.78 $27.71 $27.77 $22.57 15,539
2018-01-05 $27.67 $27.74 $27.65 $27.74 $22.55 22,030
2018-01-04 $27.48 $27.68 $27.48 $27.57 $22.41 36,196
2018-01-03 $27.29 $27.48 $27.29 $27.48 $22.34 43,686
2018-01-02 $27.20 $27.32 $27.16 $27.27 $22.17 52,135
2017-12-29 $27.32 $27.39 $27.14 $27.14 $22.06 30,526
2017-12-28 $27.12 $27.40 $27.12 $27.15 $22.07 30,894
2017-12-27 $27.34 $27.34 $27.12 $27.21 $22.12 20,542
2017-12-26 $28.63 $28.63 $26.96 $27.08 $22.01 56,892
2017-12-22 $29.17 $29.18 $29.14 $29.17 $22.08 16,342
2017-12-21 $29.16 $29.22 $29.16 $29.17 $22.08 13,818
2017-12-20 $29.13 $29.16 $29.11 $29.14 $22.06 15,704
2017-12-19 $29.08 $29.23 $29.08 $29.17 $22.08 2,421
2017-12-18 $29.30 $29.30 $29.22 $29.28 $22.16 10,331
2017-12-15 $29.00 $29.09 $28.98 $29.00 $21.95 19,749
2017-12-14 $28.90 $28.97 $28.81 $28.85 $21.84 1,656
2017-12-13 $28.93 $28.99 $28.93 $28.94 $21.91 8,907
2017-12-12 $28.90 $28.99 $28.90 $28.93 $21.90 10,953
2017-12-11 $28.82 $28.87 $28.80 $28.86 $21.84 8,146
2017-12-08 $28.67 $28.80 $28.67 $28.78 $21.78 12,306
2017-12-07 $28.59 $28.71 $28.59 $28.67 $21.70 6,375
2017-12-06 $28.74 $28.74 $28.57 $28.60 $21.65 23,266
2017-12-05 $28.68 $28.77 $28.60 $28.60 $21.65 8,279
2017-12-04 $28.81 $28.87 $28.68 $28.68 $21.71 6,055
2017-12-01 $28.67 $28.75 $28.55 $28.68 $21.71 8,572
2017-11-30 $28.70 $28.85 $28.66 $28.75 $21.76 22,091
2017-11-29 $28.67 $28.67 $28.50 $28.57 $21.62 12,636
2017-11-28 $28.32 $28.59 $28.32 $28.59 $21.64 13,682
2017-11-27 $28.33 $28.35 $28.31 $28.31 $21.43 3,673
2017-11-24 $28.31 $28.33 $28.31 $28.33 $21.44 1,002
2017-11-22 $28.23 $28.35 $28.23 $28.34 $21.45 8,605
2017-11-21 $28.32 $28.32 $28.30 $28.32 $21.43 8,276
2017-11-20 $28.21 $28.27 $28.21 $28.26 $21.39 11,789
2017-11-17 $28.19 $28.24 $28.19 $28.20 $21.35 5,630
2017-11-16 $28.11 $28.31 $28.11 $28.27 $21.40 13,751
2017-11-15 $28.10 $28.18 $28.08 $28.18 $21.33 3,063
2017-11-14 $28.23 $28.23 $28.13 $28.15 $21.31 26,152
2017-11-13 $28.26 $28.30 $28.18 $28.30 $21.42 7,451
2017-11-10 $28.24 $28.27 $28.17 $28.27 $21.40 7,928
2017-11-09 $28.35 $28.35 $28.10 $28.24 $21.38 9,333
2017-11-08 $28.21 $28.35 $28.21 $28.35 $21.46 5,570
2017-11-07 $28.34 $28.34 $28.24 $28.25 $21.39 8,992
2017-11-06 $28.26 $28.34 $28.26 $28.34 $21.45 12,317
2017-11-03 $28.17 $28.32 $28.17 $28.32 $21.44 7,898
2017-11-02 $28.22 $28.23 $28.09 $28.22 $21.36 13,818
2017-11-01 $28.32 $28.32 $28.16 $28.25 $21.38 55,986
2017-10-31 $28.17 $28.17 $28.09 $28.15 $21.31 6,599
2017-10-30 $28.12 $28.15 $28.04 $28.12 $21.28 55,448
2017-10-27 $28.00 $28.18 $28.00 $28.16 $21.32 8,990
2017-10-26 $27.95 $28.01 $27.95 $27.96 $21.16 9,891
2017-10-25 $28.01 $28.01 $27.82 $27.96 $21.16 22,414
2017-10-24 $28.04 $28.08 $28.01 $28.02 $21.21 31,471
2017-10-23 $28.15 $28.15 $28.03 $28.03 $21.22 7,618
2017-10-20 $28.07 $28.09 $28.04 $28.09 $21.26 3,475
2017-10-19 $27.84 $27.95 $27.83 $27.95 $21.16 21,146
2017-10-18 $27.98 $27.98 $27.91 $27.97 $21.17 19,167
2017-10-17 $27.88 $27.92 $27.86 $27.90 $21.12 3,471
2017-10-16 $27.84 $27.88 $27.84 $27.88 $21.10 9,604
2017-10-13 $27.84 $27.89 $27.84 $27.84 $21.07 10,921
2017-10-12 $27.82 $27.88 $27.82 $27.85 $21.08 12,024
2017-10-11 $27.75 $27.86 $27.75 $27.83 $21.07 6,590
2017-10-10 $27.78 $27.81 $27.75 $27.81 $21.05 7,724
2017-10-09 $27.79 $27.82 $27.75 $27.75 $21.00 7,323
2017-10-06 $27.71 $27.79 $27.71 $27.79 $21.04 3,014
2017-10-05 $27.70 $27.80 $27.70 $27.76 $21.02 11,600
2017-10-04 $27.68 $27.72 $27.67 $27.71 $20.97 4,806
2017-10-03 $27.61 $27.69 $27.61 $27.69 $20.96 9,268
2017-10-02 $27.49 $27.63 $27.49 $27.63 $20.91 5,276
2017-09-29 $27.44 $27.55 $27.44 $27.54 $20.85 32,827
2017-09-28 $27.42 $27.48 $27.42 $27.48 $20.80 10,879
2017-09-27 $27.41 $27.45 $27.33 $27.45 $20.78 16,967
2017-09-26 $27.36 $27.39 $27.31 $27.34 $20.69 10,216
2017-09-25 $27.31 $27.31 $27.28 $27.29 $20.66 25,667
2017-09-22 $27.38 $27.41 $27.34 $27.41 $20.75 4,592
2017-09-21 $27.37 $27.42 $27.37 $27.42 $20.75 4,272
2017-09-20 $27.43 $27.48 $27.37 $27.48 $20.80 21,188
2017-09-19 $27.38 $27.43 $27.38 $27.41 $20.75 3,004
2017-09-18 $27.42 $27.44 $27.37 $27.44 $20.77 11,788
2017-09-15 $27.33 $27.36 $27.33 $27.36 $20.71 3,277
2017-09-14 $27.30 $27.35 $27.30 $27.35 $20.70 36,152
2017-09-13 $27.34 $27.35 $27.32 $27.35 $20.70 3,672
2017-09-12 $27.25 $27.33 $27.25 $27.32 $20.68 14,983
2017-09-11 $27.13 $27.28 $27.13 $27.26 $20.63 23,025
2017-09-08 $27.09 $27.16 $27.09 $27.11 $20.52 33,581
2017-09-07 $27.13 $27.14 $27.13 $27.14 $20.54 5,388
2017-09-06 $27.14 $27.14 $27.12 $27.14 $20.54 3,971
2017-09-05 $27.17 $27.21 $27.01 $27.05 $20.47 7,154
2017-09-01 $27.20 $27.24 $27.20 $27.24 $20.62 12,125
2017-08-31 $26.97 $27.18 $26.97 $27.18 $20.57 27,389
2017-08-30 $26.95 $27.05 $26.95 $27.04 $20.47 14,359
2017-08-29 $26.76 $26.93 $26.76 $26.93 $20.38 21,700
2017-08-28 $26.93 $26.96 $26.90 $26.90 $20.36 2,549
2017-08-25 $26.97 $26.99 $26.90 $26.97 $20.41 13,040
2017-08-24 $26.97 $26.97 $26.87 $26.89 $20.35 26,696
2017-08-23 $26.95 $26.97 $26.92 $26.97 $20.41 16,143
2017-08-22 $26.81 $26.97 $26.81 $26.97 $20.41 30,454
2017-08-21 $26.76 $26.76 $26.62 $26.72 $20.23 13,264
2017-08-18 $26.87 $26.87 $26.64 $26.72 $20.23 26,775
2017-08-17 $27.12 $27.16 $26.76 $26.81 $20.29 14,400
2017-08-16 $27.14 $27.20 $27.10 $27.19 $20.58 22,056
2017-08-15 $27.11 $27.21 $27.10 $27.17 $20.57 11,158
2017-08-14 $26.87 $27.17 $26.87 $27.16 $20.56 8,731
2017-08-11 $26.89 $26.95 $26.85 $26.90 $20.36 11,774
2017-08-10 $27.07 $27.12 $26.88 $26.89 $20.35 36,648
2017-08-09 $27.12 $27.20 $27.10 $27.19 $20.58 47,071
2017-08-08 $27.19 $27.34 $27.18 $27.19 $20.58 12,976
2017-08-07 $27.18 $27.28 $27.11 $27.19 $20.58 30,840
2017-08-04 $27.17 $27.25 $27.16 $27.20 $20.59 7,003
2017-08-03 $27.33 $27.33 $27.12 $27.18 $20.57 13,944
2017-08-02 $27.14 $27.22 $27.12 $27.22 $20.60 33,155
2017-08-01 $27.41 $27.44 $27.41 $27.44 $20.58 16,084
2017-07-31 $27.34 $27.43 $27.34 $27.42 $20.57 12,125
2017-07-28 $27.45 $27.45 $27.35 $27.36 $20.52 110,706
2017-07-27 $27.52 $27.52 $27.38 $27.38 $20.54 10,308
2017-07-26 $27.47 $27.47 $27.45 $27.45 $20.59 4,290
2017-07-25 $27.45 $27.49 $27.42 $27.47 $20.61 10,016
2017-07-24 $27.45 $27.45 $27.41 $27.42 $20.57 12,030
2017-07-21 $27.41 $27.43 $27.37 $27.37 $20.53 6,014
2017-07-20 $27.40 $27.45 $27.40 $27.44 $20.58 4,542
2017-07-19 $27.40 $27.43 $27.40 $27.43 $20.58 1,112
2017-07-18 $27.40 $27.41 $27.37 $27.37 $20.53 29,391
2017-07-17 $27.42 $27.42 $27.37 $27.42 $20.57 14,939
2017-07-14 $27.30 $27.41 $27.30 $27.40 $20.55 7,902
2017-07-13 $27.39 $27.40 $27.38 $27.40 $20.55 13,544
2017-07-12 $27.47 $27.47 $27.37 $27.40 $20.55 23,725
2017-07-11 $27.39 $27.41 $27.38 $27.41 $20.56 5,527
2017-07-10 $27.38 $27.41 $27.38 $27.41 $20.56 2,669
2017-07-07 $27.35 $27.42 $27.32 $27.40 $20.55 14,472
2017-07-06 $27.28 $27.36 $27.28 $27.29 $20.47 17,917
2017-07-05 $27.31 $27.39 $27.31 $27.37 $20.53 15,071
2017-07-03 $27.35 $27.39 $27.34 $27.34 $20.51 6,927
2017-06-30 $27.31 $27.34 $27.28 $27.31 $20.49 4,619
2017-06-29 $27.38 $27.38 $27.22 $27.28 $20.46 18,669
2017-06-28 $27.28 $27.40 $27.28 $27.38 $20.54 8,539
2017-06-27 $27.35 $27.35 $27.27 $27.27 $20.46 6,073
2017-06-26 $27.28 $27.32 $27.28 $27.31 $20.49 9,069
2017-06-23 $27.31 $27.32 $27.30 $27.30 $20.48 4,978
2017-06-22 $27.22 $27.35 $27.22 $27.35 $20.52 9,604
2017-06-21 $27.40 $27.40 $27.27 $27.32 $20.49 6,955
2017-06-20 $27.41 $27.41 $27.29 $27.30 $20.48 13,491
2017-06-19 $27.21 $27.35 $27.21 $27.34 $20.51 5,939
2017-06-16 $27.33 $27.33 $27.25 $27.29 $20.47 5,323
2017-06-15 $27.31 $27.32 $27.24 $27.31 $20.49 36,685
2017-06-14 $27.28 $27.30 $27.23 $27.29 $20.47 6,225
2017-06-13 $27.16 $27.30 $27.16 $27.26 $20.45 22,487
2017-06-12 $27.12 $27.18 $27.12 $27.17 $20.38 6,642
2017-06-09 $27.26 $27.28 $27.17 $27.19 $20.40 7,959
2017-06-08 $27.16 $27.27 $27.15 $27.18 $20.39 6,069
2017-06-07 $27.17 $27.27 $27.00 $27.25 $20.44 13,311
2017-06-06 $27.15 $27.28 $27.15 $27.18 $20.39 14,202
2017-06-05 $27.20 $27.31 $27.18 $27.20 $20.40 7,589
2017-06-02 $27.16 $27.22 $27.16 $27.22 $20.42 18,616
2017-06-01 $27.04 $27.12 $27.04 $27.12 $20.35 7,199
2017-05-31 $27.04 $27.15 $27.00 $27.03 $20.27 13,780
2017-05-30 $27.07 $27.10 $27.04 $27.05 $20.30 4,685
2017-05-26 $27.10 $27.10 $27.06 $27.06 $20.30 7,660
2017-05-25 $27.06 $27.12 $27.02 $27.12 $20.34 3,941
2017-05-24 $26.94 $27.09 $26.94 $27.09 $20.32 4,796
2017-05-23 $26.97 $27.06 $26.96 $26.98 $20.24 5,600
2017-05-22 $27.05 $27.05 $26.93 $27.05 $20.29 4,712
2017-05-19 $26.93 $26.99 $26.89 $26.97 $20.23 5,263
2017-05-18 $26.84 $26.92 $26.65 $26.87 $20.16 12,499
2017-05-17 $26.89 $26.89 $26.73 $26.76 $20.07 7,797
2017-05-16 $26.96 $26.98 $26.94 $26.96 $20.22 4,945
2017-05-15 $26.91 $27.01 $26.90 $26.99 $20.25 6,923
2017-05-12 $26.98 $26.98 $26.89 $26.95 $20.21 1,569
2017-05-11 $26.95 $26.97 $26.90 $26.90 $20.18 4,524
2017-05-10 $26.94 $26.99 $26.94 $26.97 $20.23 4,585
2017-05-09 $26.95 $27.00 $26.90 $26.94 $20.21 19,081
2017-05-08 $27.00 $27.00 $26.90 $26.95 $20.22 4,377
2017-05-05 $26.92 $26.97 $26.91 $26.97 $20.23 15,372
2017-05-04 $26.83 $26.92 $26.83 $26.90 $20.18 16,641
2017-05-03 $26.92 $26.92 $26.86 $26.87 $20.16 8,217
2017-05-02 $26.88 $26.92 $26.88 $26.92 $20.19 2,683
2017-05-01 $26.86 $26.92 $26.86 $26.92 $20.19 2,016
2017-04-28 $26.93 $26.93 $26.89 $26.90 $20.18 5,276
2017-04-27 $26.95 $26.95 $26.86 $26.88 $20.16 37,741
2017-04-26 $26.95 $26.96 $26.90 $26.96 $20.22 4,922
2017-04-25 $26.92 $26.95 $26.85 $26.93 $20.20 15,547
2017-04-24 $26.80 $26.90 $26.80 $26.90 $20.18 17,718
2017-04-21 $26.84 $26.84 $26.75 $26.77 $20.08 6,755
2017-04-20 $26.75 $26.81 $26.68 $26.81 $20.11 5,125
2017-04-19 $26.63 $26.75 $26.63 $26.71 $20.04 4,517
2017-04-18 $26.67 $26.74 $26.65 $26.74 $20.06 10,220
2017-04-17 $26.66 $26.74 $26.56 $26.74 $20.06 11,954
2017-04-13 $26.66 $26.73 $26.58 $26.58 $19.94 3,286
2017-04-12 $26.72 $26.75 $26.63 $26.72 $20.04 16,094
2017-04-11 $26.72 $26.76 $26.61 $26.72 $20.04 18,462
2017-04-10 $26.69 $26.85 $26.69 $26.82 $20.12 8,340
2017-04-07 $26.76 $26.81 $26.76 $26.81 $20.11 2,363
2017-04-06 $26.77 $26.81 $26.73 $26.81 $20.11 4,100
2017-04-05 $26.89 $26.93 $26.72 $26.76 $20.07 28,365
2017-04-04 $26.77 $26.82 $26.68 $26.82 $20.12 12,510
2017-04-03 $26.80 $26.86 $26.67 $26.80 $20.10 11,527
2017-03-31 $26.83 $26.87 $26.81 $26.87 $20.16 7,284
2017-03-30 $26.83 $26.87 $26.82 $26.87 $20.16 7,151
2017-03-29 $26.78 $26.83 $26.73 $26.82 $20.12 11,841
2017-03-28 $26.61 $26.80 $26.55 $26.79 $20.10 16,749
2017-03-27 $26.43 $26.60 $26.34 $26.58 $19.94 16,479
2017-03-24 $26.61 $26.71 $26.52 $26.65 $19.99 11,538
2017-03-23 $26.59 $26.72 $26.59 $26.61 $19.96 10,364
2017-03-22 $26.55 $26.67 $26.50 $26.67 $20.01 39,024
2017-03-21 $26.91 $26.91 $26.62 $26.63 $19.98 34,549
2017-03-20 $26.86 $26.88 $26.84 $26.86 $20.15 5,777
2017-03-17 $26.86 $26.91 $26.86 $26.90 $20.18 12,557
2017-03-16 $26.91 $26.92 $26.87 $26.90 $20.18 11,946
2017-03-15 $26.73 $26.88 $26.71 $26.86 $20.15 39,693
2017-03-14 $26.67 $26.69 $26.64 $26.67 $20.00 10,775
2017-03-13 $26.72 $26.76 $26.70 $26.75 $20.07 21,200
2017-03-10 $26.74 $26.79 $26.68 $26.76 $20.07 9,776
2017-03-09 $26.66 $26.69 $26.59 $26.63 $19.98 17,575
2017-03-08 $26.72 $26.72 $26.65 $26.65 $19.99 14,403
2017-03-07 $26.70 $26.71 $26.67 $26.68 $20.01 1,729
2017-03-06 $26.82 $26.82 $26.67 $26.75 $20.07 3,233
2017-03-03 $26.78 $26.81 $26.74 $26.78 $20.09 8,461
2017-03-02 $26.96 $26.96 $26.75 $26.80 $20.10 28,499
2017-03-01 $26.61 $26.94 $26.61 $26.91 $20.18 12,871
2017-02-28 $26.64 $26.70 $26.63 $26.67 $20.01 19,410
2017-02-27 $26.62 $26.73 $26.61 $26.72 $20.04 18,757
2017-02-24 $26.60 $26.66 $26.60 $26.66 $20.00 7,112
2017-02-23 $26.65 $26.69 $26.60 $26.67 $20.01 8,245
2017-02-22 $26.68 $26.68 $26.63 $26.66 $20.00 10,760
2017-02-21 $26.63 $26.72 $26.63 $26.69 $20.02 14,644
2017-02-17 $26.66 $26.66 $26.58 $26.61 $19.96 19,792
2017-02-16 $26.55 $26.64 $26.55 $26.64 $19.98 20,436
2017-02-15 $26.60 $26.63 $26.56 $26.59 $19.95 14,218
2017-02-14 $26.55 $26.60 $26.49 $26.55 $19.92 13,061
2017-02-13 $26.52 $26.54 $26.49 $26.52 $19.89 11,697
2017-02-10 $26.53 $26.54 $26.48 $26.49 $19.87 12,009
2017-02-09 $26.41 $26.52 $26.41 $26.48 $19.87 18,707
2017-02-08 $26.37 $26.48 $26.37 $26.48 $19.86 5,124
2017-02-07 $26.48 $26.49 $26.42 $26.42 $19.82 29,306
2017-02-06 $26.50 $26.50 $26.43 $26.43 $19.83 15,333
2017-02-03 $26.29 $26.49 $26.29 $26.49 $19.87 23,232
2017-02-02 $26.34 $26.38 $26.31 $26.36 $19.78 7,466
2017-02-01 $26.42 $26.46 $26.32 $26.37 $19.78 11,350
2017-01-31 $26.32 $26.37 $26.24 $26.30 $19.73 14,441
2017-01-30 $26.37 $26.43 $26.30 $26.32 $19.74 13,114
2017-01-27 $26.46 $26.48 $26.44 $26.44 $19.84 2,783
2017-01-26 $26.43 $26.49 $26.43 $26.44 $19.84 9,599
2017-01-25 $26.42 $26.46 $26.42 $26.45 $19.84 2,342
2017-01-24 $26.29 $26.41 $26.29 $26.35 $19.77 13,766
2017-01-23 $26.33 $26.33 $26.29 $26.29 $19.72 3,384
2017-01-20 $26.26 $26.40 $26.26 $26.34 $19.76 8,407
2017-01-19 $26.37 $26.39 $26.29 $26.33 $19.75 6,420
2017-01-18 $26.32 $26.39 $26.32 $26.39 $19.80 1,370
2017-01-17 $26.35 $26.38 $26.33 $26.37 $19.78 25,133
2017-01-13 $26.32 $26.39 $26.32 $26.39 $19.80 7,758
2017-01-12 $26.34 $26.36 $26.30 $26.36 $19.77 7,413
2017-01-11 $26.21 $26.40 $26.21 $26.39 $19.80 34,477
2017-01-10 $26.44 $26.44 $26.32 $26.38 $19.79 25,307
2017-01-09 $26.35 $26.41 $26.32 $26.40 $19.80 12,489
2017-01-06 $26.33 $26.46 $26.26 $26.41 $19.81 42,187
2017-01-05 $26.33 $26.36 $26.30 $26.34 $19.76 7,939
2017-01-04 $26.30 $26.36 $26.30 $26.36 $19.77 42,620
2017-01-03 $26.18 $26.35 $26.18 $26.31 $19.74 63,833
2016-12-30 $26.32 $26.32 $25.75 $25.75 $19.32 185,921
2016-12-29 $26.30 $26.30 $26.25 $26.28 $19.71 16,875
2016-12-28 $26.32 $26.32 $26.28 $26.30 $19.73 129,594
2016-12-27 $26.35 $26.35 $26.26 $26.29 $19.72 20,234
2016-12-23 $26.27 $26.28 $26.26 $26.28 $19.71 18,936
2016-12-22 $26.25 $26.27 $26.21 $26.27 $19.70 19,500
2016-12-21 $26.30 $26.30 $26.26 $26.27 $19.71 25,413
2016-12-20 $26.57 $26.57 $26.27 $26.28 $19.71 88,084
2016-12-19 $27.02 $27.08 $27.01 $27.04 $19.70 15,956
2016-12-16 $27.01 $27.04 $27.01 $27.01 $19.68 10,990
2016-12-15 $27.02 $27.07 $27.01 $27.05 $19.71 23,752
2016-12-14 $27.13 $27.15 $27.00 $27.02 $19.69 94,799
2016-12-13 $27.01 $27.21 $27.01 $27.18 $19.81 56,782
2016-12-12 $27.05 $27.07 $27.00 $27.06 $19.72 63,213
2016-12-09 $27.05 $27.05 $26.98 $27.05 $19.71 37,048
2016-12-08 $26.98 $27.01 $26.96 $27.00 $19.68 46,087
2016-12-07 $26.87 $26.98 $26.87 $26.98 $19.66 21,645
2016-12-06 $26.82 $26.87 $26.79 $26.87 $19.58 14,025
2016-12-05 $26.85 $26.87 $26.76 $26.84 $19.56 10,355
2016-12-02 $26.74 $26.75 $26.72 $26.74 $19.49 6,270
2016-12-01 $26.76 $26.78 $26.73 $26.74 $19.49 10,930
2016-11-30 $26.77 $26.81 $26.76 $26.77 $19.51 12,584
2016-11-29 $26.86 $26.86 $26.77 $26.78 $19.52 21,462
2016-11-28 $26.78 $26.83 $26.76 $26.82 $19.54 7,435
2016-11-25 $26.78 $26.80 $26.74 $26.79 $19.52 15,616
2016-11-23 $26.72 $26.77 $26.72 $26.76 $19.50 10,755
2016-11-22 $26.94 $26.94 $26.74 $26.78 $19.52 23,409
2016-11-21 $26.71 $26.76 $26.71 $26.74 $19.49 13,152
2016-11-18 $26.66 $26.72 $26.66 $26.72 $19.47 15,706
2016-11-17 $26.72 $26.73 $26.69 $26.73 $19.48 8,219
2016-11-16 $26.72 $26.72 $26.65 $26.69 $19.45 7,312
2016-11-15 $26.64 $26.70 $26.63 $26.68 $19.44 25,756
2016-11-14 $26.70 $26.70 $26.58 $26.63 $19.41 66,316
2016-11-11 $26.68 $26.68 $26.55 $26.62 $19.39 18,011
2016-11-10 $26.67 $26.74 $26.58 $26.69 $19.45 31,128
2016-11-09 $25.97 $26.66 $25.97 $26.60 $19.39 24,865
2016-11-08 $26.27 $26.46 $26.27 $26.42 $19.25 61,657
2016-11-07 $26.22 $26.32 $26.22 $26.30 $19.17 54,520
2016-11-04 $25.97 $26.00 $25.93 $25.95 $18.91 15,315
2016-11-03 $25.99 $26.07 $25.91 $25.91 $18.88 21,669
2016-11-02 $26.10 $26.10 $25.98 $26.04 $18.98 22,175
2016-11-01 $26.35 $26.35 $25.99 $26.14 $19.05 40,841
2016-10-31 $26.33 $26.33 $26.29 $26.29 $19.16 8,016
2016-10-28 $26.34 $26.36 $26.23 $26.29 $19.16 18,931
2016-10-27 $26.34 $26.35 $26.28 $26.34 $19.19 13,232
2016-10-26 $26.36 $26.36 $26.31 $26.34 $19.19 13,354
2016-10-25 $26.34 $26.36 $26.32 $26.34 $19.19 18,847
2016-10-24 $26.33 $26.33 $26.32 $26.32 $19.18 2,177
2016-10-21 $26.36 $26.36 $26.31 $26.35 $19.20 13,678
2016-10-20 $26.33 $26.34 $26.33 $26.33 $19.19 4,306
2016-10-19 $26.33 $26.36 $26.33 $26.36 $19.21 27,271
2016-10-18 $26.32 $26.37 $26.32 $26.34 $19.19 11,218
2016-10-17 $26.31 $26.31 $26.27 $26.29 $19.16 9,711
2016-10-14 $26.33 $26.34 $26.28 $26.31 $19.17 13,742
2016-10-13 $26.28 $26.30 $26.27 $26.30 $19.17 3,175
2016-10-12 $26.32 $26.32 $26.27 $26.30 $19.17 12,506
2016-10-11 $26.28 $26.31 $26.27 $26.30 $19.17 11,186
2016-10-10 $26.36 $26.36 $26.26 $26.29 $19.16 18,163
2016-10-07 $26.31 $26.33 $26.31 $26.32 $19.18 11,633
2016-10-06 $26.29 $26.32 $26.28 $26.32 $19.18 5,908
2016-10-05 $26.27 $26.32 $26.26 $26.32 $19.18 6,689
2016-10-04 $26.30 $26.32 $26.27 $26.28 $19.15 21,445
2016-10-03 $26.29 $26.30 $26.28 $26.30 $19.17 7,930
2016-09-30 $26.30 $26.32 $26.24 $26.30 $19.17 21,532
2016-09-29 $26.29 $26.30 $26.29 $26.29 $19.15 2,657
2016-09-28 $26.26 $26.30 $26.20 $26.30 $19.17 28,453
2016-09-27 $26.20 $26.25 $26.19 $26.25 $19.13 1,480
2016-09-26 $26.28 $26.28 $26.20 $26.20 $19.09 2,556
2016-09-23 $26.30 $26.30 $26.25 $26.27 $19.14 9,902
2016-09-22 $26.28 $26.28 $26.26 $26.27 $19.14 3,717
2016-09-21 $26.19 $26.28 $26.15 $26.28 $19.15 31,174
2016-09-20 $26.15 $26.21 $26.13 $26.15 $19.06 15,761
2016-09-19 $26.12 $26.16 $26.12 $26.14 $19.05 8,737
2016-09-16 $26.19 $26.19 $26.12 $26.16 $19.06 18,206
2016-09-15 $26.10 $26.16 $26.09 $26.13 $19.04 5,035
2016-09-14 $26.14 $26.14 $26.06 $26.11 $19.03 2,598
2016-09-13 $26.17 $26.17 $26.08 $26.13 $19.04 18,971
2016-09-12 $26.14 $26.17 $26.13 $26.17 $19.07 3,904
2016-09-09 $26.12 $26.16 $26.11 $26.16 $19.06 19,098
2016-09-08 $26.09 $26.10 $26.07 $26.08 $19.01 10,622
2016-09-07 $26.09 $26.09 $26.08 $26.09 $19.01 4,206
2016-09-06 $26.06 $26.09 $26.05 $26.08 $19.01 51,032
2016-09-02 $26.09 $26.09 $26.08 $26.08 $19.00 3,733
2016-09-01 $26.08 $26.08 $26.07 $26.08 $19.01 4,128
2016-08-31 $26.08 $26.09 $26.06 $26.08 $19.01 31,579
2016-08-30 $26.05 $26.08 $26.04 $26.07 $19.00 22,257
2016-08-29 $26.01 $26.08 $26.01 $26.05 $18.98 4,757
2016-08-26 $26.03 $26.05 $26.02 $26.05 $18.98 6,660
2016-08-25 $26.02 $26.05 $26.02 $26.05 $18.98 14,413
2016-08-24 $26.06 $26.07 $26.03 $26.05 $18.98 15,013
2016-08-23 $26.04 $26.08 $26.03 $26.03 $18.97 28,109
2016-08-22 $26.01 $26.06 $26.01 $26.03 $18.97 19,889
2016-08-19 $26.02 $26.05 $26.02 $26.05 $18.98 2,266
2016-08-18 $26.05 $26.07 $26.04 $26.06 $18.99 2,981
2016-08-17 $26.02 $26.11 $26.02 $26.07 $19.00 22,610
2016-08-16 $26.00 $26.09 $26.00 $26.06 $18.99 18,672
2016-08-15 $26.06 $26.06 $26.02 $26.03 $18.97 26,540
2016-08-12 $26.05 $26.08 $26.05 $26.08 $19.00 8,908
2016-08-11 $26.05 $26.07 $26.05 $26.05 $18.98 3,706
2016-08-10 $26.06 $26.08 $26.06 $26.08 $19.01 2,224
2016-08-09 $26.07 $26.07 $26.03 $26.05 $18.98 14,541
2016-08-08 $26.07 $26.10 $26.05 $26.09 $19.01 12,246
2016-08-05 $26.24 $26.24 $26.06 $26.07 $19.00 36,097
2016-08-04 $26.16 $26.16 $26.14 $26.14 $19.05 33,323
2016-08-03 $26.14 $26.15 $26.14 $26.15 $19.06 7,226
2016-08-02 $26.15 $26.16 $26.14 $26.16 $19.06 9,320
2016-08-01 $26.14 $26.17 $26.13 $26.17 $19.07 7,124
2016-07-29 $26.17 $26.19 $26.14 $26.16 $19.06 21,567
2016-07-28 $26.16 $26.17 $26.15 $26.16 $19.06 10,842
2016-07-27 $26.16 $26.18 $26.15 $26.18 $19.08 8,302
2016-07-26 $26.16 $26.18 $26.15 $26.16 $19.06 15,447
2016-07-25 $26.25 $26.25 $26.15 $26.18 $19.08 9,543
2016-07-22 $26.17 $26.18 $26.15 $26.15 $19.06 9,225
2016-07-21 $26.14 $26.19 $26.14 $26.18 $19.08 9,590
2016-07-20 $26.18 $26.18 $26.13 $26.17 $19.07 39,313
2016-07-19 $26.20 $26.21 $26.16 $26.19 $19.08 41,883
2016-07-18 $26.21 $26.21 $26.18 $26.19 $19.08 13,985
2016-07-15 $26.13 $26.22 $26.13 $26.20 $19.09 40,717
2016-07-14 $26.32 $26.32 $26.17 $26.18 $19.08 73,337
2016-07-13 $26.24 $26.25 $26.20 $26.23 $19.11 55,520
2016-07-12 $26.24 $26.26 $26.21 $26.25 $19.13 87,071
2016-07-11 $26.24 $26.30 $26.24 $26.28 $19.15 85,635
2016-07-08 $26.35 $26.35 $26.28 $26.29 $19.16 24,245
2016-07-07 $26.38 $26.39 $26.35 $26.39 $19.23 15,830
2016-07-06 $26.43 $26.43 $26.35 $26.38 $19.22 36,249
2016-07-05 $26.45 $26.45 $26.39 $26.40 $19.24 55,194
2016-07-01 $26.40 $26.41 $26.36 $26.38 $19.22 147,256
2016-06-30 $26.35 $26.38 $26.33 $26.37 $19.21 29,909
2016-06-29 $26.46 $26.46 $26.26 $26.35 $19.20 59,569
2016-06-28 $26.14 $26.26 $26.05 $26.26 $19.13 73,787
2016-06-27 $26.30 $26.30 $25.99 $26.04 $18.97 126,643
2016-06-24 $26.10 $26.24 $26.10 $26.20 $19.09 45,283
2016-06-23 $26.02 $26.08 $26.02 $26.08 $19.00 18,114
2016-06-22 $26.11 $26.11 $26.05 $26.06 $18.99 9,305
2016-06-21 $26.06 $26.07 $26.05 $26.06 $18.99 25,831
2016-06-20 $26.00 $26.09 $26.00 $26.06 $18.99 37,433
2016-06-17 $26.07 $26.07 $26.03 $26.05 $18.98 8,781
2016-06-16 $26.07 $26.10 $26.06 $26.06 $18.99 31,843
2016-06-15 $26.08 $26.12 $26.07 $26.07 $19.00 30,847
2016-06-14 $26.14 $26.14 $26.07 $26.08 $19.00 45,776
2016-06-13 $26.03 $26.10 $26.00 $26.10 $19.02 34,585
2016-06-10 $26.01 $26.02 $25.99 $26.01 $18.95 18,784
2016-06-09 $25.99 $26.00 $25.95 $25.98 $18.93 62,924
2016-06-08 $25.91 $25.99 $25.90 $25.97 $18.92 16,510
2016-06-07 $26.05 $26.05 $25.92 $25.98 $18.93 24,275
2016-06-06 $26.02 $26.02 $25.99 $26.00 $18.94 70,378
2016-06-03 $26.10 $26.10 $26.00 $26.01 $18.95 80,218
2016-06-02 $26.04 $26.05 $26.02 $26.03 $18.97 21,138
2016-06-01 $26.06 $26.07 $26.01 $26.04 $18.97 92,832
2016-05-31 $26.11 $26.11 $26.01 $26.04 $18.97 148,834
2016-05-27 $25.99 $26.01 $25.99 $26.01 $18.95 8,140
2016-05-26 $26.06 $26.06 $26.02 $26.02 $18.96 9,735
2016-05-25 $25.96 $26.01 $25.96 $26.01 $18.95 13,259
2016-05-24 $25.93 $26.00 $25.93 $25.97 $18.93 62,214
2016-05-23 $25.95 $26.05 $25.94 $25.98 $18.93 21,219
2016-05-20 $25.95 $25.96 $25.94 $25.95 $18.91 4,184
2016-05-19 $25.96 $25.96 $25.92 $25.95 $18.91 14,532
2016-05-18 $25.96 $26.00 $25.94 $25.96 $18.91 105,787
2016-05-17 $26.00 $26.02 $25.91 $25.94 $18.90 20,695
2016-05-16 $25.89 $25.94 $25.89 $25.93 $18.89 10,275
2016-05-13 $25.82 $25.93 $25.82 $25.91 $18.87 10,131
2016-05-12 $25.81 $25.88 $25.81 $25.87 $18.85 10,161
2016-05-11 $25.83 $25.85 $25.81 $25.84 $18.83 23,807
2016-05-10 $25.80 $25.83 $25.79 $25.83 $18.82 9,054
2016-05-09 $25.83 $26.06 $25.79 $25.80 $18.80 23,517
2016-05-06 $25.78 $25.84 $25.78 $25.84 $18.83 622
2016-05-05 $25.90 $25.90 $25.80 $25.83 $18.82 10,624
2016-05-04 $25.85 $25.85 $25.81 $25.81 $18.81 4,210
2016-05-03 $25.84 $25.85 $25.82 $25.84 $18.83 7,913
2016-05-02 $25.78 $25.82 $25.75 $25.81 $18.80 11,995
2016-04-29 $25.76 $25.80 $25.73 $25.79 $18.79 15,170
2016-04-28 $25.81 $25.82 $25.77 $25.78 $18.78 6,048
2016-04-27 $25.82 $25.82 $25.80 $25.81 $18.81 1,058
2016-04-26 $25.85 $25.85 $25.78 $25.78 $18.78 2,013
2016-04-25 $25.87 $25.87 $25.76 $25.79 $18.79 9,028
2016-04-22 $25.79 $25.80 $25.78 $25.80 $18.80 3,270
2016-04-21 $25.73 $25.78 $25.73 $25.75 $18.76 6,054
2016-04-20 $25.75 $25.75 $25.73 $25.75 $18.76 2,256
2016-04-19 $25.74 $25.75 $25.73 $25.73 $18.75 9,182
2016-04-18 $25.76 $25.77 $25.75 $25.75 $18.76 7,787
2016-04-15 $25.80 $25.81 $25.77 $25.80 $18.80 4,452
2016-04-14 $25.81 $25.81 $25.77 $25.80 $18.80 22,458
2016-04-13 $25.79 $25.81 $25.79 $25.80 $18.80 15,183
2016-04-12 $25.81 $25.82 $25.76 $25.82 $18.81 12,394
2016-04-11 $25.85 $25.85 $25.80 $25.81 $18.81 7,825
2016-04-08 $25.77 $25.82 $25.77 $25.80 $18.80 20,967
2016-04-07 $25.71 $25.82 $25.71 $25.77 $18.78 5,929
2016-04-06 $25.80 $25.80 $25.77 $25.79 $18.79 3,763
2016-04-05 $25.78 $25.80 $25.77 $25.80 $18.80 7,573
2016-04-04 $25.77 $25.79 $25.75 $25.79 $18.79 11,766
2016-04-01 $25.77 $25.77 $25.71 $25.76 $18.77 7,982
2016-03-31 $25.77 $25.79 $25.72 $25.75 $18.76 30,488
2016-03-30 $25.79 $25.79 $25.75 $25.77 $18.78 26,297
2016-03-29 $25.76 $25.76 $25.74 $25.76 $18.77 6,678
2016-03-28 $25.76 $25.78 $25.75 $25.76 $18.77 13,961
2016-03-24 $25.76 $25.80 $25.74 $25.77 $18.78 8,200
2016-03-23 $25.78 $25.78 $25.73 $25.73 $18.75 13,244
2016-03-22 $25.82 $25.82 $25.73 $25.75 $18.76 26,977
2016-03-21 $25.76 $25.76 $25.74 $25.76 $18.77 13,655
2016-03-18 $25.82 $25.82 $25.71 $25.73 $18.75 18,670
2016-03-17 $25.84 $25.84 $25.76 $25.77 $18.78 11,932
2016-03-16 $25.75 $25.78 $25.75 $25.78 $18.78 15,929
2016-03-15 $25.75 $25.77 $25.75 $25.75 $18.76 9,045
2016-03-14 $25.84 $25.84 $25.75 $25.75 $18.76 15,215
2016-03-11 $25.94 $25.94 $25.77 $25.77 $18.78 25,306
2016-03-10 $25.80 $25.81 $25.79 $25.80 $18.80 6,720
2016-03-09 $25.92 $25.92 $25.79 $25.81 $18.81 38,641
2016-03-08 $25.92 $25.92 $25.81 $25.82 $18.81 5,986
2016-03-07 $25.88 $25.88 $25.77 $25.84 $18.82 17,373
2016-03-04 $25.80 $25.82 $25.79 $25.82 $18.81 23,476
2016-03-03 $25.78 $25.80 $25.78 $25.80 $18.80 7,716
2016-03-02 $25.90 $25.90 $25.78 $25.78 $18.78 24,780
2016-03-01 $25.70 $25.79 $25.70 $25.78 $18.78 34,319
2016-02-29 $25.66 $25.72 $25.66 $25.67 $18.70 16,514
2016-02-26 $25.73 $25.73 $25.69 $25.71 $18.73 9,459
2016-02-25 $25.48 $25.59 $25.48 $25.59 $18.65 4,119
2016-02-24 $25.12 $25.50 $25.08 $25.49 $18.57 6,415
2016-02-23 $25.62 $25.75 $25.55 $25.55 $18.62 15,355
2016-02-22 $25.53 $25.60 $25.53 $25.59 $18.65 6,540
2016-02-19 $25.25 $25.39 $25.25 $25.37 $18.49 8,683
2016-02-18 $25.47 $25.47 $25.37 $25.41 $18.51 6,481
2016-02-17 $25.22 $25.47 $25.17 $25.43 $18.53 17,119
2016-02-16 $24.90 $25.13 $24.90 $25.12 $18.30 7,251
2016-02-12 $24.56 $24.76 $24.48 $24.76 $18.04 7,332
2016-02-11 $24.49 $24.49 $24.16 $24.43 $17.80 56,210
2016-02-10 $24.68 $24.86 $24.60 $24.60 $17.92 5,252
2016-02-09 $24.50 $24.70 $24.41 $24.70 $18.00 3,507
2016-02-08 $24.85 $24.85 $24.41 $24.60 $17.92 28,305
2016-02-05 $25.08 $25.15 $24.87 $24.91 $18.15 15,779
2016-02-04 $25.25 $25.35 $25.17 $25.18 $18.35 5,803
2016-02-03 $25.22 $25.25 $24.85 $25.20 $18.36 24,556
2016-02-02 $25.44 $25.44 $25.09 $25.12 $18.30 38,744
2016-02-01 $25.44 $25.47 $25.24 $25.44 $18.54 47,171
2016-01-29 $25.21 $25.39 $25.21 $25.38 $18.49 27,989
2016-01-28 $25.22 $25.22 $25.06 $25.11 $18.29 18,889
2016-01-27 $25.09 $25.25 $25.09 $25.09 $18.28 18,034
2016-01-26 $25.17 $25.18 $25.13 $25.18 $18.34 5,232
2016-01-25 $25.14 $25.15 $25.09 $25.13 $18.31 23,684
2016-01-22 $25.20 $25.20 $25.11 $25.16 $18.33 103,280
2016-01-21 $25.23 $25.23 $25.12 $25.17 $18.34 48,904
2016-01-20 $25.11 $25.23 $25.11 $25.18 $18.35 65,846
2016-01-19 $25.08 $25.17 $25.08 $25.11 $18.30 16,025
2016-01-15 $25.17 $25.17 $25.02 $25.08 $18.27 41,279
2016-01-14 $25.82 $25.82 $25.13 $25.17 $18.34 23,122
2016-01-13 $25.25 $25.25 $25.12 $25.17 $18.34 4,946
2016-01-12 $25.09 $25.15 $25.09 $25.14 $18.32 16,585
2016-01-11 $25.31 $25.31 $25.11 $25.13 $18.31 13,055
2016-01-08 $25.16 $25.17 $25.15 $25.15 $18.32 10,795
2016-01-07 $25.15 $25.16 $25.12 $25.16 $18.33 3,999
2016-01-06 $25.13 $25.16 $25.11 $25.15 $18.32 17,490
2016-01-05 $25.12 $25.16 $25.12 $25.12 $18.30 18,741
2016-01-04 $25.16 $25.20 $25.15 $25.15 $18.32 4,775
2015-12-31 $25.07 $25.07 $25.03 $25.05 $18.25 9,754
2015-12-30 $24.98 $25.01 $24.95 $25.01 $18.22 32,310
2015-12-29 $24.98 $24.99 $24.95 $24.95 $18.18 8,918
2015-12-28 $25.08 $25.08 $25.05 $25.05 $18.25 2,733
2015-12-24 $25.00 $25.04 $25.00 $25.02 $18.23 3,902
2015-12-23 $25.07 $25.07 $25.00 $25.04 $18.24 5,291
2015-12-22 $25.23 $25.23 $25.12 $25.14 $18.32 16,378
2015-12-21 $25.19 $25.21 $25.19 $25.20 $18.36 1,467
2015-12-18 $25.10 $25.18 $25.10 $25.18 $18.35 9,250
2015-12-17 $24.99 $25.05 $24.99 $25.04 $18.24 6,772
2015-12-16 $24.95 $25.01 $24.95 $24.98 $18.20 7,924
2015-12-15 $25.00 $25.01 $24.96 $25.01 $18.22 4,975
2015-12-14 $25.10 $25.10 $25.07 $25.09 $18.28 4,500
2015-12-11 $24.99 $25.07 $24.98 $25.07 $18.27 6,088
2015-12-10 $24.93 $24.93 $24.87 $24.87 $18.12 1,533
2015-12-09 $24.88 $24.99 $24.80 $24.95 $18.18 3,956
2015-12-08 $24.87 $24.90 $24.85 $24.85 $18.11 21,595
2015-12-07 $24.69 $24.89 $24.69 $24.89 $18.14 13,534
2015-12-04 $24.78 $24.78 $24.73 $24.73 $18.02 2,715
2015-12-03 $24.78 $24.79 $24.77 $24.78 $18.06 33,399
2015-12-02 $24.69 $24.76 $24.68 $24.76 $18.04 3,631
2015-12-01 $24.69 $24.70 $24.67 $24.68 $17.98 10,215
2015-11-30 $24.62 $24.73 $24.62 $24.73 $18.02 5,300
2015-11-27 $24.64 $24.68 $24.64 $24.68 $17.98 603
2015-11-25 $24.71 $24.71 $24.66 $24.67 $17.98 16,717
2015-11-24 $24.68 $24.75 $24.68 $24.72 $18.01 11,570
2015-11-23 $24.77 $24.77 $24.70 $24.77 $18.05 7,478
2015-11-20 $24.70 $24.74 $24.69 $24.74 $18.03 5,027
2015-11-19 $24.75 $24.77 $24.71 $24.77 $18.05 10,008
2015-11-18 $24.79 $24.79 $24.77 $24.77 $18.05 5,426
2015-11-17 $24.76 $24.77 $24.75 $24.76 $18.04 4,767
2015-11-16 $24.89 $24.89 $24.81 $24.81 $18.08 3,101
2015-11-13 $24.87 $24.87 $24.80 $24.85 $18.11 5,632
2015-11-12 $24.70 $24.78 $24.70 $24.78 $18.06 4,788
2015-11-11 $24.67 $24.69 $24.67 $24.68 $17.98 3,269
2015-11-10 $24.73 $24.73 $24.68 $24.69 $17.99 39,710
2015-11-09 $24.70 $24.71 $24.67 $24.69 $17.99 22,033
2015-11-06 $24.62 $24.68 $24.62 $24.65 $17.96 25,089
2015-11-05 $24.70 $24.70 $24.62 $24.65 $17.96 9,969
2015-11-04 $24.73 $24.73 $24.65 $24.65 $17.96 4,191
2015-11-03 $24.64 $24.67 $24.61 $24.66 $17.97 4,316
2015-11-02 $24.63 $24.64 $24.57 $24.63 $17.95 6,382
2015-10-30 $24.58 $24.60 $24.56 $24.56 $17.89 10,308
2015-10-29 $24.64 $24.64 $24.57 $24.58 $17.91 4,625
2015-10-28 $24.61 $24.61 $24.53 $24.56 $17.89 4,906
2015-10-27 $24.50 $24.53 $24.50 $24.53 $17.87 27,592
2015-10-26 $24.50 $24.54 $24.50 $24.54 $17.88 5,492
2015-10-23 $24.55 $24.55 $24.54 $24.55 $17.89 4,167
2015-10-22 $24.48 $24.51 $24.48 $24.48 $17.84 3,174
2015-10-21 $24.44 $24.44 $24.41 $24.42 $17.79 5,383
2015-10-20 $24.45 $24.45 $24.42 $24.42 $17.79 5,470
2015-10-19 $24.55 $24.55 $24.41 $24.41 $17.79 5,976
2015-10-16 $24.40 $24.44 $24.40 $24.43 $17.80 6,875
2015-10-15 $24.44 $24.44 $24.37 $24.39 $17.77 12,361
2015-10-14 $24.35 $24.35 $24.35 $24.35 $17.74 3,151
2015-10-13 $24.33 $24.35 $24.33 $24.35 $17.74 8,976
2015-10-12 $24.36 $24.37 $24.34 $24.35 $17.74 10,393
2015-10-09 $24.43 $24.43 $24.32 $24.37 $17.76 4,428
2015-10-08 $24.42 $24.42 $24.37 $24.37 $17.76 25,958
2015-10-07 $24.50 $24.50 $24.42 $24.42 $17.79 40,159
2015-10-06 $24.44 $24.47 $24.44 $24.46 $17.82 5,640
2015-10-05 $24.55 $24.55 $24.43 $24.46 $17.82 10,267
2015-10-02 $24.67 $24.67 $24.53 $24.54 $17.88 94,528
2015-10-01 $24.65 $24.66 $24.61 $24.61 $17.93 28,558
2015-09-30 $24.59 $24.62 $24.57 $24.62 $17.94 17,023
2015-09-29 $24.59 $24.59 $24.49 $24.52 $17.87 39,677
2015-09-28 $24.63 $24.63 $24.52 $24.53 $17.87 21,175
2015-09-25 $24.66 $24.66 $24.56 $24.59 $17.92 15,788
2015-09-24 $24.62 $24.62 $24.55 $24.59 $17.92 19,979
2015-09-23 $24.65 $24.65 $24.58 $24.59 $17.92 15,810
2015-09-22 $24.65 $24.65 $24.58 $24.61 $17.93 36,750
2015-09-21 $24.73 $24.73 $24.63 $24.65 $17.96 25,440
2015-09-18 $24.71 $24.84 $24.62 $24.63 $17.95 14,721
2015-09-17 $24.72 $24.72 $24.61 $24.63 $17.95 30,950
2015-09-16 $24.77 $24.77 $24.61 $24.68 $17.98 18,948
2015-09-15 $24.80 $24.80 $24.62 $24.64 $17.95 22,449
2015-09-14 $24.72 $24.72 $24.63 $24.63 $17.95 11,170
2015-09-11 $24.64 $24.64 $24.63 $24.64 $17.95 10,294
2015-09-10 $24.61 $24.63 $24.61 $24.63 $17.95 5,931
2015-09-09 $25.49 $25.49 $24.64 $24.64 $17.95 15,544
2015-09-08 $24.62 $24.63 $24.61 $24.63 $17.95 5,100
2015-09-04 $24.58 $24.59 $24.57 $24.58 $17.91 7,799
2015-09-03 $24.71 $24.71 $24.61 $24.62 $17.94 9,746
2015-09-02 $24.55 $24.60 $24.52 $24.60 $17.92 8,875
2015-09-01 $24.64 $24.64 $24.50 $24.51 $17.86 12,869
2015-08-31 $24.67 $24.70 $24.65 $24.67 $17.98 10,064
2015-08-28 $24.78 $24.78 $24.68 $24.69 $17.99 5,580
2015-08-27 $24.65 $24.71 $24.62 $24.71 $18.00 5,454
2015-08-26 $24.62 $24.62 $24.49 $24.61 $17.93 6,100

Hull Tactical US ETF (HTUS) News Headlines

Recent Hull Tactical US ETF (HTUS) News
Similar Companies to Hull Tactical US ETF (HTUS) 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.