Inspire Corporate Bond Impact ETF (IBD) Exchange: NYSE ARCA

Data as of April 24, 2024

$23.42 ($0.13) 0.56%

Inspire Corporate Bond Impact ETF - Daily Information
Click for more stock information on Inspire Corporate Bond Impact ETF.
Daily Information Data
Date April 24, 2024
Open $23.25
Previous Close $23.42
High $23.47
Low $23.25
Adjusted Open $23.25
Previous Adjusted Close $23.42
Adjusted High $23.47
Adjusted Low $23.25

About Inspire Corporate Bond Impact ETF (IBD)

The Fund generally will invest at least 80% of its total assets in the component securities of the Corporate Bond Index. CWM Advisers, LLC dba Inspire (the “Adviser” or “Index Provider”), the Fund’s index provider (and also the Fund’ investment adviser) selects domestic corporate bonds issued by companies that have market capitalizations of $5 billion or more, have credit ratings of BBB- or higher from Standard and Poor’s or Baa3 or higher from Moody’s and which have an Inspire Impact Score® of zero or higher. The Inspire Impact Score® is a proprietary selection methodology that is designed to assign a score to a particular security based on the security’s alignment with biblical values and the positive impact that company has on the world through various environmental, social and governance criterion.   The methodology removes from the investment universe the securities of any company that has any degree of participation in the following activities or products that do not align with biblical values:   • Abortifacients - Company produces abortifacient drugs. This category includes all pharmaceuticals used to terminate a pregnancy anytime from the moment of conception onward, including those labeled as “contraceptives” but which may cause a fertilized egg to be destroyed.   • Abortion Philanthropy - Corporate guided philanthropy to organizations that advocate for or provide abortions (excludes employee matching programs.)   • Abortion Legislation - Corporate sponsored political, legal or other activism that advocates for or provides abortions.   • Abortion Procedures - Company offers abortion procedures as a service.   • Gambling - Company generates revenue from gambling. This category includes the operation of casinos or other gambling facilities, as well as manufacturing gambling machinery and or other gambling specific equipment.   • Alcohol - Company produces or specifically distributes alcoholic beverages.   • Human Rights - Exploitative labor practices, working conditions or partnerships with exploitative supply partners, including unjust governmental entities and regimes.   • LGBT Legislation - Corporate sponsored legal, political or other activism that advocates for the promotion and acceptance of the LGBT lifestyle.   • LGBT Philanthropy - Corporate guided philanthropy to organizations that advocate for the promotion and acceptance of the LGBT lifestyle (excludes employee match programs).   • LGBT Promotion - Provides products or services designed specifically for the promotion and acceptance of the LGBT lifestyle, or otherwise uses corporate influence for the promotion and acceptance of the LGBT lifestyle.   • Pornography - Company produces or distributes pornography. This category includes all media types, such as film, print and online. Also included are companies that produce AO (Adult Only) rated video games which contain pornographic content.   • Tobacco - Company derives revenue from growing, manufacturing or distributing tobacco products.   The methodology then assigns a positive score based on the company’s track record of acting in alignment with biblical values across the following environmental, social and governance (ESG) categories:   • Corporate Governance - Company exhibits above average Corporate Governance performance relative to its industry peer group. This category considers ownership structure, voting, proxy procedures, board structure and tenure, ethical business practices and executive compensation.   • Data Security & Privacy - Company exhibits above average Data Security & Privacy performance relative to its industry peer group. This category considers data and privacy policies and practices related to the corporation and customer data.   • Environmental Stewardship - Company exhibits above average Environmental stewardship performance relative to its industry peer group. This category considers impacts on the atmosphere, land and water including carbon emissions, deforestation, biodiversity, waste water, water pollution and other environmental stewardship issues.   • Innovation - Company exhibits above average Innovation performance relative to its industry peer group. This category considers quality and innovation throughout all aspects of product development and distribution, including R&D, packaging and disposal.   • Labor Practices - Company exhibits above average Labor Practices performance relative to its industry peer group. This category considers compliance with fair labor standards for union and non-union employees, including employee retention, education, training, health, safety, compensation, benefits, diversity and mentoring programs.   • Marketing Ethics - Company exhibits above average Marketing Ethics performance relative to its industry peer group. This category considers honest and appropriate communications and marketing channels, transparent product labeling and social impact of marketing efforts.   • Political Action - Company exhibits above average Political Action performance relative to its industry peer group. This category considers lobbying practices, attempts at regulatory capture and undue political influence such that undermines the government’s ability to serve the public interest.   • Renewable Energy - Company exhibits above average Renewable Energy performance relative to its industry peer group for the production and/or use of renewable, sustainable energy.   • Social Impact - Company exhibits above average Social Impact performance relative to its industry peer group. This category considers a company’s overall impact on their communities, positive human rights behaviors, philanthropy and charity.   • Supply Chain - Company exhibits above average Supply Chain performance relative to its industry peer group. This category considers a company’s overall governance of their supply chain, including social and environmental impacts and ensuring proper compliance with international human rights standards.   The Index Provider uses software that analyzes publicly available data relating to the primary business activities, products and services, philanthropy, legal activities, policies and practices when assigning Inspire Impact Scores® to a company. Two hundred fifty (250) Bonds from the top 200 issuers with the highest Inspire Impact Scores® are included in the Corporate Bond Index and under normal circumstances are equally weighted across four maturity tranches of 0-3 years, 3-5 years, 5-7 years and 7-10 years, to arrive at an average maturity of approximately 5 years of all holdings. The Inspire Impact Scores® of the securities in the Corporate Bond Index are reviewed periodically (at least annually), and the Corporate Bond Index is rebalanced quarterly. If, upon review, the Inspire Impact Score® of a security falls below an acceptable level, the security is removed from the Corporate Bond Index and replaced with a higher scoring security.   Under normal market conditions, the Fund invests at least 80% of its assets (defined as net assets plus borrowing for investment purposes) in domestic corporate bonds. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.

Historical Stock Data for Inspire Corporate Bond Impact ETF (IBD)

Date Open High Low Close Adj.Close Volume
2024-03-01 $23.25 $23.47 $23.25 $23.42 $23.42 42,625
2024-02-29 $23.39 $23.41 $23.27 $23.29 $23.29 141,118
2024-02-28 $23.31 $23.37 $23.27 $23.30 $23.30 45,132
2024-02-27 $23.25 $23.62 $23.21 $23.26 $23.26 47,531
2024-02-26 $23.18 $23.58 $23.11 $23.58 $23.58 114,779
2024-02-23 $23.35 $23.56 $23.05 $23.35 $23.35 34,291
2024-02-22 $23.32 $23.65 $23.31 $23.35 $23.28 26,218
2024-02-21 $23.65 $23.65 $23.27 $23.39 $23.32 46,348
2024-02-20 $23.49 $23.71 $23.37 $23.45 $23.38 28,858
2024-02-16 $23.41 $23.66 $23.37 $23.56 $23.49 36,193
2024-02-15 $23.53 $23.71 $23.42 $23.47 $23.47 17,203
2024-02-14 $23.38 $23.64 $23.34 $23.42 $23.42 41,335
2024-02-13 $23.56 $23.60 $23.15 $23.59 $23.59 38,499
2024-02-12 $23.59 $23.68 $23.46 $23.52 $23.52 22,328
2024-02-09 $23.45 $23.49 $23.21 $23.48 $23.48 45,204
2024-02-08 $23.49 $23.75 $23.32 $23.48 $23.48 20,813
2024-02-07 $23.45 $23.72 $23.45 $23.50 $23.50 21,690
2024-02-06 $23.46 $23.77 $23.26 $23.68 $23.68 40,189
2024-02-05 $23.52 $23.73 $23.42 $23.73 $23.73 22,029
2024-02-02 $23.58 $23.67 $23.53 $23.53 $23.53 45,622
2024-02-01 $23.69 $23.78 $23.66 $23.78 $23.78 19,656
2024-01-31 $23.77 $23.78 $23.61 $23.65 $23.65 72,239
2024-01-30 $23.62 $23.68 $23.48 $23.59 $23.59 37,577
2024-01-29 $23.69 $23.80 $23.46 $23.51 $23.51 75,055
2024-01-26 $23.52 $23.54 $23.46 $23.46 $23.46 52,134
2024-01-25 $23.62 $23.87 $23.51 $23.59 $23.53 49,848
2024-01-24 $23.52 $23.95 $23.30 $23.51 $23.45 68,901
2024-01-23 $23.56 $23.99 $23.20 $23.99 $23.93 86,956
2024-01-22 $23.60 $23.64 $23.52 $23.63 $23.57 39,836
2024-01-19 $23.64 $23.64 $23.39 $23.52 $23.52 68,442
2024-01-18 $23.48 $23.57 $23.48 $23.53 $23.53 32,302
2024-01-17 $23.55 $23.56 $23.42 $23.48 $23.48 34,417
2024-01-16 $23.68 $23.68 $23.52 $23.58 $23.58 36,974
2024-01-12 $23.70 $23.72 $23.63 $23.65 $23.65 31,735
2024-01-11 $23.50 $23.68 $23.50 $23.60 $23.60 35,282
2024-01-10 $23.46 $23.69 $23.45 $23.45 $23.45 60,212
2024-01-09 $23.51 $23.56 $23.46 $23.55 $23.55 64,213
2024-01-08 $23.45 $23.56 $23.45 $23.56 $23.56 26,845
2024-01-05 $23.54 $23.56 $23.45 $23.47 $23.47 58,678
2024-01-04 $23.50 $23.58 $23.45 $23.52 $23.52 17,965
2024-01-03 $23.50 $23.59 $23.43 $23.52 $23.52 171,477
2024-01-02 $23.73 $23.73 $23.50 $23.53 $23.53 33,891
2023-12-29 $23.69 $23.86 $23.58 $23.59 $23.59 38,615
2023-12-28 $23.77 $23.78 $23.60 $23.69 $23.69 47,874
2023-12-27 $23.58 $24.51 $23.55 $23.62 $23.62 65,453
2023-12-26 $23.60 $24.14 $23.50 $23.57 $23.57 39,467
2023-12-22 $23.74 $24.61 $23.43 $23.53 $23.53 48,757
2023-12-21 $24.17 $24.62 $23.31 $23.57 $23.57 83,547
2023-12-20 $23.71 $24.54 $23.41 $23.56 $23.56 156,216
2023-12-19 $23.52 $23.94 $23.37 $23.45 $23.45 33,337
2023-12-18 $23.35 $23.47 $23.35 $23.38 $23.38 41,271
2023-12-15 $23.44 $23.49 $23.40 $23.48 $23.48 30,770
2023-12-14 $23.33 $23.54 $23.33 $23.48 $23.48 28,202
2023-12-13 $23.33 $23.52 $23.26 $23.49 $23.38 59,964
2023-12-12 $23.21 $23.27 $23.18 $23.21 $23.10 32,136
2023-12-11 $23.20 $23.39 $23.11 $23.16 $23.05 13,295
2023-12-08 $23.17 $23.29 $23.14 $23.21 $23.10 29,277
2023-12-07 $23.25 $23.32 $23.24 $23.29 $23.17 24,309
2023-12-06 $23.21 $23.31 $23.21 $23.27 $23.16 24,167
2023-12-05 $23.13 $23.25 $23.13 $23.24 $23.13 72,818
2023-12-04 $23.24 $23.24 $23.10 $23.12 $23.01 42,113
2023-12-01 $23.00 $23.44 $22.53 $23.22 $23.11 48,525
2023-11-30 $23.06 $23.12 $23.01 $23.01 $22.90 32,850
2023-11-29 $23.04 $23.12 $23.01 $23.12 $23.01 39,817
2023-11-28 $23.00 $23.00 $22.94 $23.00 $22.89 38,432
2023-11-27 $22.90 $22.91 $22.83 $22.91 $22.80 42,078
2023-11-24 $22.95 $22.95 $22.80 $22.83 $22.72 21,509
2023-11-22 $22.92 $22.92 $22.83 $22.89 $22.89 19,166
2023-11-21 $22.82 $22.85 $22.79 $22.84 $22.84 20,742
2023-11-20 $22.94 $22.94 $22.83 $22.88 $22.82 11,725
2023-11-17 $22.90 $22.90 $22.83 $22.87 $22.81 14,498
2023-11-16 $22.91 $22.91 $22.79 $22.85 $22.79 52,716
2023-11-15 $22.73 $22.75 $22.70 $22.73 $22.67 21,937
2023-11-14 $22.88 $22.88 $22.78 $22.83 $22.77 68,770
2023-11-13 $22.55 $22.63 $22.55 $22.63 $22.57 35,799
2023-11-10 $22.71 $22.71 $22.59 $22.61 $22.55 27,583
2023-11-09 $22.60 $22.69 $22.49 $22.54 $22.48 33,963
2023-11-08 $22.68 $22.73 $22.62 $22.66 $22.60 17,744
2023-11-07 $22.62 $22.66 $22.57 $22.60 $22.54 70,453
2023-11-06 $22.65 $22.65 $22.54 $22.57 $22.51 16,432
2023-11-03 $22.68 $22.77 $22.57 $22.60 $22.54 1,371,248
2023-11-02 $22.47 $22.65 $22.47 $22.57 $22.51 69,245
2023-11-01 $22.37 $22.44 $22.26 $22.44 $22.38 24,859
2023-10-31 $22.31 $22.35 $22.25 $22.33 $22.27 67,752
2023-10-30 $22.31 $22.31 $22.26 $22.26 $22.20 17,841
2023-10-27 $22.34 $22.39 $21.95 $22.33 $22.27 28,252
2023-10-26 $22.38 $22.46 $22.38 $22.45 $22.30 51,475
2023-10-25 $22.39 $22.42 $22.33 $22.40 $22.25 31,946
2023-10-24 $22.42 $22.46 $22.37 $22.46 $22.31 109,953
2023-10-23 $22.33 $22.46 $22.32 $22.40 $22.25 96,631
2023-10-20 $22.30 $22.35 $22.28 $22.35 $22.20 19,398
2023-10-19 $22.33 $22.33 $22.22 $22.22 $22.07 31,864
2023-10-18 $22.36 $22.38 $22.27 $22.27 $22.12 20,857
2023-10-17 $22.42 $22.44 $22.37 $22.41 $22.25 38,443
2023-10-16 $22.54 $22.59 $22.51 $22.54 $22.39 51,475
2023-10-13 $22.64 $22.67 $22.57 $22.60 $22.44 26,224
2023-10-12 $22.62 $22.62 $22.50 $22.59 $22.44 41,344
2023-10-11 $22.63 $22.68 $22.59 $22.68 $22.53 27,442
2023-10-10 $22.59 $22.62 $22.50 $22.62 $22.47 42,059
2023-10-09 $22.49 $22.66 $22.49 $22.66 $22.51 27,168
2023-10-06 $22.39 $22.46 $22.35 $22.36 $22.21 101,422
2023-10-05 $22.55 $22.55 $22.45 $22.46 $22.31 54,008
2023-10-04 $22.37 $22.51 $22.37 $22.51 $22.36 27,509
2023-10-03 $22.46 $22.53 $22.32 $22.40 $22.25 156,236
2023-10-02 $22.56 $22.58 $22.47 $22.51 $22.36 37,274
2023-09-29 $22.69 $22.76 $22.54 $22.64 $22.64 57,651
2023-09-28 $22.51 $22.63 $22.51 $22.60 $22.60 22,429
2023-09-27 $22.67 $22.69 $22.51 $22.56 $22.56 68,430
2023-09-26 $22.69 $22.71 $22.61 $22.64 $22.64 10,645
2023-09-25 $22.65 $22.71 $22.65 $22.68 $22.68 31,298
2023-09-22 $22.70 $22.78 $22.70 $22.73 $22.73 41,673
2023-09-21 $22.74 $22.78 $22.69 $22.77 $22.71 15,954
2023-09-20 $22.86 $22.89 $22.79 $22.79 $22.73 54,391
2023-09-19 $22.86 $22.87 $22.80 $22.86 $22.80 23,825
2023-09-18 $22.85 $22.89 $22.83 $22.89 $22.83 65,884
2023-09-15 $22.86 $22.89 $22.82 $22.87 $22.81 32,197
2023-09-14 $22.89 $22.95 $22.87 $22.91 $22.85 30,371
2023-09-13 $22.86 $22.92 $22.68 $22.89 $22.83 57,621
2023-09-12 $22.80 $22.90 $22.79 $22.79 $22.73 104,985
2023-09-11 $22.90 $22.91 $22.87 $22.87 $22.81 15,045
2023-09-08 $22.97 $22.97 $22.85 $22.85 $22.79 41,939
2023-09-07 $22.89 $22.93 $22.84 $22.92 $22.92 22,655
2023-09-06 $23.00 $23.00 $22.82 $22.86 $22.86 70,390
2023-09-05 $22.94 $22.98 $22.85 $22.98 $22.98 58,798
2023-09-01 $23.08 $23.08 $22.94 $23.05 $23.05 95,329
2023-08-31 $23.03 $23.09 $22.99 $23.09 $23.09 49,822
2023-08-30 $22.96 $22.97 $22.94 $22.97 $22.97 160,488
2023-08-29 $22.86 $22.97 $22.86 $22.97 $22.97 59,605
2023-08-28 $22.86 $22.87 $22.79 $22.87 $22.87 16,790
2023-08-25 $22.89 $22.89 $22.76 $22.82 $22.82 144,958
2023-08-24 $22.93 $22.93 $22.88 $22.90 $22.84 45,269
2023-08-23 $22.93 $22.96 $22.90 $22.94 $22.94 62,552
2023-08-22 $22.79 $22.84 $22.79 $22.82 $22.82 38,496
2023-08-21 $22.82 $22.84 $22.79 $22.79 $22.79 44,181
2023-08-18 $22.80 $22.89 $22.80 $22.87 $22.87 90,034
2023-08-17 $22.87 $22.87 $22.77 $22.81 $22.81 40,666
2023-08-16 $22.90 $22.95 $22.83 $22.95 $22.95 24,140
2023-08-15 $22.95 $22.99 $22.87 $22.99 $22.99 56,209
2023-08-14 $22.93 $23.06 $22.88 $23.06 $23.06 37,614
2023-08-11 $22.95 $23.02 $22.95 $22.96 $22.96 17,043
2023-08-10 $23.18 $23.18 $23.01 $23.10 $23.10 25,272
2023-08-09 $23.07 $23.18 $23.06 $23.18 $23.18 54,908
2023-08-08 $23.08 $23.14 $23.05 $23.09 $23.09 16,572
2023-08-07 $23.06 $23.10 $23.06 $23.06 $23.06 11,529
2023-08-04 $23.00 $23.14 $23.00 $23.06 $23.06 35,128
2023-08-03 $22.91 $22.98 $22.90 $22.98 $22.98 26,158
2023-08-02 $23.00 $23.04 $22.94 $22.94 $22.94 68,987
2023-08-01 $23.07 $23.11 $22.97 $23.06 $23.06 30,407
2023-07-31 $23.08 $23.15 $23.00 $23.15 $23.15 35,716
2023-07-28 $23.00 $23.07 $22.99 $23.05 $23.05 15,503
2023-07-27 $23.07 $23.08 $22.94 $22.97 $22.97 34,551
2023-07-26 $23.16 $23.19 $23.10 $23.10 $23.03 30,294
2023-07-25 $23.10 $23.24 $23.10 $23.24 $23.17 25,233
2023-07-24 $23.18 $23.18 $23.10 $23.13 $23.06 242,447
2023-07-21 $23.20 $23.21 $23.14 $23.15 $23.08 18,841
2023-07-20 $23.22 $23.22 $23.08 $23.13 $23.06 31,601
2023-07-19 $23.23 $23.35 $23.17 $23.35 $23.28 31,952
2023-07-18 $23.20 $23.24 $23.17 $23.23 $23.16 17,425
2023-07-17 $23.13 $23.19 $23.12 $23.19 $23.12 9,064
2023-07-14 $23.17 $23.24 $23.09 $23.15 $23.08 263,089
2023-07-13 $23.14 $23.25 $23.14 $23.25 $23.18 22,022
2023-07-12 $23.03 $23.14 $23.03 $23.11 $23.04 45,921
2023-07-11 $22.88 $23.04 $22.88 $23.04 $22.97 55,966
2023-07-10 $22.90 $22.98 $22.84 $22.96 $22.89 41,925
2023-07-07 $22.83 $22.93 $22.83 $22.88 $22.80 19,139
2023-07-06 $22.86 $22.93 $22.80 $22.93 $22.86 24,733
2023-07-05 $23.14 $23.14 $22.93 $22.98 $22.91 156,183
2023-07-03 $23.08 $23.11 $23.01 $23.06 $22.99 20,391
2023-06-30 $23.09 $23.10 $23.04 $23.09 $23.02 60,936
2023-06-29 $23.03 $23.04 $22.95 $23.03 $22.96 35,422
2023-06-28 $23.03 $23.13 $23.03 $23.12 $23.05 16,270
2023-06-27 $23.08 $23.11 $23.03 $23.03 $22.96 19,835
2023-06-26 $23.13 $23.14 $23.04 $23.10 $23.03 67,889
2023-06-23 $23.04 $23.11 $23.02 $23.03 $22.96 19,513
2023-06-22 $23.08 $23.12 $23.04 $23.08 $22.95 55,751
2023-06-21 $23.10 $23.14 $23.05 $23.10 $22.97 19,571
2023-06-20 $23.19 $23.19 $23.09 $23.16 $23.03 29,600
2023-06-16 $23.11 $23.14 $23.03 $23.13 $23.00 58,877
2023-06-15 $23.04 $23.16 $23.04 $23.16 $23.03 16,844
2023-06-14 $23.08 $23.13 $22.97 $23.02 $22.89 39,321
2023-06-13 $23.18 $23.18 $23.00 $23.04 $22.91 38,308
2023-06-12 $23.05 $23.14 $22.97 $23.03 $22.90 32,869
2023-06-09 $23.08 $23.08 $23.03 $23.05 $22.92 71,742
2023-06-08 $23.02 $23.13 $23.02 $23.13 $23.00 112,821
2023-06-07 $23.05 $23.13 $22.99 $23.04 $22.91 147,606
2023-06-06 $23.11 $23.14 $23.09 $23.14 $23.01 45,307
2023-06-05 $23.09 $23.23 $23.07 $23.07 $22.94 102,648
2023-06-02 $23.26 $23.26 $23.15 $23.21 $23.08 124,017
2023-06-01 $23.18 $23.30 $23.16 $23.26 $23.13 337,768
2023-05-31 $23.32 $23.32 $23.07 $23.15 $23.02 56,382
2023-05-30 $22.99 $23.10 $22.99 $23.09 $22.96 28,766
2023-05-26 $22.89 $23.03 $22.89 $23.00 $23.00 26,205
2023-05-25 $23.05 $23.16 $23.04 $23.05 $22.98 67,021
2023-05-24 $23.15 $23.22 $23.13 $23.16 $23.09 132,279
2023-05-23 $23.17 $23.22 $23.14 $23.14 $23.07 33,976
2023-05-22 $23.22 $23.23 $23.15 $23.15 $23.08 46,175
2023-05-19 $23.25 $23.25 $23.14 $23.16 $23.16 35,132
2023-05-18 $23.22 $23.25 $23.17 $23.20 $23.20 63,991
2023-05-17 $23.31 $23.35 $23.26 $23.31 $23.31 24,660
2023-05-16 $23.28 $23.36 $23.27 $23.28 $23.28 14,888
2023-05-15 $23.38 $23.42 $23.35 $23.37 $23.37 15,892
2023-05-12 $23.50 $23.50 $23.35 $23.35 $23.35 92,407
2023-05-11 $23.48 $23.52 $23.45 $23.49 $23.49 20,937
2023-05-10 $23.38 $23.45 $23.37 $23.39 $23.39 37,846
2023-05-09 $23.34 $23.36 $23.27 $23.31 $23.31 29,092
2023-05-08 $23.36 $23.36 $23.28 $23.31 $23.31 34,070
2023-05-05 $23.48 $23.48 $23.40 $23.41 $23.41 27,105
2023-05-04 $23.34 $23.52 $23.34 $23.50 $23.50 40,118
2023-05-03 $23.44 $23.48 $23.42 $23.47 $23.47 37,656
2023-05-02 $23.36 $23.41 $23.32 $23.39 $23.39 112,891
2023-05-01 $23.36 $23.36 $23.27 $23.29 $23.29 336,552
2023-04-28 $23.37 $23.42 $23.35 $23.39 $23.39 16,292
2023-04-27 $23.30 $23.34 $23.29 $23.29 $23.29 17,617
2023-04-26 $23.37 $23.55 $23.37 $23.45 $23.39 22,523
2023-04-25 $23.49 $23.51 $23.45 $23.48 $23.48 29,302
2023-04-24 $23.32 $23.40 $23.30 $23.36 $23.36 74,433
2023-04-21 $23.32 $23.36 $23.27 $23.30 $23.30 52,249
2023-04-20 $23.35 $23.35 $23.27 $23.33 $23.33 230,799
2023-04-19 $23.29 $23.29 $23.26 $23.28 $23.28 56,670
2023-04-18 $23.28 $23.37 $23.28 $23.34 $23.34 50,347
2023-04-17 $23.32 $23.38 $23.26 $23.31 $23.31 26,418
2023-04-14 $23.28 $23.38 $23.28 $23.38 $23.38 41,188
2023-04-13 $23.40 $23.46 $23.19 $23.41 $23.41 111,269
2023-04-12 $23.47 $23.47 $23.38 $23.41 $23.41 32,424
2023-04-11 $23.40 $23.41 $23.34 $23.34 $23.34 40,225
2023-04-10 $23.37 $23.40 $23.32 $23.40 $23.40 54,163
2023-04-06 $23.44 $23.50 $23.43 $23.45 $23.45 40,459
2023-04-05 $23.47 $23.51 $23.43 $23.49 $23.49 21,967
2023-04-04 $23.39 $23.47 $23.38 $23.46 $23.46 28,450
2023-04-03 $23.17 $23.44 $23.17 $23.39 $23.39 36,731
2023-03-31 $23.31 $23.41 $23.17 $23.41 $23.41 22,070
2023-03-30 $23.21 $23.22 $23.15 $23.19 $23.19 43,435
2023-03-29 $23.15 $23.22 $23.11 $23.21 $23.21 54,653
2023-03-28 $23.14 $23.19 $23.08 $23.10 $23.10 43,846
2023-03-27 $23.23 $23.28 $23.17 $23.23 $23.23 28,704
2023-03-24 $23.45 $23.47 $23.40 $23.40 $23.35 41,105
2023-03-23 $23.35 $23.42 $23.26 $23.39 $23.34 26,593
2023-03-22 $23.11 $23.34 $23.09 $23.31 $23.27 17,985
2023-03-21 $23.10 $23.20 $23.10 $23.11 $23.07 37,930
2023-03-20 $23.17 $23.27 $23.06 $23.17 $23.13 1,702,595
2023-03-17 $23.13 $23.22 $23.13 $23.22 $23.18 16,243
2023-03-16 $23.20 $23.22 $23.10 $23.10 $23.06 16,809
2023-03-15 $23.06 $23.28 $23.02 $23.08 $23.04 22,426
2023-03-14 $23.01 $23.08 $22.95 $23.05 $23.01 29,584
2023-03-13 $22.98 $23.17 $22.98 $23.03 $22.99 42,864
2023-03-10 $22.92 $23.00 $22.88 $22.91 $22.86 14,826
2023-03-09 $22.90 $22.91 $22.85 $22.91 $22.87 16,348
2023-03-08 $22.88 $22.88 $22.80 $22.81 $22.77 10,384
2023-03-07 $23.00 $23.00 $22.85 $22.88 $22.84 19,833
2023-03-06 $23.01 $23.02 $22.91 $22.92 $22.87 14,616
2023-03-03 $22.89 $22.97 $22.89 $22.97 $22.93 20,771
2023-03-02 $23.01 $23.02 $22.71 $22.86 $22.82 19,377
2023-03-01 $22.92 $22.93 $22.79 $22.84 $22.79 74,692
2023-02-28 $22.87 $23.01 $22.87 $23.00 $22.95 29,183
2023-02-27 $22.99 $23.02 $22.92 $22.96 $22.96 20,659
2023-02-24 $23.02 $23.02 $22.89 $22.95 $22.95 31,710
2023-02-23 $23.06 $23.10 $23.02 $23.07 $23.01 6,171
2023-02-22 $23.05 $23.05 $22.97 $23.01 $22.96 25,088
2023-02-21 $23.09 $23.09 $22.91 $23.02 $22.97 28,760
2023-02-17 $23.08 $23.14 $23.08 $23.13 $23.08 23,051
2023-02-16 $23.09 $23.14 $23.02 $23.08 $23.03 13,365
2023-02-15 $23.13 $23.16 $23.09 $23.14 $23.08 53,780
2023-02-14 $23.23 $23.30 $23.13 $23.30 $23.24 10,575
2023-02-13 $23.22 $23.23 $23.19 $23.21 $23.15 12,835
2023-02-10 $23.27 $23.39 $23.20 $23.22 $23.16 22,129
2023-02-09 $23.34 $23.36 $23.24 $23.24 $23.18 21,318
2023-02-08 $23.28 $23.36 $23.27 $23.34 $23.28 29,025
2023-02-07 $23.31 $23.35 $23.27 $23.34 $23.28 17,532
2023-02-06 $23.44 $23.44 $23.31 $23.32 $23.26 18,259
2023-02-03 $23.52 $23.52 $23.37 $23.43 $23.37 1,357,545
2023-02-02 $23.49 $23.72 $23.49 $23.61 $23.55 27,198
2023-02-01 $23.52 $23.65 $23.46 $23.65 $23.59 10,401
2023-01-31 $23.39 $23.51 $23.39 $23.51 $23.45 16,885
2023-01-30 $23.37 $23.65 $23.35 $23.39 $23.33 61,877
2023-01-27 $23.45 $23.45 $23.39 $23.43 $23.38 17,380
2023-01-26 $23.55 $23.60 $23.49 $23.55 $23.45 46,494
2023-01-25 $23.55 $23.57 $23.45 $23.57 $23.47 37,456
2023-01-24 $23.59 $23.59 $23.46 $23.51 $23.41 35,764
2023-01-23 $23.53 $23.53 $23.44 $23.52 $23.42 45,278
2023-01-20 $23.50 $23.56 $23.41 $23.47 $23.37 44,877
2023-01-19 $23.52 $23.56 $23.36 $23.52 $23.42 56,407
2023-01-18 $23.50 $23.60 $23.49 $23.58 $23.48 7,738
2023-01-17 $23.38 $23.51 $23.37 $23.46 $23.36 42,179
2023-01-13 $23.58 $23.58 $23.42 $23.42 $23.32 41,075
2023-01-12 $23.47 $23.51 $23.33 $23.51 $23.40 32,338
2023-01-11 $23.35 $23.38 $23.30 $23.37 $23.27 43,490
2023-01-10 $23.22 $23.34 $23.22 $23.25 $23.15 24,049
2023-01-09 $23.33 $23.42 $23.30 $23.32 $23.22 19,285
2023-01-06 $23.15 $23.31 $23.11 $23.26 $23.26 36,067
2023-01-05 $23.05 $23.15 $23.03 $23.15 $23.15 25,677
2023-01-04 $23.04 $23.14 $23.04 $23.14 $23.14 25,607
2023-01-03 $23.13 $23.13 $22.99 $22.99 $22.99 18,656
2022-12-30 $23.01 $23.04 $22.93 $23.04 $23.04 35,810
2022-12-29 $23.00 $23.00 $22.96 $22.96 $22.96 20,245
2022-12-28 $22.96 $22.99 $22.94 $22.95 $22.95 10,981
2022-12-27 $23.05 $23.05 $22.97 $22.99 $22.99 9,729
2022-12-23 $23.09 $23.14 $23.07 $23.07 $23.07 6,686
2022-12-22 $23.18 $23.18 $23.10 $23.17 $23.17 322,528
2022-12-21 $23.14 $23.20 $23.12 $23.14 $23.14 35,740
2022-12-20 $23.10 $23.10 $22.96 $23.02 $23.02 106,873
2022-12-19 $23.09 $23.15 $23.08 $23.12 $23.12 38,859
2022-12-16 $23.31 $23.31 $23.13 $23.26 $23.26 23,035
2022-12-15 $23.22 $23.30 $23.21 $23.26 $23.26 34,483
2022-12-14 $23.20 $23.28 $23.12 $23.28 $23.28 42,140
2022-12-13 $23.35 $23.39 $23.25 $23.31 $23.23 15,441
2022-12-12 $23.25 $23.28 $23.08 $23.13 $23.13 12,254
2022-12-09 $23.14 $23.24 $23.14 $23.19 $23.19 14,932
2022-12-08 $23.26 $23.29 $23.10 $23.10 $23.10 18,191
2022-12-07 $23.21 $23.31 $23.21 $23.25 $23.25 18,761
2022-12-06 $23.14 $23.18 $23.11 $23.14 $23.14 9,068
2022-12-05 $23.21 $23.25 $23.11 $23.14 $23.14 27,142
2022-12-02 $23.15 $23.29 $23.09 $23.27 $23.27 19,487
2022-12-01 $23.10 $23.25 $23.10 $23.25 $23.25 13,937
2022-11-30 $22.95 $23.08 $22.88 $23.06 $23.06 25,843
2022-11-29 $22.87 $23.03 $22.87 $22.91 $22.91 44,288
2022-11-28 $23.04 $23.04 $22.90 $22.94 $22.94 35,754
2022-11-25 $23.01 $23.01 $22.93 $23.01 $23.01 7,997
2022-11-23 $22.94 $23.04 $22.93 $22.98 $22.98 17,825
2022-11-22 $22.94 $22.98 $22.89 $22.95 $22.90 37,258
2022-11-21 $22.91 $23.10 $22.86 $22.89 $22.89 97,798
2022-11-18 $22.95 $23.04 $22.91 $22.95 $22.95 33,059
2022-11-17 $22.90 $23.14 $22.90 $22.92 $22.92 37,653
2022-11-16 $22.91 $23.03 $22.91 $23.00 $23.00 24,721
2022-11-15 $22.86 $22.96 $22.86 $22.96 $22.96 35,224
2022-11-14 $22.88 $22.88 $22.79 $22.80 $22.80 146,973
2022-11-11 $22.86 $22.95 $22.78 $22.84 $22.84 1,603,408
2022-11-10 $22.67 $22.88 $22.67 $22.87 $22.87 27,299
2022-11-09 $22.49 $22.54 $22.40 $22.50 $22.50 18,064
2022-11-08 $22.44 $22.53 $22.41 $22.47 $22.47 52,247
2022-11-07 $22.42 $22.45 $22.36 $22.44 $22.44 29,431
2022-11-04 $22.44 $22.48 $22.39 $22.40 $22.40 34,377
2022-11-03 $22.35 $22.50 $22.28 $22.43 $22.43 26,071
2022-11-02 $22.51 $22.62 $22.36 $22.45 $22.45 46,441
2022-11-01 $22.57 $22.57 $22.42 $22.50 $22.50 40,389
2022-10-31 $22.46 $22.48 $22.40 $22.40 $22.40 20,051
2022-10-28 $22.54 $22.54 $22.48 $22.51 $22.51 42,213
2022-10-27 $22.55 $22.63 $22.53 $22.63 $22.63 23,926
2022-10-26 $22.43 $22.57 $22.43 $22.52 $22.52 22,853
2022-10-25 $22.45 $22.48 $22.43 $22.46 $22.46 17,433
2022-10-24 $22.36 $22.38 $22.27 $22.32 $22.32 42,194
2022-10-21 $22.26 $22.35 $22.26 $22.32 $22.32 18,099
2022-10-20 $22.35 $22.37 $22.22 $22.24 $22.24 35,692
2022-10-19 $22.36 $22.39 $22.30 $22.30 $22.30 22,499
2022-10-18 $22.51 $22.52 $22.41 $22.46 $22.46 43,848
2022-10-17 $22.47 $22.51 $22.42 $22.46 $22.46 8,462
2022-10-14 $22.49 $22.49 $22.35 $22.35 $22.35 16,396
2022-10-13 $22.29 $22.51 $22.22 $22.49 $22.49 19,268
2022-10-12 $22.54 $22.59 $22.49 $22.56 $22.56 18,071
2022-10-11 $22.68 $22.68 $22.50 $22.57 $22.57 16,248
2022-10-10 $22.62 $22.67 $22.50 $22.56 $22.56 25,067
2022-10-07 $22.59 $22.70 $22.59 $22.65 $22.65 12,764
2022-10-06 $22.77 $22.80 $22.71 $22.72 $22.72 45,008
2022-10-05 $22.76 $22.81 $22.72 $22.81 $22.81 59,887
2022-10-04 $22.87 $22.92 $22.84 $22.91 $22.91 783,902
2022-10-03 $22.73 $22.94 $22.73 $22.81 $22.81 52,741
2022-09-30 $22.70 $22.79 $22.59 $22.63 $22.63 118,557
2022-09-29 $22.59 $22.67 $22.59 $22.66 $22.66 79,714
2022-09-28 $22.54 $22.79 $22.54 $22.77 $22.77 45,345
2022-09-27 $22.60 $22.65 $22.47 $22.52 $22.52 17,115
2022-09-26 $22.74 $22.78 $22.60 $22.60 $22.60 50,640
2022-09-23 $22.85 $22.85 $22.75 $22.84 $22.84 47,393
2022-09-22 $22.88 $22.94 $22.88 $22.89 $22.86 29,535
2022-09-21 $23.04 $23.11 $22.96 $23.09 $23.06 24,838
2022-09-20 $22.91 $23.11 $22.91 $23.05 $23.02 26,197
2022-09-19 $23.11 $23.16 $23.06 $23.15 $23.12 37,352
2022-09-16 $23.14 $23.21 $23.14 $23.21 $23.18 35,877
2022-09-15 $23.18 $23.21 $23.13 $23.13 $23.10 13,759
2022-09-14 $23.13 $23.24 $23.13 $23.19 $23.19 1,640,093
2022-09-13 $23.13 $23.25 $23.13 $23.25 $23.25 57,442
2022-09-12 $23.36 $23.37 $23.29 $23.32 $23.32 30,510
2022-09-09 $23.33 $23.40 $23.28 $23.31 $23.31 79,584
2022-09-08 $23.33 $23.38 $23.27 $23.29 $23.29 41,999
2022-09-07 $23.23 $23.38 $23.23 $23.36 $23.36 174,458
2022-09-06 $23.29 $23.31 $23.19 $23.20 $23.20 94,487
2022-09-02 $23.40 $23.44 $23.36 $23.36 $23.36 28,919
2022-09-01 $23.26 $23.40 $23.24 $23.30 $23.30 43,461
2022-08-31 $23.46 $23.50 $23.36 $23.36 $23.36 74,256
2022-08-30 $23.50 $23.52 $23.42 $23.51 $23.51 20,975
2022-08-29 $23.52 $23.52 $23.41 $23.50 $23.50 26,407
2022-08-26 $23.58 $23.64 $23.53 $23.57 $23.57 73,084
2022-08-25 $23.61 $23.73 $23.53 $23.72 $23.69 125,367
2022-08-24 $23.59 $23.60 $23.53 $23.59 $23.56 68,213
2022-08-23 $23.57 $23.80 $23.53 $23.66 $23.63 32,957
2022-08-22 $23.57 $23.68 $23.53 $23.62 $23.59 36,842
2022-08-19 $23.69 $23.74 $23.62 $23.68 $23.65 45,805
2022-08-18 $23.80 $23.84 $23.73 $23.80 $23.77 25,782
2022-08-17 $23.72 $23.80 $23.71 $23.79 $23.76 48,222
2022-08-16 $23.86 $23.86 $23.77 $23.84 $23.81 63,492
2022-08-15 $23.87 $23.90 $23.81 $23.83 $23.80 12,839
2022-08-12 $23.86 $23.87 $23.79 $23.87 $23.84 25,570
2022-08-11 $23.83 $23.88 $23.75 $23.75 $23.72 20,129
2022-08-10 $23.61 $23.90 $23.61 $23.86 $23.83 15,608
2022-08-09 $23.75 $23.77 $23.67 $23.74 $23.71 28,835
2022-08-08 $23.73 $23.81 $23.70 $23.76 $23.73 39,778
2022-08-05 $23.73 $23.77 $23.66 $23.74 $23.71 45,546
2022-08-04 $23.80 $23.95 $23.79 $23.95 $23.92 63,690
2022-08-03 $23.75 $23.84 $23.69 $23.84 $23.81 714,271
2022-08-02 $23.90 $23.91 $23.74 $23.74 $23.71 131,070
2022-08-01 $23.95 $23.96 $23.86 $23.93 $23.90 63,553
2022-07-29 $23.87 $23.97 $23.83 $23.95 $23.92 19,573
2022-07-28 $23.17 $23.93 $23.17 $23.87 $23.84 43,061
2022-07-27 $23.67 $23.76 $23.61 $23.63 $23.60 20,292
2022-07-26 $23.59 $23.73 $23.58 $23.69 $23.63 31,511
2022-07-25 $23.61 $23.70 $23.61 $23.68 $23.62 67,762
2022-07-22 $23.75 $23.84 $23.64 $23.75 $23.69 60,709
2022-07-21 $23.43 $23.70 $23.43 $23.66 $23.60 60,591
2022-07-20 $23.46 $23.52 $23.40 $23.40 $23.34 21,740
2022-07-19 $23.49 $23.49 $23.38 $23.48 $23.42 41,049
2022-07-18 $23.49 $23.49 $23.42 $23.43 $23.37 19,031
2022-07-15 $23.33 $23.58 $23.33 $23.48 $23.42 37,547
2022-07-14 $23.31 $23.48 $23.25 $23.39 $23.33 37,478
2022-07-13 $23.34 $23.50 $23.34 $23.45 $23.39 26,539
2022-07-12 $23.43 $23.53 $23.43 $23.44 $23.38 23,948
2022-07-11 $23.42 $23.50 $23.42 $23.46 $23.40 66,566
2022-07-08 $23.41 $23.46 $23.40 $23.46 $23.40 27,967
2022-07-07 $23.50 $23.54 $23.45 $23.48 $23.42 28,837
2022-07-06 $23.64 $23.64 $23.46 $23.49 $23.43 23,766
2022-07-05 $23.40 $23.67 $23.40 $23.56 $23.50 40,151
2022-07-01 $23.50 $23.57 $23.50 $23.57 $23.51 10,406
2022-06-30 $23.35 $23.43 $23.31 $23.40 $23.34 37,712
2022-06-29 $23.22 $23.32 $23.22 $23.32 $23.26 13,789
2022-06-28 $23.17 $23.27 $23.16 $23.26 $23.20 22,279
2022-06-27 $23.29 $23.33 $23.24 $23.27 $23.21 17,225
2022-06-24 $23.36 $23.41 $23.33 $23.35 $23.29 38,332
2022-06-23 $23.31 $23.43 $23.31 $23.35 $23.27 36,526
2022-06-22 $23.30 $23.30 $23.21 $23.23 $23.15 26,928
2022-06-21 $23.24 $23.50 $22.97 $23.21 $23.13 34,809
2022-06-17 $23.24 $23.38 $23.21 $23.35 $23.27 45,326
2022-06-16 $23.26 $23.26 $23.11 $23.23 $23.15 38,360
2022-06-15 $23.12 $23.34 $22.99 $23.32 $23.24 64,110
2022-06-14 $23.12 $23.22 $22.97 $22.99 $22.91 54,463
2022-06-13 $23.33 $23.33 $22.99 $23.03 $22.95 18,322
2022-06-10 $23.37 $23.45 $23.26 $23.38 $23.30 38,782
2022-06-09 $23.54 $23.62 $23.53 $23.55 $23.47 31,857
2022-06-08 $23.50 $23.74 $23.50 $23.64 $23.56 21,238
2022-06-07 $23.57 $23.73 $23.57 $23.72 $23.64 47,854
2022-06-06 $23.92 $23.92 $23.60 $23.63 $23.55 82,140
2022-06-03 $23.66 $23.75 $23.64 $23.75 $23.67 35,211
2022-06-02 $23.74 $23.79 $23.69 $23.75 $23.67 15,305
2022-06-01 $23.75 $23.81 $23.66 $23.70 $23.62 27,147
2022-05-31 $23.81 $23.89 $23.77 $23.79 $23.71 49,984
2022-05-27 $23.93 $23.95 $23.89 $23.92 $23.84 29,674
2022-05-26 $23.82 $24.00 $23.77 $23.89 $23.78 63,751
2022-05-25 $23.85 $23.91 $23.82 $23.84 $23.73 28,374
2022-05-24 $23.75 $23.87 $23.74 $23.84 $23.73 17,095
2022-05-23 $23.66 $23.72 $23.66 $23.71 $23.60 36,696
2022-05-20 $23.71 $23.77 $23.70 $23.71 $23.60 22,115
2022-05-19 $23.94 $23.94 $23.69 $23.69 $23.58 106,752
2022-05-18 $23.53 $23.65 $23.53 $23.64 $23.53 30,678
2022-05-17 $23.62 $23.66 $23.54 $23.61 $23.50 130,012
2022-05-16 $23.77 $23.78 $23.71 $23.72 $23.61 30,810
2022-05-13 $23.65 $23.75 $23.65 $23.66 $23.56 20,241
2022-05-12 $23.79 $23.93 $23.71 $23.72 $23.61 15,151
2022-05-11 $23.54 $23.71 $23.54 $23.69 $23.58 41,646
2022-05-10 $23.65 $23.75 $23.65 $23.71 $23.60 36,810
2022-05-09 $23.55 $23.70 $23.53 $23.69 $23.58 83,199
2022-05-06 $23.59 $23.64 $23.53 $23.53 $23.42 74,380
2022-05-05 $23.88 $23.88 $23.60 $23.62 $23.51 34,724
2022-05-04 $23.67 $23.97 $23.56 $23.83 $23.72 52,717
2022-05-03 $23.74 $23.74 $23.65 $23.65 $23.54 20,527
2022-05-02 $23.62 $23.68 $23.60 $23.65 $23.54 18,032
2022-04-29 $23.67 $23.72 $23.66 $23.67 $23.56 11,018
2022-04-28 $23.77 $23.80 $23.74 $23.76 $23.65 8,301
2022-04-27 $23.91 $23.93 $23.74 $23.84 $23.73 25,319
2022-04-26 $23.93 $23.98 $23.87 $23.87 $23.74 34,216
2022-04-25 $23.93 $23.93 $23.84 $23.89 $23.76 47,097
2022-04-22 $23.69 $23.84 $23.69 $23.82 $23.69 37,483
2022-04-21 $23.86 $23.86 $23.73 $23.77 $23.63 51,878
2022-04-20 $23.92 $23.93 $23.87 $23.88 $23.75 26,845
2022-04-19 $23.89 $23.94 $23.79 $23.79 $23.66 54,292
2022-04-18 $24.00 $24.02 $23.91 $23.95 $23.82 30,149
2022-04-14 $24.09 $24.11 $23.99 $24.00 $23.87 41,853
2022-04-13 $24.11 $24.17 $24.05 $24.12 $23.98 52,201
2022-04-12 $24.06 $24.10 $24.00 $24.00 $23.87 78,899
2022-04-11 $24.06 $24.08 $23.98 $24.00 $23.87 20,997
2022-04-08 $24.10 $24.11 $24.01 $24.02 $23.88 121,768
2022-04-07 $24.16 $24.21 $24.13 $24.19 $24.05 52,273
2022-04-06 $24.06 $24.21 $24.03 $24.13 $23.99 58,603
2022-04-05 $24.30 $24.30 $24.16 $24.24 $24.10 56,462
2022-04-04 $24.36 $24.41 $24.32 $24.35 $24.21 76,927
2022-04-01 $24.34 $24.37 $24.28 $24.30 $24.16 33,618
2022-03-31 $24.48 $24.49 $24.36 $24.38 $24.25 24,615
2022-03-30 $24.37 $24.40 $24.31 $24.40 $24.26 43,741
2022-03-29 $24.34 $24.36 $24.23 $24.33 $24.19 39,293
2022-03-28 $24.18 $24.26 $24.18 $24.24 $24.10 18,648
2022-03-25 $24.31 $24.31 $24.18 $24.20 $24.06 29,321
2022-03-24 $24.28 $24.41 $24.28 $24.38 $24.22 60,553
2022-03-23 $24.36 $24.40 $24.32 $24.36 $24.20 41,800
2022-03-22 $24.33 $24.41 $24.31 $24.34 $24.18 36,015
2022-03-21 $24.47 $24.47 $24.33 $24.36 $24.20 30,521
2022-03-18 $24.52 $24.56 $24.49 $24.54 $24.38 13,863
2022-03-17 $24.55 $24.61 $24.52 $24.57 $24.41 39,934
2022-03-16 $24.56 $24.56 $24.34 $24.46 $24.30 39,317
2022-03-15 $24.48 $24.53 $24.41 $24.46 $24.30 40,701
2022-03-14 $24.52 $24.53 $24.44 $24.46 $24.30 31,754
2022-03-11 $24.61 $24.68 $24.58 $24.59 $24.43 24,962
2022-03-10 $24.72 $24.72 $24.58 $24.66 $24.50 37,100
2022-03-09 $24.57 $24.79 $24.57 $24.70 $24.54 107,832
2022-03-08 $24.74 $24.83 $24.71 $24.71 $24.55 37,504
2022-03-07 $24.91 $24.95 $24.82 $24.82 $24.66 25,491
2022-03-04 $25.00 $25.17 $24.99 $24.99 $24.83 81,775
2022-03-03 $24.95 $24.98 $24.91 $24.96 $24.80 54,377
2022-03-02 $25.40 $25.40 $24.89 $24.89 $24.73 242,960
2022-03-01 $25.11 $25.21 $25.11 $25.15 $24.99 14,154
2022-02-28 $24.92 $25.01 $24.92 $24.99 $24.83 25,040
2022-02-25 $24.81 $24.88 $24.81 $24.84 $24.68 29,137
2022-02-24 $24.78 $24.90 $24.78 $24.84 $24.68 23,948
2022-02-23 $24.86 $24.93 $24.84 $24.84 $24.66 85,874
2022-02-22 $24.94 $24.96 $24.89 $24.93 $24.75 24,468
2022-02-18 $24.95 $25.01 $24.91 $24.93 $24.75 82,437
2022-02-17 $25.00 $25.03 $24.93 $24.93 $24.75 42,654
2022-02-16 $24.93 $24.94 $24.88 $24.92 $24.74 20,046
2022-02-15 $24.87 $24.96 $24.87 $24.90 $24.72 52,676
2022-02-14 $24.88 $24.99 $23.78 $24.94 $24.76 53,123
2022-02-11 $25.21 $25.21 $24.93 $25.04 $24.85 32,193
2022-02-10 $25.02 $25.06 $24.90 $24.98 $24.79 42,745
2022-02-09 $25.12 $25.19 $25.09 $25.13 $24.94 48,532
2022-02-08 $24.87 $25.13 $24.87 $25.09 $24.91 33,483
2022-02-07 $25.03 $25.14 $25.03 $25.14 $24.95 8,806
2022-02-04 $25.11 $25.15 $25.10 $25.11 $24.93 15,023
2022-02-03 $25.14 $25.28 $25.14 $25.24 $25.05 4,772
2022-02-02 $25.41 $25.41 $25.28 $25.31 $25.12 30,491
2022-02-01 $25.26 $25.30 $25.21 $25.27 $25.08 51,775
2022-01-31 $25.32 $25.37 $25.18 $25.25 $25.06 55,397
2022-01-28 $25.22 $25.28 $25.21 $25.27 $25.08 63,656
2022-01-27 $25.24 $25.31 $25.22 $25.24 $25.05 59,845
2022-01-26 $25.43 $25.45 $25.26 $25.27 $25.06 41,359
2022-01-25 $25.43 $25.50 $25.34 $25.34 $25.14 48,376
2022-01-24 $25.41 $25.47 $25.37 $25.37 $25.17 28,501
2022-01-21 $25.38 $25.44 $25.33 $25.42 $25.22 122,850
2022-01-20 $25.08 $25.41 $25.08 $25.33 $25.13 27,921
2022-01-19 $25.66 $25.66 $25.33 $25.33 $25.13 56,432
2022-01-18 $25.37 $25.48 $25.33 $25.38 $25.18 44,719
2022-01-14 $25.48 $25.49 $25.44 $25.46 $25.26 55,882
2022-01-13 $25.50 $25.60 $25.49 $25.56 $25.36 18,642
2022-01-12 $25.50 $25.55 $25.46 $25.54 $25.34 27,053
2022-01-11 $25.53 $25.54 $25.45 $25.51 $25.31 12,930
2022-01-10 $25.45 $25.52 $25.41 $25.48 $25.28 52,868
2022-01-07 $25.71 $25.71 $25.48 $25.51 $25.31 75,781
2022-01-06 $25.53 $25.62 $25.45 $25.45 $25.25 104,247
2022-01-05 $25.69 $25.73 $25.56 $25.58 $25.38 38,099
2022-01-04 $26.50 $27.81 $25.61 $25.67 $25.46 42,402
2022-01-03 $25.67 $25.79 $25.63 $25.64 $25.43 101,114
2021-12-31 $26.07 $26.07 $25.74 $25.74 $25.53 24,087
2021-12-30 $25.80 $25.81 $25.69 $25.79 $25.58 45,292
2021-12-29 $25.79 $25.81 $25.73 $25.73 $25.52 19,369
2021-12-28 $25.54 $25.86 $25.54 $25.77 $25.56 41,144
2021-12-27 $25.68 $25.85 $25.68 $25.81 $25.60 56,625
2021-12-23 $25.76 $25.79 $25.69 $25.75 $25.54 55,214
2021-12-22 $25.79 $25.86 $25.73 $25.76 $25.55 30,970
2021-12-21 $25.79 $25.80 $25.68 $25.79 $25.58 30,457
2021-12-20 $25.55 $25.84 $25.55 $25.78 $25.57 41,236
2021-12-17 $25.82 $25.85 $25.78 $25.82 $25.61 28,615
2021-12-16 $25.76 $25.89 $25.76 $25.78 $25.57 25,322
2021-12-15 $25.73 $25.78 $25.64 $25.76 $25.55 641,987
2021-12-14 $25.75 $25.76 $25.69 $25.72 $25.51 16,332
2021-12-13 $25.86 $25.89 $25.84 $25.84 $25.54 21,135
2021-12-10 $25.85 $25.89 $25.80 $25.84 $25.54 14,773
2021-12-09 $25.83 $25.87 $25.79 $25.81 $25.51 10,953
2021-12-08 $25.81 $25.86 $25.76 $25.79 $25.49 41,721
2021-12-07 $25.91 $25.91 $25.80 $25.84 $25.54 21,181
2021-12-06 $25.93 $25.96 $25.82 $25.83 $25.53 26,422
2021-12-03 $26.16 $26.16 $25.84 $25.90 $25.60 25,183
2021-12-02 $25.55 $25.87 $25.55 $25.86 $25.56 37,586
2021-12-01 $26.16 $26.16 $25.81 $25.84 $25.54 14,361
2021-11-30 $25.90 $25.93 $25.80 $25.84 $25.54 88,442
2021-11-29 $25.84 $25.89 $25.81 $25.81 $25.51 19,687
2021-11-26 $25.84 $25.92 $25.76 $25.83 $25.53 25,905
2021-11-24 $25.74 $25.77 $25.66 $25.76 $25.46 44,369
2021-11-23 $25.76 $25.82 $25.74 $25.74 $25.42 50,021
2021-11-22 $25.81 $25.85 $25.77 $25.77 $25.45 31,247
2021-11-19 $25.98 $25.98 $25.88 $25.88 $25.56 26,497
2021-11-18 $25.95 $26.00 $25.90 $25.92 $25.60 56,563
2021-11-17 $25.85 $25.96 $25.83 $25.86 $25.54 23,522
2021-11-16 $25.84 $25.89 $25.80 $25.85 $25.53 24,760
2021-11-15 $25.79 $25.96 $25.79 $25.85 $25.53 17,689
2021-11-12 $25.93 $25.98 $25.90 $25.92 $25.60 16,158
2021-11-11 $25.97 $25.97 $25.89 $25.89 $25.57 24,177
2021-11-10 $26.01 $26.04 $25.95 $25.95 $25.63 51,181
2021-11-09 $26.11 $26.14 $26.08 $26.13 $25.81 16,409
2021-11-08 $26.08 $26.11 $26.03 $26.03 $25.71 21,013
2021-11-05 $25.93 $26.12 $25.93 $26.10 $25.78 21,438
2021-11-04 $26.02 $26.09 $26.00 $26.05 $25.73 19,342
2021-11-03 $26.02 $26.04 $25.96 $25.97 $25.65 16,524
2021-11-02 $25.75 $26.05 $25.75 $25.95 $25.63 10,162
2021-11-01 $25.94 $25.98 $25.89 $25.92 $25.60 22,043
2021-10-29 $25.95 $26.03 $25.91 $26.00 $25.68 20,703
2021-10-28 $25.97 $25.99 $25.88 $25.99 $25.67 26,284
2021-10-27 $26.10 $26.10 $25.95 $25.99 $25.65 19,602
2021-10-26 $25.96 $26.01 $25.93 $25.96 $25.62 28,580
2021-10-25 $26.01 $26.02 $25.95 $25.95 $25.61 9,852
2021-10-22 $25.95 $25.96 $25.90 $25.91 $25.57 20,962
2021-10-21 $25.95 $25.96 $25.91 $25.96 $25.62 7,920
2021-10-20 $26.06 $26.06 $25.95 $25.96 $25.62 16,063
2021-10-19 $26.03 $26.03 $25.97 $25.98 $25.64 16,569
2021-10-18 $26.07 $26.07 $25.98 $25.99 $25.65 12,989
2021-10-15 $26.09 $26.10 $26.03 $26.03 $25.69 23,471
2021-10-14 $26.07 $26.14 $26.07 $26.09 $25.75 14,263
2021-10-13 $26.06 $26.09 $25.98 $26.06 $25.72 347,017
2021-10-12 $25.98 $26.03 $25.95 $26.00 $25.66 25,371
2021-10-11 $26.05 $26.07 $25.97 $25.97 $25.63 21,477
2021-10-08 $26.07 $26.07 $26.01 $26.04 $25.70 160,634
2021-10-07 $26.14 $26.14 $26.06 $26.06 $25.72 21,629
2021-10-06 $26.14 $26.14 $26.09 $26.11 $25.77 37,141
2021-10-05 $26.15 $26.22 $26.10 $26.15 $25.81 13,662
2021-10-04 $26.13 $26.23 $26.11 $26.13 $25.79 66,798
2021-10-01 $26.17 $26.22 $26.16 $26.20 $25.85 11,927
2021-09-30 $26.15 $26.16 $26.11 $26.14 $25.80 9,470
2021-09-29 $26.20 $26.23 $26.10 $26.10 $25.76 35,129
2021-09-28 $26.19 $26.23 $26.16 $26.17 $25.83 19,341
2021-09-27 $26.25 $26.26 $26.21 $26.24 $25.89 44,627
2021-09-24 $26.24 $26.28 $26.23 $26.28 $25.94 22,697
2021-09-23 $26.32 $26.34 $26.28 $26.29 $25.93 16,658
2021-09-22 $26.39 $26.41 $26.35 $26.37 $26.01 33,122
2021-09-21 $26.34 $26.42 $26.27 $26.27 $25.91 909,866
2021-09-20 $26.38 $26.40 $26.33 $26.33 $25.97 61,183
2021-09-17 $26.49 $26.49 $26.31 $26.33 $25.97 244,871
2021-09-16 $26.33 $26.38 $26.30 $26.36 $26.00 25,177
2021-09-15 $26.49 $26.49 $26.35 $26.38 $26.01 20,433
2021-09-14 $26.43 $26.43 $26.37 $26.38 $26.02 54,952
2021-09-13 $26.38 $26.42 $26.34 $26.34 $25.98 6,137
2021-09-10 $26.35 $26.36 $26.31 $26.35 $25.98 6,845
2021-09-09 $26.23 $26.39 $26.23 $26.35 $25.99 14,951
2021-09-08 $26.37 $26.38 $26.26 $26.33 $25.97 34,910
2021-09-07 $26.31 $26.32 $26.26 $26.26 $25.90 39,292
2021-09-03 $26.32 $26.36 $26.32 $26.34 $25.98 24,322
2021-09-02 $26.36 $26.38 $26.35 $26.35 $25.99 12,898
2021-09-01 $26.34 $26.37 $26.30 $26.36 $26.00 20,465
2021-08-31 $26.35 $26.42 $26.31 $26.35 $25.99 26,368
2021-08-30 $26.50 $26.50 $26.29 $26.34 $25.98 492,097
2021-08-27 $26.45 $26.45 $26.25 $26.33 $25.97 31,524
2021-08-26 $26.29 $26.34 $26.27 $26.28 $25.90 16,919
2021-08-25 $26.32 $26.34 $26.30 $26.31 $25.92 41,317
2021-08-24 $27.47 $27.47 $26.32 $26.32 $25.93 20,268
2021-08-23 $26.20 $26.41 $26.20 $26.36 $25.97 12,143
2021-08-20 $26.38 $26.42 $26.35 $26.35 $25.96 15,781
2021-08-19 $26.29 $26.39 $26.29 $26.35 $25.96 20,709
2021-08-18 $26.42 $26.42 $26.33 $26.34 $25.95 25,939
2021-08-17 $26.41 $26.43 $26.37 $26.39 $26.00 41,394
2021-08-16 $26.40 $26.45 $26.37 $26.38 $25.99 38,307
2021-08-13 $26.37 $26.39 $26.33 $26.34 $25.95 20,800
2021-08-12 $26.28 $26.33 $26.27 $26.28 $25.90 23,295
2021-08-11 $26.25 $26.35 $26.24 $26.32 $25.93 15,941
2021-08-10 $26.31 $26.37 $26.27 $26.27 $25.89 21,217
2021-08-09 $26.35 $26.37 $26.30 $26.34 $25.96 10,675
2021-08-06 $26.40 $26.44 $26.37 $26.38 $25.99 12,641
2021-08-05 $26.45 $26.48 $26.43 $26.43 $26.04 53,954
2021-08-04 $26.42 $26.54 $26.42 $26.47 $26.08 38,593
2021-08-03 $26.49 $26.52 $26.47 $26.51 $26.12 19,170
2021-08-02 $26.45 $26.52 $26.45 $26.47 $26.08 33,134
2021-07-30 $26.52 $26.52 $26.44 $26.44 $26.05 21,548
2021-07-29 $26.40 $26.44 $26.40 $26.41 $26.02 20,705
2021-07-28 $26.52 $26.52 $26.41 $26.45 $26.06 16,163
2021-07-27 $26.42 $26.47 $26.39 $26.45 $26.06 11,512
2021-07-26 $26.44 $26.44 $26.41 $26.42 $26.01 30,633
2021-07-23 $26.43 $26.43 $26.39 $26.42 $26.01 17,664
2021-07-22 $26.41 $26.50 $26.40 $26.43 $26.02 19,409
2021-07-21 $26.45 $26.45 $26.40 $26.42 $26.01 12,245
2021-07-20 $26.52 $26.54 $26.45 $26.52 $26.11 11,516
2021-07-19 $26.45 $26.48 $26.44 $26.46 $26.05 19,583
2021-07-16 $26.40 $26.40 $26.36 $26.36 $25.95 30,450
2021-07-15 $26.43 $26.47 $26.36 $26.36 $25.95 45,457
2021-07-14 $26.42 $26.46 $26.34 $26.36 $25.95 85,287
2021-07-13 $26.35 $26.35 $26.29 $26.31 $25.90 15,932
2021-07-12 $26.38 $26.38 $26.34 $26.34 $25.94 22,232
2021-07-09 $26.36 $26.37 $26.34 $26.36 $25.95 59,650
2021-07-08 $26.42 $26.47 $26.39 $26.41 $26.00 20,425
2021-07-07 $26.37 $26.42 $26.31 $26.42 $26.01 58,546
2021-07-06 $26.40 $26.40 $26.32 $26.38 $25.97 28,638
2021-07-02 $26.28 $26.34 $26.28 $26.31 $25.90 13,926
2021-07-01 $26.26 $26.27 $26.23 $26.26 $25.85 12,700
2021-06-30 $26.24 $26.37 $26.24 $26.28 $25.87 47,077
2021-06-29 $26.26 $26.29 $26.26 $26.27 $25.86 17,464
2021-06-28 $26.22 $26.30 $26.22 $26.23 $25.82 16,897
2021-06-25 $26.20 $26.23 $26.17 $26.23 $25.82 33,080
2021-06-24 $26.27 $26.31 $26.22 $26.23 $25.80 135,378
2021-06-23 $26.25 $26.29 $26.22 $26.22 $25.79 27,542
2021-06-22 $26.21 $26.28 $26.21 $26.24 $25.81 32,376
2021-06-21 $26.20 $26.27 $26.16 $26.23 $25.80 23,189
2021-06-18 $26.20 $26.33 $26.19 $26.21 $25.78 16,150
2021-06-17 $26.30 $26.32 $26.20 $26.25 $25.82 18,600
2021-06-16 $26.34 $26.35 $26.15 $26.16 $25.73 16,130
2021-06-15 $26.27 $26.34 $26.25 $26.26 $25.83 32,099
2021-06-14 $26.26 $26.35 $26.24 $26.28 $25.85 16,576
2021-06-11 $27.60 $27.60 $26.27 $26.28 $25.85 18,200
2021-06-10 $26.31 $26.32 $26.26 $26.29 $25.85 22,213
2021-06-09 $26.27 $26.31 $26.21 $26.21 $25.78 29,627
2021-06-08 $26.19 $26.28 $26.19 $26.23 $25.80 13,141
2021-06-07 $26.16 $26.20 $26.16 $26.16 $25.73 26,914
2021-06-04 $26.12 $26.20 $26.12 $26.16 $25.73 13,067
2021-06-03 $27.54 $27.54 $26.08 $26.13 $25.70 183,384
2021-06-02 $26.15 $26.16 $26.15 $26.15 $25.72 405,826
2021-06-01 $26.12 $26.16 $26.11 $26.13 $25.70 22,845
2021-05-28 $26.14 $26.18 $26.10 $26.13 $25.70 18,806
2021-05-27 $26.14 $26.15 $26.10 $26.14 $25.71 10,953
2021-05-26 $26.17 $26.20 $26.13 $26.17 $25.72 18,038
2021-05-25 $26.07 $26.21 $26.07 $26.21 $25.76 53,095
2021-05-24 $26.14 $26.20 $26.14 $26.15 $25.70 34,551
2021-05-21 $26.11 $26.18 $26.09 $26.15 $25.69 4,068
2021-05-20 $25.95 $26.20 $25.95 $26.15 $25.69 19,726
2021-05-19 $26.01 $26.27 $26.01 $26.02 $25.57 26,759
2021-05-18 $26.15 $26.20 $26.07 $26.09 $25.64 101,390
2021-05-17 $26.08 $26.15 $26.06 $26.11 $25.66 47,729
2021-05-14 $25.94 $26.16 $25.94 $26.11 $25.65 15,864
2021-05-13 $26.11 $26.15 $26.05 $26.05 $25.60 36,143
2021-05-12 $26.00 $26.11 $26.00 $26.07 $25.61 26,981
2021-05-11 $25.79 $26.11 $25.79 $26.05 $25.60 23,802
2021-05-10 $26.02 $26.16 $25.00 $26.12 $25.67 12,927
2021-05-07 $26.25 $26.25 $26.12 $26.15 $25.70 14,655
2021-05-06 $26.15 $26.17 $26.10 $26.12 $25.67 33,530
2021-05-05 $26.09 $26.12 $26.06 $26.09 $25.64 22,984
2021-05-04 $26.20 $26.20 $26.07 $26.13 $25.68 18,015
2021-05-03 $26.07 $26.14 $26.06 $26.09 $25.64 26,322
2021-04-30 $26.02 $26.06 $26.01 $26.05 $25.60 16,580
2021-04-29 $26.05 $26.05 $26.00 $26.02 $25.57 14,897
2021-04-28 $26.08 $26.08 $26.04 $26.05 $25.59 6,480
2021-04-27 $26.08 $26.09 $26.04 $26.07 $25.61 23,967
2021-04-26 $26.08 $26.16 $26.08 $26.08 $25.60 70,796
2021-04-23 $26.15 $26.22 $26.09 $26.13 $25.65 39,240
2021-04-22 $26.45 $26.45 $26.07 $26.08 $25.60 27,176
2021-04-21 $26.08 $26.17 $26.08 $26.09 $25.61 34,927
2021-04-20 $26.02 $26.10 $26.02 $26.08 $25.60 37,342
2021-04-19 $26.01 $26.06 $26.00 $26.05 $25.57 17,059
2021-04-16 $26.07 $26.09 $26.05 $26.05 $25.57 14,303
2021-04-15 $26.06 $26.13 $26.04 $26.09 $25.61 21,660
2021-04-14 $26.23 $26.23 $26.02 $26.02 $25.54 14,648
2021-04-13 $26.00 $26.09 $25.98 $26.04 $25.56 54,830
2021-04-12 $25.87 $26.01 $25.87 $25.99 $25.52 15,281
2021-04-09 $25.88 $26.04 $25.88 $25.98 $25.51 12,149
2021-04-08 $25.86 $26.06 $25.86 $26.00 $25.53 134,871
2021-04-07 $26.02 $26.06 $25.97 $26.00 $25.53 27,540
2021-04-06 $25.95 $26.08 $25.87 $26.01 $25.53 44,893
2021-04-05 $25.96 $25.96 $25.87 $25.87 $25.40 18,513
2021-04-01 $25.95 $25.98 $25.93 $25.96 $25.48 22,255
2021-03-31 $25.92 $25.99 $25.87 $25.87 $25.40 6,275
2021-03-30 $25.94 $25.97 $25.84 $25.85 $25.38 12,223
2021-03-29 $26.10 $26.10 $25.85 $25.85 $25.38 13,542
2021-03-26 $25.88 $25.99 $25.88 $25.88 $25.41 13,523
2021-03-25 $25.96 $25.97 $25.92 $25.96 $25.47 28,919
2021-03-24 $25.95 $25.97 $25.88 $25.88 $25.39 22,814
2021-03-23 $25.77 $25.93 $25.77 $25.90 $25.41 26,706
2021-03-22 $26.29 $26.29 $25.83 $25.85 $25.36 40,518
2021-03-19 $25.84 $25.90 $25.79 $25.83 $25.34 20,111
2021-03-18 $25.88 $26.00 $25.83 $25.90 $25.40 28,916
2021-03-17 $25.92 $26.00 $25.91 $25.99 $25.50 9,670
2021-03-16 $25.94 $26.00 $25.87 $25.91 $25.42 20,233
2021-03-15 $26.10 $26.10 $25.88 $25.98 $25.49 49,213
2021-03-12 $26.30 $26.30 $25.90 $25.91 $25.42 21,470
2021-03-11 $26.12 $26.12 $25.99 $26.01 $25.52 29,558
2021-03-10 $26.04 $26.05 $25.96 $25.98 $25.49 40,397
2021-03-09 $25.92 $25.98 $25.87 $25.94 $25.45 12,401
2021-03-08 $25.87 $26.03 $25.87 $25.89 $25.40 68,672
2021-03-05 $25.43 $26.02 $25.43 $26.02 $25.53 18,440
2021-03-04 $26.16 $26.17 $26.00 $26.00 $25.51 27,046
2021-03-03 $26.07 $26.17 $26.07 $26.11 $25.61 37,922
2021-03-02 $25.99 $26.23 $25.99 $26.20 $25.70 9,307
2021-03-01 $25.85 $26.21 $25.85 $26.21 $25.71 19,779
2021-02-26 $26.05 $26.18 $26.05 $26.16 $25.66 30,697
2021-02-25 $26.32 $26.32 $26.05 $26.09 $25.58 37,734
2021-02-24 $26.31 $26.35 $26.24 $26.32 $25.80 13,567
2021-02-23 $26.26 $26.31 $26.26 $26.31 $25.79 12,986
2021-02-22 $26.32 $26.34 $26.28 $26.28 $25.76 14,849
2021-02-19 $26.46 $26.50 $26.33 $26.36 $25.84 50,409
2021-02-18 $26.38 $26.41 $26.37 $26.38 $25.86 29,355
2021-02-17 $26.85 $26.85 $26.36 $26.38 $25.86 65,223
2021-02-16 $26.64 $26.64 $26.35 $26.35 $25.83 42,370
2021-02-12 $26.42 $26.47 $26.42 $26.44 $25.91 13,617
2021-02-11 $26.47 $26.50 $26.46 $26.46 $25.94 21,262
2021-02-10 $26.45 $26.51 $26.45 $26.48 $25.96 38,252
2021-02-09 $26.60 $26.60 $26.44 $26.48 $25.96 41,697
2021-02-08 $26.45 $26.47 $26.45 $26.45 $25.93 24,779
2021-02-05 $26.32 $26.49 $26.32 $26.43 $25.91 18,270
2021-02-04 $26.43 $26.46 $26.42 $26.46 $25.93 19,911
2021-02-03 $26.50 $26.50 $26.41 $26.45 $25.93 21,243
2021-02-02 $26.43 $26.45 $26.42 $26.45 $25.93 23,884
2021-02-01 $26.47 $26.47 $26.44 $26.44 $25.92 22,010
2021-01-29 $26.44 $26.47 $26.43 $26.45 $25.93 29,489
2021-01-28 $26.49 $26.51 $26.47 $26.47 $25.91 29,864
2021-01-27 $26.41 $26.56 $26.41 $26.51 $25.95 13,430
2021-01-26 $26.52 $26.55 $26.52 $26.54 $25.97 31,286
2021-01-25 $26.40 $26.54 $26.40 $26.52 $25.95 14,318
2021-01-22 $26.45 $26.52 $26.45 $26.50 $25.93 61,689
2021-01-21 $26.43 $26.53 $26.43 $26.51 $25.95 26,873
2021-01-20 $26.34 $26.55 $26.34 $26.52 $25.96 441,770
2021-01-19 $27.00 $27.00 $26.49 $26.52 $25.96 14,348
2021-01-15 $26.51 $26.54 $26.50 $26.50 $25.94 173,421
2021-01-14 $26.51 $26.64 $26.50 $26.52 $25.95 127,283
2021-01-13 $27.00 $27.00 $26.49 $26.53 $25.97 33,744
2021-01-12 $26.46 $26.48 $26.41 $26.46 $25.90 1,052,835
2021-01-11 $26.49 $26.49 $26.44 $26.46 $25.90 18,896
2021-01-08 $26.48 $26.49 $26.46 $26.48 $25.92 13,076
2021-01-07 $26.53 $26.53 $26.49 $26.49 $25.93 42,497
2021-01-06 $26.50 $26.54 $26.49 $26.52 $25.96 17,648
2021-01-05 $27.00 $27.00 $26.53 $26.57 $26.01 31,934
2021-01-04 $27.00 $27.00 $26.55 $26.57 $26.00 23,570
2020-12-31 $26.66 $26.66 $26.58 $26.59 $26.03 20,560
2020-12-30 $26.59 $26.60 $26.59 $26.59 $26.03 23,684
2020-12-29 $26.55 $26.65 $26.55 $26.56 $26.00 18,328
2020-12-28 $26.59 $26.65 $26.54 $26.54 $25.98 14,397
2020-12-24 $26.60 $26.68 $26.56 $26.56 $26.00 6,495
2020-12-23 $26.61 $26.61 $26.50 $26.53 $25.97 23,694
2020-12-22 $26.57 $26.60 $26.50 $26.51 $25.95 23,827
2020-12-21 $26.86 $26.86 $26.50 $26.52 $25.96 26,142
2020-12-18 $26.50 $26.60 $26.50 $26.51 $25.95 13,458
2020-12-17 $26.40 $26.57 $26.40 $26.51 $25.95 25,072
2020-12-16 $26.63 $26.63 $26.52 $26.52 $25.96 18,199
2020-12-15 $26.51 $26.52 $26.46 $26.51 $25.95 22,852
2020-12-14 $26.40 $26.55 $26.40 $26.47 $25.91 33,112
2020-12-11 $27.00 $27.00 $26.48 $26.52 $25.93 129,105
2020-12-10 $26.46 $26.53 $26.46 $26.49 $25.90 33,821
2020-12-09 $27.00 $27.00 $26.40 $26.46 $25.87 41,944
2020-12-08 $26.54 $26.54 $26.42 $26.42 $25.83 47,850
2020-12-07 $26.55 $26.58 $26.50 $26.50 $25.91 11,102
2020-12-04 $27.00 $27.00 $26.50 $26.50 $25.91 128,556
2020-12-03 $26.50 $26.61 $26.50 $26.54 $25.95 21,914
2020-12-02 $27.00 $27.00 $26.50 $26.55 $25.95 16,267
2020-12-01 $26.57 $26.71 $26.44 $26.55 $25.95 48,391
2020-11-30 $27.30 $27.30 $26.53 $26.60 $26.00 14,188
2020-11-27 $26.57 $26.59 $26.52 $26.52 $25.93 23,611
2020-11-25 $26.50 $26.58 $26.44 $26.58 $25.98 10,752
2020-11-24 $26.43 $26.55 $26.43 $26.46 $25.84 92,227
2020-11-23 $26.42 $26.60 $26.42 $26.59 $25.97 23,656
2020-11-20 $27.41 $27.41 $26.44 $26.50 $25.88 16,156
2020-11-19 $26.56 $26.56 $26.51 $26.51 $25.89 27,311
2020-11-18 $27.12 $27.12 $26.47 $26.51 $25.90 25,672
2020-11-17 $26.46 $26.53 $26.41 $26.44 $25.82 26,758
2020-11-16 $26.58 $26.58 $26.41 $26.41 $25.79 24,929
2020-11-13 $26.39 $26.43 $26.34 $26.39 $25.78 7,488
2020-11-12 $26.28 $26.33 $26.24 $26.33 $25.72 11,053
2020-11-11 $26.28 $26.35 $26.26 $26.30 $25.69 25,408
2020-11-10 $26.54 $26.54 $26.20 $26.28 $25.67 47,360
2020-11-09 $26.67 $27.99 $26.32 $26.32 $25.71 10,434
2020-11-06 $27.86 $27.86 $26.38 $26.43 $25.81 16,388
2020-11-05 $26.49 $26.50 $26.40 $26.45 $25.83 13,799
2020-11-04 $26.37 $26.45 $26.36 $26.44 $25.82 9,105
2020-11-03 $26.27 $26.32 $26.23 $26.24 $25.63 27,158
2020-11-02 $26.65 $26.65 $26.25 $26.31 $25.70 21,380
2020-10-30 $26.33 $26.36 $26.26 $26.30 $25.68 39,797
2020-10-29 $26.38 $26.38 $26.25 $26.26 $25.65 34,484
2020-10-28 $26.37 $26.37 $26.29 $26.32 $25.71 20,357
2020-10-27 $26.49 $26.49 $26.40 $26.40 $25.76 7,966
2020-10-26 $26.36 $26.41 $26.33 $26.40 $25.76 12,570
2020-10-23 $26.47 $26.47 $26.38 $26.38 $25.74 12,899
2020-10-22 $26.41 $26.45 $26.28 $26.45 $25.81 22,476
2020-10-21 $26.44 $26.44 $26.39 $26.40 $25.76 17,924
2020-10-20 $26.42 $26.47 $26.33 $26.40 $25.76 22,615
2020-10-19 $26.52 $26.52 $26.43 $26.43 $25.79 10,480
2020-10-16 $26.56 $26.56 $26.48 $26.48 $25.84 21,930
2020-10-15 $26.45 $26.53 $26.43 $26.46 $25.82 20,247
2020-10-14 $26.40 $26.52 $26.40 $26.46 $25.82 9,726
2020-10-13 $26.53 $26.54 $26.44 $26.44 $25.80 39,559
2020-10-12 $26.48 $26.51 $26.40 $26.40 $25.76 26,780
2020-10-09 $26.39 $26.43 $26.34 $26.36 $25.72 39,354
2020-10-08 $26.36 $26.40 $26.29 $26.31 $25.67 19,989
2020-10-07 $26.29 $26.39 $26.16 $26.25 $25.61 67,607
2020-10-06 $26.50 $26.50 $26.21 $26.28 $25.64 118,411
2020-10-05 $26.39 $26.54 $26.27 $26.27 $25.63 16,468
2020-10-02 $26.44 $26.49 $26.39 $26.40 $25.76 24,062
2020-10-01 $26.27 $26.45 $26.27 $26.35 $25.71 36,134
2020-09-30 $26.46 $26.49 $26.30 $26.30 $25.66 21,881
2020-09-29 $26.40 $26.49 $26.39 $26.39 $25.75 160,424
2020-09-28 $26.37 $26.44 $26.30 $26.39 $25.75 19,654
2020-09-25 $26.34 $26.34 $26.24 $26.26 $25.62 421,408
2020-09-24 $26.28 $26.36 $26.28 $26.28 $25.61 25,289
2020-09-23 $26.42 $26.47 $26.32 $26.34 $25.67 146,457
2020-09-22 $26.47 $26.53 $26.44 $26.44 $25.77 16,282
2020-09-21 $26.49 $26.49 $26.25 $26.42 $25.75 45,542
2020-09-18 $26.46 $26.50 $26.41 $26.41 $25.74 16,663
2020-09-17 $26.39 $26.57 $26.39 $26.47 $25.80 34,419
2020-09-16 $26.48 $26.56 $26.41 $26.41 $25.74 62,480
2020-09-15 $26.25 $26.54 $26.25 $26.48 $25.81 21,631
2020-09-14 $26.35 $26.47 $26.35 $26.40 $25.73 26,733
2020-09-11 $26.35 $26.45 $26.35 $26.40 $25.73 31,595
2020-09-10 $26.39 $26.45 $26.36 $26.44 $25.77 29,916
2020-09-09 $26.39 $26.46 $26.33 $26.38 $25.71 65,391
2020-09-08 $26.40 $26.40 $26.25 $26.35 $25.68 14,657
2020-09-04 $26.46 $26.46 $26.29 $26.32 $25.65 19,747
2020-09-03 $26.47 $26.54 $26.47 $26.47 $25.80 48,884
2020-09-02 $26.55 $26.58 $26.43 $26.43 $25.76 57,841
2020-09-01 $26.48 $26.53 $26.47 $26.53 $25.86 11,417
2020-08-31 $26.46 $26.50 $26.46 $26.48 $25.81 35,048
2020-08-28 $26.50 $26.50 $26.34 $26.34 $25.67 22,343
2020-08-27 $26.43 $26.48 $26.38 $26.40 $25.73 16,086
2020-08-26 $26.41 $26.48 $26.39 $26.48 $25.77 13,023
2020-08-25 $26.41 $26.44 $26.35 $26.40 $25.70 35,214
2020-08-24 $26.50 $26.55 $26.42 $26.47 $25.76 32,364
2020-08-21 $26.47 $26.52 $26.43 $26.49 $25.78 19,028
2020-08-20 $26.47 $26.54 $26.41 $26.48 $25.77 23,336
2020-08-19 $26.47 $26.55 $26.46 $26.48 $25.77 543,072
2020-08-18 $26.41 $26.47 $26.39 $26.45 $25.74 17,688
2020-08-17 $26.30 $26.42 $26.30 $26.37 $25.67 19,045
2020-08-14 $26.14 $26.41 $26.14 $26.32 $25.62 24,592
2020-08-13 $26.50 $26.58 $26.31 $26.36 $25.66 17,333
2020-08-12 $26.47 $26.53 $26.44 $26.49 $25.79 16,165
2020-08-11 $26.51 $26.54 $26.31 $26.43 $25.73 33,448
2020-08-10 $26.55 $26.63 $26.53 $26.58 $25.87 22,552
2020-08-07 $26.66 $26.66 $26.56 $26.56 $25.85 22,799
2020-08-06 $26.62 $26.68 $26.59 $26.63 $25.92 30,084
2020-08-05 $26.39 $26.63 $26.39 $26.57 $25.86 15,605
2020-08-04 $26.61 $26.61 $26.49 $26.56 $25.85 21,700
2020-08-03 $26.55 $26.59 $26.46 $26.51 $25.80 16,627
2020-07-31 $26.56 $26.57 $26.47 $26.52 $25.81 18,218
2020-07-30 $26.42 $26.59 $26.25 $26.56 $25.85 38,050
2020-07-29 $26.44 $26.55 $26.43 $26.49 $25.78 25,584
2020-07-28 $26.85 $26.85 $26.33 $26.37 $25.66 19,309
2020-07-27 $26.99 $26.99 $26.37 $26.41 $25.70 14,515
2020-07-24 $26.70 $26.70 $26.44 $26.44 $25.71 27,071
2020-07-23 $26.52 $26.58 $26.44 $26.48 $25.74 18,190
2020-07-22 $27.00 $27.00 $26.26 $26.45 $25.72 34,026
2020-07-21 $26.65 $26.65 $26.47 $26.51 $25.78 42,343
2020-07-20 $26.50 $26.52 $26.41 $26.48 $25.75 11,319
2020-07-17 $26.47 $26.50 $26.32 $26.32 $25.59 12,851
2020-07-16 $26.46 $26.49 $26.37 $26.40 $25.67 25,167
2020-07-15 $26.44 $26.50 $26.41 $26.45 $25.72 13,107
2020-07-14 $26.15 $26.44 $26.15 $26.39 $25.66 376,200
2020-07-13 $26.37 $26.42 $26.25 $26.25 $25.53 27,046
2020-07-10 $26.30 $26.47 $26.28 $26.35 $25.62 116,700
2020-07-09 $27.64 $27.64 $26.31 $26.34 $25.62 14,100
2020-07-08 $27.85 $27.85 $26.25 $26.33 $25.60 19,369
2020-07-07 $26.33 $26.41 $26.25 $26.33 $25.60 43,200
2020-07-06 $26.35 $26.41 $26.30 $26.33 $25.60 13,959
2020-07-02 $26.41 $26.48 $26.23 $26.36 $25.63 61,180
2020-07-01 $26.32 $26.35 $26.23 $26.32 $25.59 51,156
2020-06-30 $26.31 $26.33 $26.22 $26.31 $25.58 27,172
2020-06-29 $26.17 $26.31 $26.16 $26.16 $25.44 26,094
2020-06-26 $26.18 $26.22 $26.17 $26.20 $25.47 10,927
2020-06-25 $26.24 $26.34 $26.15 $26.30 $25.53 14,353
2020-06-24 $26.15 $26.34 $26.15 $26.26 $25.49 38,623
2020-06-23 $26.15 $26.33 $26.15 $26.28 $25.51 37,721
2020-06-22 $26.33 $26.36 $26.15 $26.25 $25.48 6,082
2020-06-19 $26.32 $26.50 $26.32 $26.33 $25.56 23,612
2020-06-18 $26.35 $26.39 $26.29 $26.32 $25.55 55,591
2020-06-17 $26.25 $26.40 $26.05 $26.20 $25.43 33,023
2020-06-16 $26.70 $26.70 $26.12 $26.52 $25.74 31,038
2020-06-15 $25.93 $26.41 $25.93 $26.25 $25.48 51,085
2020-06-12 $26.10 $26.28 $25.98 $26.15 $25.39 24,030
2020-06-11 $26.04 $26.11 $25.89 $25.94 $25.18 32,000
2020-06-10 $26.11 $26.29 $26.08 $26.23 $25.47 16,937
2020-06-09 $26.07 $26.12 $25.94 $25.94 $25.18 323,522
2020-06-08 $27.01 $27.01 $26.02 $26.12 $25.35 38,282
2020-06-05 $26.03 $26.25 $26.02 $26.11 $25.35 29,447
2020-06-04 $25.75 $26.10 $25.75 $25.90 $25.15 23,494
2020-06-03 $25.84 $26.06 $25.78 $25.90 $25.14 13,769
2020-06-02 $26.04 $26.09 $25.80 $26.04 $25.28 30,328
2020-06-01 $25.91 $26.05 $25.82 $25.90 $25.14 42,299
2020-05-29 $25.91 $26.08 $25.77 $26.05 $25.29 29,647
2020-05-28 $25.74 $25.92 $25.67 $25.81 $25.06 24,871
2020-05-27 $25.75 $25.85 $25.72 $25.83 $25.07 5,881
2020-05-26 $25.73 $25.89 $25.64 $25.71 $24.92 32,196
2020-05-22 $25.54 $25.73 $25.49 $25.71 $24.93 13,522
2020-05-21 $25.80 $25.80 $25.46 $25.73 $24.94 23,888
2020-05-20 $25.42 $25.73 $25.42 $25.60 $24.82 6,479
2020-05-19 $25.45 $25.70 $25.34 $25.61 $24.83 23,721
2020-05-18 $25.49 $25.54 $25.39 $25.47 $24.69 40,851
2020-05-15 $25.41 $25.54 $25.28 $25.50 $24.72 27,165
2020-05-14 $25.54 $25.54 $25.43 $25.49 $24.71 35,998
2020-05-13 $25.47 $25.54 $25.36 $25.50 $24.73 47,683
2020-05-12 $25.50 $25.54 $25.39 $25.44 $24.67 352,722
2020-05-11 $25.47 $25.49 $25.31 $25.35 $24.58 32,081
2020-05-08 $25.54 $25.54 $25.25 $25.40 $24.63 16,690
2020-05-07 $25.43 $25.54 $25.42 $25.48 $24.70 41,914
2020-05-06 $25.36 $25.48 $25.15 $25.25 $24.48 35,143
2020-05-05 $25.24 $25.65 $25.24 $25.47 $24.69 29,180
2020-05-04 $25.06 $25.68 $25.06 $25.51 $24.73 28,087
2020-05-01 $25.23 $25.51 $25.23 $25.40 $24.62 8,350
2020-04-30 $25.48 $25.53 $25.32 $25.32 $24.55 18,816
2020-04-29 $25.56 $25.64 $25.29 $25.47 $24.69 20,455
2020-04-28 $25.20 $25.54 $25.20 $25.34 $24.57 17,585
2020-04-27 $25.41 $25.41 $24.98 $25.19 $24.42 24,921
2020-04-24 $25.38 $25.43 $25.22 $25.33 $24.51 20,149
2020-04-23 $25.70 $25.70 $25.36 $25.51 $24.69 7,754
2020-04-22 $25.25 $25.46 $25.22 $25.36 $24.54 14,184
2020-04-21 $24.94 $25.55 $24.94 $25.20 $24.39 27,629
2020-04-20 $25.37 $25.44 $25.20 $25.30 $24.49 19,126
2020-04-17 $25.69 $25.71 $25.31 $25.48 $24.66 18,042
2020-04-16 $25.41 $25.46 $25.19 $25.46 $24.64 45,389
2020-04-15 $25.40 $25.64 $25.09 $25.63 $24.81 32,082
2020-04-14 $26.55 $26.55 $25.27 $25.44 $24.62 30,866
2020-04-13 $25.65 $25.65 $24.76 $25.31 $24.50 44,552
2020-04-09 $24.96 $25.58 $24.96 $25.37 $24.56 103,819
2020-04-08 $24.90 $24.90 $24.43 $24.83 $24.03 131,259
2020-04-07 $24.48 $24.90 $24.33 $24.61 $23.82 50,780
2020-04-06 $22.14 $24.62 $22.14 $24.50 $23.71 32,358
2020-04-03 $21.74 $24.62 $21.74 $24.29 $23.51 32,665
2020-04-02 $24.01 $24.33 $23.88 $24.15 $23.37 7,602
2020-04-01 $24.55 $24.55 $23.60 $24.34 $23.56 9,288
2020-03-31 $23.61 $24.48 $23.61 $24.35 $23.57 19,331
2020-03-30 $24.07 $24.27 $23.67 $24.06 $23.29 24,080
2020-03-27 $23.98 $24.06 $23.42 $24.00 $23.22 55,006
2020-03-26 $24.07 $24.07 $23.52 $23.52 $22.72 42,664
2020-03-25 $21.90 $24.04 $21.90 $24.04 $23.22 90,220
2020-03-24 $25.38 $25.38 $22.47 $22.69 $21.92 25,838
2020-03-23 $21.01 $24.10 $21.01 $23.07 $22.29 52,738
2020-03-20 $21.83 $23.34 $21.83 $22.11 $21.36 34,282
2020-03-19 $22.29 $22.30 $21.04 $22.03 $21.28 76,496
2020-03-18 $22.47 $24.10 $20.22 $22.74 $21.97 69,140
2020-03-17 $24.69 $24.92 $23.37 $23.56 $22.76 49,882
2020-03-16 $22.11 $24.73 $22.11 $23.85 $23.04 111,889
2020-03-13 $24.19 $25.48 $23.73 $24.52 $23.69 58,116
2020-03-12 $25.25 $25.25 $23.34 $24.27 $23.45 757,369
2020-03-11 $25.64 $25.64 $25.10 $25.29 $24.43 92,774
2020-03-10 $25.94 $25.98 $25.62 $25.75 $24.88 541,159
2020-03-09 $25.85 $27.25 $25.85 $26.04 $25.16 74,909
2020-03-06 $26.15 $26.41 $26.15 $26.30 $25.41 46,283
2020-03-05 $26.05 $26.38 $26.05 $26.32 $25.42 69,971
2020-03-04 $26.35 $26.36 $26.24 $26.29 $25.40 7,091
2020-03-03 $26.28 $26.38 $26.24 $26.32 $25.43 29,648
2020-03-02 $26.40 $26.40 $26.10 $26.10 $25.21 54,248
2020-02-28 $25.85 $26.23 $25.85 $26.16 $25.27 33,059
2020-02-27 $26.12 $26.48 $26.07 $26.07 $25.18 427,424
2020-02-26 $26.12 $26.19 $26.03 $26.09 $25.20 22,270
2020-02-25 $26.13 $26.21 $26.10 $26.13 $25.20 20,350
2020-02-24 $26.10 $26.48 $25.94 $26.11 $25.18 440,970
2020-02-21 $26.05 $26.09 $26.00 $26.05 $25.11 3,928
2020-02-20 $26.04 $26.06 $26.00 $26.06 $25.13 9,708
2020-02-19 $26.04 $26.06 $25.97 $26.01 $25.08 34,554
2020-02-18 $26.11 $26.11 $25.96 $26.01 $25.08 38,141
2020-02-14 $26.02 $26.05 $25.92 $25.92 $24.99 23,575
2020-02-13 $25.84 $25.94 $25.84 $25.91 $24.98 15,553
2020-02-12 $25.98 $26.05 $25.91 $25.91 $24.98 105,797
2020-02-11 $26.03 $26.05 $26.01 $26.01 $25.08 2,898
2020-02-10 $25.99 $26.05 $25.90 $26.00 $25.07 23,996
2020-02-07 $25.89 $25.98 $25.89 $25.98 $25.05 7,998
2020-02-06 $25.85 $26.03 $25.76 $25.96 $25.03 36,057
2020-02-05 $27.90 $27.90 $25.91 $25.94 $25.01 27,206
2020-02-04 $25.99 $26.05 $25.98 $26.02 $25.08 5,727
2020-02-03 $26.22 $26.22 $25.96 $26.00 $25.07 546,654
2020-01-31 $26.00 $26.04 $25.98 $26.01 $25.08 4,261
2020-01-30 $25.83 $26.07 $25.83 $26.00 $25.07 48,538
2020-01-29 $25.98 $26.05 $25.97 $26.05 $25.12 17,905
2020-01-28 $26.39 $26.39 $25.94 $26.01 $25.04 31,279
2020-01-27 $26.07 $26.08 $25.93 $25.97 $25.00 14,253
2020-01-24 $25.98 $25.98 $25.94 $25.98 $25.01 14,170
2020-01-23 $25.99 $25.99 $25.83 $25.88 $24.91 73,321
2020-01-22 $25.96 $26.01 $25.84 $25.93 $24.96 30,137
2020-01-21 $25.84 $25.99 $25.78 $25.91 $24.94 462,949
2020-01-17 $25.89 $25.96 $25.76 $25.96 $24.99 238,393
2020-01-16 $25.91 $25.99 $25.75 $25.81 $24.84 38,552
2020-01-15 $25.80 $25.91 $25.79 $25.85 $24.88 50,552
2020-01-14 $25.98 $25.99 $25.79 $25.88 $24.91 41,095
2020-01-13 $25.83 $25.85 $25.79 $25.84 $24.87 15,682
2020-01-10 $25.86 $25.87 $25.75 $25.82 $24.85 7,278
2020-01-09 $25.65 $25.89 $25.65 $25.87 $24.90 15,463
2020-01-08 $25.75 $25.83 $25.72 $25.77 $24.81 28,871
2020-01-07 $25.90 $25.90 $25.73 $25.78 $24.81 18,971
2020-01-06 $25.74 $25.97 $25.72 $25.88 $24.91 51,098
2020-01-03 $25.71 $26.20 $25.71 $25.85 $24.88 23,916
2020-01-02 $26.00 $27.42 $25.81 $25.83 $24.86 13,296
2019-12-31 $25.65 $25.81 $25.63 $25.72 $24.75 84,611
2019-12-30 $25.90 $25.90 $25.63 $25.77 $24.80 964,481
2019-12-27 $25.62 $25.80 $25.60 $25.70 $24.74 73,856
2019-12-26 $25.55 $25.68 $25.55 $25.57 $24.61 72,736
2019-12-24 $25.57 $25.70 $25.52 $25.62 $24.66 21,175
2019-12-23 $25.84 $25.84 $25.63 $25.66 $24.70 15,410
2019-12-20 $25.86 $25.86 $25.64 $25.71 $24.74 24,909
2019-12-19 $25.61 $25.63 $25.58 $25.58 $24.62 5,773
2019-12-18 $25.76 $25.77 $25.61 $25.64 $24.68 16,626
2019-12-17 $25.66 $25.73 $25.66 $25.69 $24.73 9,351
2019-12-16 $25.70 $25.70 $25.63 $25.66 $24.70 10,188
2019-12-13 $25.66 $25.79 $25.66 $25.74 $24.78 18,742
2019-12-12 $25.93 $25.93 $25.72 $25.78 $24.74 15,528
2019-12-11 $25.76 $25.83 $25.73 $25.81 $24.77 8,504
2019-12-10 $25.68 $25.96 $25.68 $25.75 $24.71 8,607
2019-12-09 $25.93 $25.94 $25.78 $25.79 $24.75 13,587
2019-12-06 $25.75 $25.79 $25.70 $25.72 $24.68 21,177
2019-12-05 $25.96 $25.97 $25.76 $25.85 $24.80 17,525
2019-12-04 $25.87 $25.87 $25.65 $25.76 $24.72 4,070
2019-12-03 $25.79 $25.79 $25.70 $25.74 $24.70 7,142
2019-12-02 $25.70 $25.71 $25.65 $25.65 $24.62 3,811
2019-11-29 $25.73 $25.76 $25.73 $25.75 $24.71 1,587
2019-11-27 $25.75 $25.81 $25.62 $25.72 $24.68 25,934
2019-11-26 $25.73 $25.87 $25.73 $25.77 $24.69 9,560
2019-11-25 $25.65 $25.80 $25.65 $25.73 $24.66 7,404
2019-11-22 $25.66 $25.84 $25.65 $25.71 $24.64 11,462
2019-11-21 $25.74 $25.87 $25.65 $25.70 $24.62 28,154
2019-11-20 $25.80 $25.86 $25.72 $25.82 $24.74 11,985
2019-11-19 $25.85 $26.03 $25.77 $25.78 $24.70 16,858
2019-11-18 $25.86 $25.88 $25.67 $25.76 $24.68 15,848
2019-11-15 $25.74 $25.86 $25.65 $25.75 $24.67 24,462
2019-11-14 $25.87 $26.00 $25.73 $25.85 $24.77 10,469
2019-11-13 $25.67 $25.75 $25.65 $25.70 $24.62 24,375
2019-11-12 $25.78 $25.95 $25.54 $25.68 $24.60 15,847
2019-11-11 $25.72 $25.74 $25.56 $25.64 $24.57 11,192
2019-11-08 $25.73 $25.75 $25.58 $25.67 $24.59 10,057
2019-11-07 $25.53 $25.68 $25.53 $25.64 $24.57 1,795
2019-11-06 $25.62 $25.77 $25.62 $25.77 $24.69 24,164
2019-11-05 $25.73 $25.79 $25.70 $25.70 $24.62 23,281
2019-11-04 $25.93 $26.02 $25.70 $25.75 $24.67 33,430
2019-11-01 $25.75 $25.90 $25.75 $25.84 $24.76 5,514
2019-10-31 $25.63 $25.84 $25.63 $25.79 $24.71 17,215
2019-10-30 $25.68 $25.77 $25.58 $25.62 $24.55 6,944
2019-10-29 $25.71 $25.72 $25.57 $25.67 $24.59 6,650
2019-10-28 $25.70 $25.77 $25.70 $25.73 $24.65 20,222
2019-10-25 $25.83 $25.83 $25.72 $25.76 $24.63 7,143
2019-10-24 $25.73 $25.85 $25.73 $25.78 $24.64 14,121
2019-10-23 $25.80 $25.83 $25.80 $25.81 $24.68 11,877
2019-10-22 $25.78 $25.81 $25.70 $25.77 $24.64 90,124
2019-10-21 $25.78 $25.81 $25.75 $25.76 $24.63 24,911
2019-10-18 $25.72 $26.03 $25.69 $25.77 $24.63 10,361
2019-10-17 $25.78 $25.78 $25.72 $25.76 $24.62 4,783
2019-10-16 $25.76 $25.79 $25.66 $25.78 $24.65 34,196
2019-10-15 $25.79 $25.79 $25.74 $25.75 $24.62 3,855
2019-10-14 $25.80 $25.80 $25.65 $25.76 $24.62 8,721
2019-10-11 $25.75 $25.77 $25.61 $25.69 $24.56 9,921
2019-10-10 $25.71 $25.81 $25.71 $25.78 $24.64 392,862
2019-10-09 $25.81 $25.85 $25.70 $25.80 $24.66 70,458
2019-10-08 $25.99 $25.99 $25.80 $25.83 $24.69 28,610
2019-10-07 $25.91 $25.91 $25.75 $25.84 $24.70 11,861
2019-10-04 $25.79 $25.96 $25.79 $25.90 $24.76 29,950
2019-10-03 $25.78 $25.97 $25.76 $25.86 $24.72 49,914
2019-10-02 $25.84 $25.84 $25.69 $25.78 $24.64 8,339
2019-10-01 $25.58 $25.75 $25.58 $25.73 $24.60 27,064
2019-09-30 $25.68 $25.75 $25.64 $25.68 $24.55 3,987
2019-09-27 $25.60 $25.70 $25.60 $25.67 $24.54 9,640
2019-09-26 $25.72 $25.78 $25.68 $25.71 $24.58 2,297
2019-09-25 $25.80 $25.86 $25.67 $25.86 $24.68 5,994
2019-09-24 $25.67 $25.91 $25.67 $25.78 $24.60 3,812
2019-09-23 $25.67 $25.84 $25.67 $25.73 $24.56 13,868
2019-09-20 $25.77 $25.79 $25.63 $25.78 $24.60 17,720
2019-09-19 $25.64 $25.75 $25.61 $25.70 $24.52 2,138
2019-09-18 $25.75 $25.81 $25.59 $25.65 $24.47 10,379
2019-09-17 $25.50 $25.82 $25.50 $25.72 $24.54 15,558
2019-09-16 $25.53 $25.55 $25.46 $25.54 $24.37 10,808
2019-09-13 $25.60 $25.60 $25.48 $25.53 $24.36 6,039
2019-09-12 $25.72 $25.72 $25.53 $25.53 $24.36 7,525
2019-09-11 $25.40 $25.88 $25.40 $25.64 $24.47 14,296
2019-09-10 $25.66 $25.81 $25.66 $25.74 $24.56 94,096
2019-09-09 $25.70 $25.83 $25.68 $25.83 $24.65 19,960
2019-09-06 $25.86 $25.86 $25.72 $25.85 $24.67 15,100
2019-09-05 $25.98 $26.01 $25.84 $25.93 $24.74 212,265
2019-09-04 $25.85 $25.97 $25.85 $25.93 $24.74 15,702
2019-09-03 $26.44 $26.44 $25.84 $25.92 $24.73 36,419
2019-08-30 $25.85 $25.90 $25.84 $25.86 $24.67 16,386
2019-08-29 $25.90 $25.97 $25.84 $25.93 $24.74 17,541
2019-08-28 $25.98 $25.98 $25.89 $25.98 $24.74 22,495
2019-08-27 $25.88 $26.01 $25.85 $25.90 $24.66 26,370
2019-08-26 $25.84 $25.92 $25.80 $25.88 $24.64 15,500
2019-08-23 $26.19 $26.21 $25.85 $25.92 $24.68 28,082
2019-08-22 $25.89 $25.93 $25.79 $25.92 $24.68 17,066
2019-08-21 $25.82 $25.93 $25.76 $25.84 $24.61 11,930
2019-08-20 $25.87 $25.89 $25.85 $25.85 $24.61 13,830
2019-08-19 $25.75 $25.90 $25.75 $25.89 $24.65 31,144
2019-08-16 $25.73 $25.94 $25.73 $25.83 $24.60 40,104
2019-08-15 $25.72 $25.95 $25.71 $25.85 $24.61 35,966
2019-08-14 $25.62 $25.85 $25.62 $25.73 $24.50 13,999
2019-08-13 $25.73 $25.95 $25.71 $25.94 $24.70 22,357
2019-08-12 $25.69 $25.76 $25.69 $25.75 $24.52 9,159
2019-08-09 $25.83 $25.99 $25.67 $25.77 $24.54 38,673
2019-08-08 $25.67 $25.79 $25.67 $25.73 $24.50 10,637
2019-08-07 $26.00 $26.14 $25.65 $25.77 $24.54 20,737
2019-08-06 $25.97 $25.97 $25.60 $25.75 $24.52 93,132
2019-08-05 $25.71 $25.73 $25.65 $25.69 $24.46 30,694
2019-08-02 $25.73 $25.74 $25.57 $25.63 $24.40 14,468
2019-08-01 $25.52 $25.68 $25.52 $25.64 $24.41 7,344
2019-07-31 $25.49 $25.55 $25.44 $25.48 $24.26 10,228
2019-07-30 $25.35 $25.53 $25.35 $25.53 $24.31 14,343
2019-07-29 $25.58 $25.58 $25.36 $25.38 $24.17 51,947
2019-07-26 $25.42 $25.58 $25.39 $25.46 $24.24 20,549
2019-07-25 $25.47 $25.54 $25.43 $25.47 $24.20 6,198
2019-07-24 $25.39 $25.61 $25.39 $25.60 $24.33 28,147
2019-07-23 $25.59 $25.60 $25.51 $25.55 $24.28 13,182
2019-07-22 $25.60 $25.60 $25.48 $25.50 $24.23 16,358
2019-07-19 $25.58 $25.62 $25.45 $25.48 $24.21 169,877
2019-07-18 $25.69 $25.69 $25.51 $25.59 $24.32 69,444
2019-07-17 $25.43 $25.62 $25.43 $25.57 $24.30 38,358
2019-07-16 $25.56 $25.60 $25.38 $25.48 $24.21 22,673
2019-07-15 $25.55 $25.61 $25.47 $25.54 $24.27 27,946
2019-07-12 $25.50 $25.57 $25.50 $25.50 $24.23 10,333
2019-07-11 $25.61 $25.65 $25.56 $25.56 $24.29 2,728
2019-07-10 $25.65 $25.65 $25.57 $25.58 $24.31 4,632
2019-07-09 $25.68 $25.68 $25.51 $25.58 $24.30 3,477
2019-07-08 $25.63 $25.73 $25.52 $25.59 $24.31 27,570
2019-07-05 $25.91 $26.11 $25.55 $25.63 $24.35 24,583
2019-07-03 $25.69 $26.02 $25.65 $25.66 $24.38 8,403
2019-07-02 $25.67 $26.02 $25.63 $25.68 $24.40 10,649
2019-07-01 $26.03 $26.09 $25.55 $25.59 $24.32 32,286
2019-06-28 $25.48 $25.73 $25.48 $25.64 $24.36 9,102
2019-06-27 $25.80 $25.80 $25.56 $25.57 $24.30 13,793
2019-06-26 $25.53 $25.91 $25.52 $25.58 $24.26 11,806
2019-06-25 $25.74 $25.74 $25.53 $25.58 $24.26 9,333
2019-06-24 $25.69 $25.84 $25.58 $25.59 $24.27 14,166
2019-06-21 $25.50 $25.63 $25.50 $25.58 $24.26 4,354
2019-06-20 $25.51 $25.79 $25.46 $25.54 $24.22 27,634
2019-06-19 $25.42 $25.55 $25.33 $25.43 $24.11 7,033
2019-06-18 $25.39 $25.48 $25.39 $25.46 $24.14 24,174
2019-06-17 $25.29 $25.41 $25.29 $25.38 $24.06 32,630
2019-06-14 $25.21 $25.41 $25.21 $25.39 $24.08 16,974
2019-06-13 $25.44 $25.44 $25.33 $25.39 $24.07 11,800
2019-06-12 $25.40 $25.40 $25.26 $25.33 $24.02 12,827
2019-06-11 $25.36 $25.48 $25.33 $25.34 $24.03 12,809
2019-06-10 $25.31 $25.50 $25.30 $25.37 $24.06 13,737
2019-06-07 $25.45 $25.55 $25.30 $25.38 $24.07 9,148
2019-06-06 $25.27 $25.37 $25.20 $25.27 $23.96 7,777
2019-06-05 $25.33 $25.41 $25.28 $25.31 $24.00 15,321
2019-06-04 $25.52 $25.52 $25.23 $25.28 $23.97 9,767
2019-06-03 $25.18 $25.63 $25.18 $25.37 $24.05 21,071
2019-05-31 $25.12 $25.30 $25.10 $25.22 $23.91 25,913
2019-05-30 $25.16 $25.21 $25.12 $25.12 $23.82 3,520
2019-05-29 $25.21 $25.26 $25.11 $25.19 $23.89 38,497
2019-05-28 $25.17 $25.26 $25.12 $25.19 $23.84 4,392
2019-05-24 $25.22 $25.24 $25.17 $25.17 $23.82 10,717
2019-05-23 $25.23 $25.64 $25.16 $25.24 $23.88 14,594
2019-05-22 $25.17 $25.21 $25.07 $25.16 $23.80 11,267
2019-05-21 $25.12 $25.18 $25.10 $25.11 $23.76 10,357
2019-05-20 $25.23 $25.50 $25.12 $25.13 $23.78 17,429
2019-05-17 $25.15 $25.41 $25.12 $25.14 $23.79 32,745
2019-05-16 $25.12 $25.17 $25.06 $25.12 $23.77 8,449
2019-05-15 $25.06 $25.17 $25.04 $25.11 $23.76 10,790
2019-05-14 $25.04 $25.17 $25.03 $25.10 $23.75 12,458
2019-05-13 $25.11 $25.17 $24.98 $25.08 $23.73 15,689
2019-05-10 $25.10 $25.29 $24.96 $25.07 $23.72 322,490
2019-05-09 $24.81 $25.18 $24.81 $25.14 $23.79 24,450
2019-05-08 $25.24 $25.24 $25.08 $25.09 $23.74 18,742
2019-05-07 $25.21 $25.23 $25.10 $25.11 $23.76 20,329
2019-05-06 $25.15 $25.17 $25.07 $25.09 $23.75 41,345
2019-05-03 $25.12 $25.12 $25.07 $25.07 $23.72 15,687
2019-05-02 $25.20 $25.24 $25.05 $25.06 $23.71 38,445
2019-05-01 $25.21 $25.25 $25.08 $25.08 $23.73 19,951
2019-04-30 $25.14 $25.17 $25.04 $25.11 $23.76 13,538
2019-04-29 $25.18 $25.18 $25.08 $25.09 $23.74 19,263
2019-04-26 $25.08 $25.18 $25.08 $25.10 $23.75 27,599
2019-04-25 $25.08 $25.18 $25.08 $25.11 $23.71 18,582
2019-04-24 $25.19 $25.20 $25.03 $25.13 $23.73 31,787
2019-04-23 $24.98 $25.10 $24.98 $25.04 $23.65 30,988
2019-04-22 $25.00 $25.07 $24.94 $25.02 $23.62 66,012
2019-04-18 $24.98 $25.11 $24.98 $25.04 $23.65 15,744
2019-04-17 $25.12 $25.16 $25.00 $25.08 $23.68 46,223
2019-04-16 $25.03 $25.05 $25.00 $25.02 $23.63 11,033
2019-04-15 $25.01 $25.11 $25.01 $25.05 $23.66 6,642
2019-04-12 $25.24 $25.24 $25.06 $25.07 $23.67 25,970
2019-04-11 $25.19 $25.20 $25.05 $25.06 $23.66 23,352
2019-04-10 $24.97 $25.43 $24.97 $25.16 $23.75 9,159
2019-04-09 $24.93 $25.11 $24.93 $25.03 $23.63 9,793
2019-04-08 $25.09 $25.09 $24.93 $25.00 $23.61 7,241
2019-04-05 $25.02 $25.07 $24.93 $25.01 $23.62 97,728
2019-04-04 $25.11 $25.14 $24.92 $25.04 $23.64 26,075
2019-04-03 $25.18 $25.19 $25.05 $25.08 $23.68 16,375
2019-04-02 $25.12 $25.14 $25.05 $25.05 $23.66 14,719
2019-04-01 $25.19 $25.23 $25.03 $25.04 $23.64 6,186
2019-03-29 $25.15 $25.67 $25.09 $25.13 $23.73 10,504
2019-03-28 $25.20 $25.22 $25.06 $25.13 $23.73 18,895
2019-03-27 $25.30 $25.30 $25.12 $25.14 $23.69 5,849
2019-03-26 $25.00 $25.23 $24.99 $25.14 $23.69 12,639
2019-03-25 $25.21 $25.21 $24.95 $25.08 $23.63 11,455
2019-03-22 $25.09 $25.11 $24.97 $25.03 $23.59 20,705
2019-03-21 $25.20 $25.20 $25.00 $25.02 $23.58 3,429
2019-03-20 $24.79 $25.02 $24.79 $24.96 $23.52 19,553
2019-03-19 $24.87 $24.88 $24.79 $24.82 $23.39 21,962
2019-03-18 $24.82 $24.93 $24.82 $24.88 $23.45 31,007
2019-03-15 $24.81 $24.93 $24.81 $24.88 $23.45 37,908
2019-03-14 $24.94 $24.94 $24.82 $24.92 $23.48 12,050
2019-03-13 $24.94 $25.42 $24.80 $24.88 $23.45 28,436
2019-03-12 $25.00 $25.00 $24.81 $24.85 $23.42 978,194
2019-03-11 $24.78 $24.95 $24.78 $24.87 $23.43 9,247
2019-03-08 $24.99 $24.99 $24.74 $24.84 $23.40 11,747
2019-03-07 $24.76 $24.90 $24.76 $24.81 $23.38 31,079
2019-03-06 $24.84 $24.84 $24.78 $24.78 $23.35 14,252
2019-03-05 $24.82 $24.85 $24.71 $24.77 $23.35 4,945
2019-03-04 $24.82 $24.82 $24.75 $24.75 $23.33 9,950
2019-03-01 $24.74 $24.78 $24.73 $24.73 $23.30 13,378
2019-02-28 $24.76 $24.79 $24.68 $24.70 $23.27 14,224
2019-02-27 $24.79 $24.84 $24.70 $24.77 $23.34 14,419
2019-02-26 $24.67 $24.81 $24.62 $24.73 $23.30 23,644
2019-02-25 $24.98 $24.98 $24.66 $24.84 $23.36 6,944
2019-02-22 $24.85 $24.85 $24.69 $24.83 $23.35 4,841
2019-02-21 $24.84 $24.84 $24.65 $24.72 $23.24 15,886
2019-02-20 $24.75 $24.89 $24.63 $24.72 $23.25 5,409
2019-02-19 $25.44 $25.44 $24.67 $24.78 $23.30 16,538
2019-02-15 $24.86 $24.86 $24.66 $24.76 $23.28 15,490
2019-02-14 $24.58 $24.82 $24.58 $24.81 $23.33 8,653
2019-02-13 $24.74 $24.86 $24.72 $24.72 $23.25 12,246
2019-02-12 $24.82 $24.85 $24.60 $24.73 $23.25 12,598
2019-02-11 $24.78 $24.87 $24.75 $24.75 $23.28 4,606
2019-02-08 $24.88 $24.88 $24.78 $24.80 $23.32 7,016
2019-02-07 $24.76 $25.16 $24.66 $24.74 $23.27 14,180
2019-02-06 $24.69 $24.78 $24.61 $24.67 $23.20 9,573
2019-02-05 $24.69 $24.82 $24.58 $24.66 $23.19 12,080
2019-02-04 $24.99 $24.99 $24.57 $24.66 $23.19 11,872
2019-02-01 $27.00 $27.00 $24.67 $24.68 $23.21 4,116
2019-01-31 $24.76 $28.57 $24.58 $24.66 $23.19 25,759
2019-01-30 $24.60 $24.70 $24.49 $24.53 $23.07 8,983
2019-01-29 $24.54 $24.66 $24.49 $24.55 $23.09 9,130
2019-01-28 $24.49 $24.54 $24.44 $24.51 $23.01 5,916
2019-01-25 $24.43 $24.49 $24.43 $24.45 $22.95 7,073
2019-01-24 $24.43 $24.50 $24.37 $24.46 $22.96 24,893
2019-01-23 $24.24 $24.52 $24.24 $24.45 $22.95 19,353
2019-01-22 $24.58 $24.60 $24.38 $24.49 $22.99 5,706
2019-01-18 $24.56 $24.56 $24.36 $24.45 $22.95 5,557
2019-01-17 $24.57 $24.59 $24.44 $24.46 $22.96 4,811
2019-01-16 $24.64 $24.64 $24.33 $24.43 $22.94 25,707
2019-01-15 $24.49 $24.59 $24.39 $24.47 $22.97 3,894
2019-01-14 $24.70 $24.70 $24.35 $24.49 $22.99 5,862
2019-01-11 $24.18 $24.59 $24.18 $24.46 $22.96 16,124
2019-01-10 $24.49 $24.49 $24.27 $24.36 $22.86 22,331
2019-01-09 $24.29 $24.47 $23.80 $24.36 $22.87 59,663
2019-01-08 $24.48 $24.50 $24.28 $24.33 $22.84 15,479
2019-01-07 $24.57 $24.57 $24.34 $24.38 $22.89 5,691
2019-01-04 $24.45 $24.58 $24.37 $24.41 $22.92 210,391
2019-01-03 $24.49 $24.51 $24.40 $24.51 $23.01 2,663
2019-01-02 $24.25 $24.51 $24.25 $24.48 $22.98 8,485
2018-12-31 $24.40 $24.52 $24.32 $24.42 $22.93 3,893
2018-12-28 $24.55 $24.55 $24.28 $24.41 $22.91 10,840
2018-12-27 $24.51 $24.51 $24.26 $24.30 $22.81 7,730
2018-12-26 $24.32 $24.32 $24.25 $24.26 $22.78 7,679
2018-12-24 $24.25 $24.50 $24.25 $24.29 $22.80 5,983
2018-12-21 $24.05 $24.48 $24.05 $24.25 $22.77 14,778
2018-12-20 $24.51 $24.51 $24.27 $24.29 $22.80 6,972
2018-12-19 $24.35 $24.48 $24.24 $24.27 $22.78 30,038
2018-12-18 $24.24 $24.45 $24.24 $24.35 $22.86 14,001
2018-12-17 $24.59 $24.59 $24.21 $24.28 $22.79 30,871
2018-12-14 $24.40 $24.40 $24.17 $24.28 $22.79 9,443
2018-12-13 $24.09 $24.43 $24.09 $24.38 $22.83 8,109
2018-12-12 $24.01 $24.43 $24.01 $24.32 $22.77 7,376
2018-12-11 $24.43 $24.46 $24.24 $24.34 $22.79 19,309
2018-12-10 $24.31 $24.47 $24.24 $24.30 $22.75 56,754
2018-12-07 $24.43 $24.43 $24.21 $24.38 $22.82 2,355
2018-12-06 $24.04 $24.46 $24.04 $24.24 $22.70 29,311
2018-12-04 $24.44 $24.44 $24.25 $24.31 $22.76 2,797
2018-12-03 $24.17 $24.31 $24.17 $24.19 $22.65 17,544
2018-11-30 $24.16 $24.35 $24.16 $24.21 $22.66 2,984
2018-11-29 $24.17 $24.30 $24.17 $24.30 $22.75 8,206
2018-11-28 $24.55 $24.55 $24.20 $24.38 $22.82 7,785
2018-11-27 $24.15 $24.44 $24.15 $24.44 $22.83 12,598
2018-11-26 $24.15 $24.41 $24.15 $24.31 $22.71 5,591
2018-11-23 $25.05 $25.05 $24.39 $24.39 $22.78 6,043
2018-11-21 $24.28 $24.42 $24.28 $24.40 $22.79 11,833
2018-11-20 $24.24 $24.37 $24.24 $24.37 $22.77 8,233
2018-11-19 $24.15 $24.43 $24.15 $24.23 $22.64 5,097
2018-11-16 $24.20 $24.40 $24.20 $24.32 $22.71 13,940
2018-11-15 $24.21 $24.42 $24.21 $24.30 $22.70 6,629
2018-11-14 $24.37 $24.41 $24.21 $24.39 $22.78 7,796
2018-11-13 $24.21 $24.31 $24.21 $24.31 $22.71 691
2018-11-12 $24.32 $24.38 $24.24 $24.26 $22.66 6,302
2018-11-09 $24.32 $24.35 $24.27 $24.30 $22.70 8,192
2018-11-08 $24.29 $24.35 $24.16 $24.16 $22.57 9,945
2018-11-07 $24.25 $24.35 $24.16 $24.28 $22.68 4,601
2018-11-06 $24.36 $24.36 $24.23 $24.23 $22.63 5,826
2018-11-05 $24.30 $24.35 $24.21 $24.22 $22.63 3,946
2018-11-02 $24.55 $24.55 $24.20 $24.20 $22.61 12,019
2018-11-01 $24.65 $24.65 $24.39 $24.51 $22.90 1,396
2018-10-31 $24.36 $24.53 $24.28 $24.30 $22.70 2,777
2018-10-30 $24.27 $24.54 $24.15 $24.41 $22.80 6,787
2018-10-29 $24.47 $24.48 $24.15 $24.30 $22.70 19,267
2018-10-26 $24.15 $24.39 $24.15 $24.39 $22.78 4,416
2018-10-25 $24.20 $24.57 $24.20 $24.43 $22.78 1,842
2018-10-24 $24.52 $24.52 $24.20 $24.43 $22.78 6,299
2018-10-23 $24.24 $24.44 $24.24 $24.44 $22.78 13,900
2018-10-22 $24.49 $24.54 $24.20 $24.45 $22.80 9,530
2018-10-19 $24.79 $24.79 $24.20 $24.43 $22.78 6,687
2018-10-18 $24.30 $24.51 $24.20 $24.50 $22.84 17,144
2018-10-17 $24.99 $24.99 $24.33 $24.33 $22.68 8,049
2018-10-16 $24.23 $24.48 $24.20 $24.44 $22.79 22,434
2018-10-15 $24.32 $24.45 $24.32 $24.38 $22.73 6,191
2018-10-12 $24.55 $24.55 $24.24 $24.30 $22.66 22,557
2018-10-11 $24.43 $24.51 $24.28 $24.40 $22.75 3,501
2018-10-10 $24.24 $24.36 $24.23 $24.36 $22.71 7,028
2018-10-09 $24.02 $24.37 $24.02 $24.37 $22.72 2,142
2018-10-08 $24.35 $24.50 $24.34 $24.37 $22.72 4,401
2018-10-05 $24.47 $24.58 $24.31 $24.33 $22.68 11,250
2018-10-04 $24.22 $24.58 $24.22 $24.42 $22.77 4,727
2018-10-03 $24.31 $24.48 $24.31 $24.48 $22.83 1,017
2018-10-02 $24.67 $24.67 $24.16 $24.47 $22.81 5,334
2018-10-01 $24.47 $24.63 $24.47 $24.58 $22.92 1,752
2018-09-28 $24.57 $24.57 $24.33 $24.49 $22.83 6,201
2018-09-27 $24.44 $24.55 $24.33 $24.33 $22.68 6,814
2018-09-26 $25.79 $25.79 $24.06 $24.49 $22.83 5,986
2018-09-25 $24.46 $24.46 $24.19 $24.24 $22.57 1,920
2018-09-24 $24.52 $24.52 $24.20 $24.49 $22.80 6,771
2018-09-21 $24.56 $24.56 $24.27 $24.42 $22.74 11,656
2018-09-20 $24.69 $24.69 $24.19 $24.34 $22.66 4,728
2018-09-19 $24.57 $24.57 $24.37 $24.46 $22.77 453,067
2018-09-18 $25.49 $25.49 $24.26 $24.50 $22.81 10,951
2018-09-17 $24.30 $24.65 $24.30 $24.50 $22.81 12,387
2018-09-14 $23.80 $24.45 $23.80 $24.44 $22.76 5,433
2018-09-13 $24.61 $28.13 $24.27 $24.45 $22.76 7,006
2018-09-12 $24.30 $24.48 $24.30 $24.47 $22.78 5,709
2018-09-11 $24.38 $24.53 $24.36 $24.44 $22.75 71,660
2018-09-10 $24.47 $24.47 $24.30 $24.47 $22.78 3,101
2018-09-07 $24.44 $24.47 $24.43 $24.45 $22.76 4,766
2018-09-06 $24.73 $24.73 $24.31 $24.48 $22.79 6,507
2018-09-05 $24.44 $24.50 $24.44 $24.48 $22.79 2,515
2018-09-04 $24.57 $24.57 $24.45 $24.47 $22.78 2,500
2018-08-31 $24.51 $24.60 $24.51 $24.60 $22.90 1,654
2018-08-30 $24.49 $24.53 $24.49 $24.53 $22.84 258
2018-08-29 $24.59 $24.60 $24.29 $24.49 $22.80 10,243
2018-08-28 $24.72 $24.72 $24.35 $24.50 $22.77 14,344
2018-08-27 $24.52 $24.52 $24.35 $24.52 $22.78 11,885
2018-08-24 $24.53 $24.65 $24.45 $24.50 $22.77 3,996
2018-08-23 $24.73 $24.73 $24.36 $24.54 $22.80 3,441
2018-08-22 $24.60 $24.69 $24.55 $24.58 $22.83 6,376
2018-08-21 $24.40 $24.75 $24.37 $24.55 $22.81 20,900
2018-08-20 $24.36 $24.40 $24.35 $24.40 $22.67 1,638
2018-08-17 $24.40 $24.49 $24.38 $24.38 $22.65 12,017
2018-08-16 $24.40 $24.40 $24.39 $24.40 $22.67 1,557
2018-08-15 $24.40 $24.40 $24.35 $24.40 $22.67 5,012
2018-08-14 $24.59 $24.59 $24.32 $24.32 $22.60 711
2018-08-13 $24.70 $24.70 $24.39 $24.40 $22.67 4,471
2018-08-10 $24.40 $24.41 $24.37 $24.41 $22.68 17,313
2018-08-09 $24.39 $24.39 $24.39 $24.39 $22.66 490
2018-08-08 $24.40 $24.40 $24.40 $24.40 $22.67 903
2018-08-07 $24.42 $24.42 $24.34 $24.41 $22.68 5,138
2018-08-06 $24.40 $24.43 $24.37 $24.43 $22.70 55,839
2018-08-03 $24.38 $24.40 $24.38 $24.40 $22.67 2,109
2018-08-02 $24.30 $24.40 $24.30 $24.38 $22.65 2,444
2018-08-01 $24.39 $24.39 $24.33 $24.33 $22.61 1,573
2018-07-31 $24.41 $24.41 $24.30 $24.40 $22.67 2,590
2018-07-30 $24.34 $24.41 $24.32 $24.32 $22.60 4,501
2018-07-27 $24.37 $24.41 $24.35 $24.36 $22.63 4,281
2018-07-26 $24.36 $24.36 $24.36 $24.36 $22.59 299
2018-07-25 $24.37 $24.50 $24.33 $24.41 $22.64 10,307
2018-07-24 $24.36 $24.41 $24.35 $24.35 $22.59 33,189
2018-07-23 $24.36 $24.41 $24.28 $24.33 $22.57 1,154
2018-07-20 $24.53 $24.53 $24.34 $24.43 $22.66 15,545
2018-07-19 $24.50 $24.54 $24.35 $24.54 $22.76 4,295
2018-07-18 $24.34 $24.51 $24.33 $24.33 $22.57 1,653
2018-07-17 $24.40 $24.46 $24.33 $24.46 $22.69 1,294
2018-07-16 $24.51 $24.52 $24.30 $24.42 $22.65 4,627
2018-07-13 $24.41 $24.52 $24.33 $24.43 $22.67 12,593
2018-07-12 $24.41 $24.41 $24.33 $24.41 $22.64 3,334
2018-07-11 $24.37 $24.37 $24.37 $24.37 $22.61 250
2018-07-10 $24.40 $24.40 $24.29 $24.36 $22.60 1,919
2018-07-09 $24.39 $24.40 $24.28 $24.34 $22.58 2,909
2018-07-06 $24.35 $24.35 $24.35 $24.35 $22.59 680
2018-07-05 $24.31 $24.41 $24.29 $24.29 $22.53 17,296
2018-07-03 $24.41 $24.41 $24.33 $24.33 $22.57 1,235
2018-07-02 $24.41 $24.41 $24.36 $24.39 $22.63 3,131
2018-06-29 $24.28 $24.41 $24.28 $24.39 $22.63 3,159
2018-06-28 $24.43 $24.45 $24.35 $24.40 $22.63 5,148
2018-06-27 $24.38 $24.51 $24.35 $24.49 $22.71 12,179
2018-06-26 $24.43 $24.43 $24.31 $24.36 $22.55 2,621
2018-06-25 $24.44 $24.44 $24.31 $24.37 $22.56 4,702
2018-06-22 $24.45 $24.45 $24.32 $24.42 $22.61 12,102
2018-06-21 $24.39 $24.43 $24.37 $24.43 $22.62 1,585
2018-06-20 $24.45 $24.45 $24.30 $24.39 $22.58 2,414
2018-06-19 $24.40 $24.40 $24.40 $24.40 $22.59 1,876
2018-06-18 $24.42 $24.43 $24.29 $24.42 $22.61 4,204
2018-06-15 $24.40 $24.40 $24.31 $24.36 $22.55 17,460
2018-06-14 $24.43 $24.45 $24.28 $24.43 $22.62 8,087
2018-06-13 $24.41 $24.41 $24.30 $24.40 $22.59 2,432
2018-06-12 $24.39 $24.44 $24.32 $24.44 $22.63 4,715
2018-06-11 $24.40 $25.60 $24.35 $24.47 $22.65 14,982
2018-06-08 $24.44 $24.46 $24.34 $24.34 $22.54 3,548
2018-06-07 $24.43 $24.49 $24.38 $24.38 $22.58 10,655
2018-06-06 $24.50 $25.91 $24.36 $24.36 $22.56 10,306
2018-06-05 $24.56 $25.99 $24.37 $24.49 $22.67 28,261
2018-06-04 $24.54 $24.54 $24.33 $24.38 $22.58 9,426
2018-06-01 $24.44 $24.46 $24.44 $24.45 $22.64 3,676
2018-05-31 $24.50 $24.52 $24.50 $24.52 $22.70 506
2018-05-30 $24.52 $24.52 $24.45 $24.51 $22.70 956
2018-05-29 $24.44 $24.55 $24.39 $24.55 $22.73 52,330
2018-05-25 $24.45 $24.52 $24.35 $24.42 $22.57 3,839
2018-05-24 $24.40 $24.40 $24.40 $24.40 $22.55 13
2018-05-23 $24.52 $28.29 $24.36 $24.40 $22.55 1,824
2018-05-22 $24.52 $28.29 $24.30 $24.35 $22.51 7,901
2018-05-21 $24.41 $24.41 $24.23 $24.35 $22.51 966
2018-05-18 $24.34 $24.36 $24.34 $24.35 $22.51 4,437
2018-05-17 $24.28 $24.32 $24.26 $24.32 $22.48 2,311
2018-05-16 $24.30 $24.32 $24.24 $24.28 $22.45 1,725
2018-05-15 $24.29 $24.32 $24.20 $24.24 $22.41 3,020
2018-05-14 $24.54 $26.98 $24.34 $24.42 $22.57 3,125
2018-05-11 $24.44 $24.45 $24.31 $24.39 $22.54 10,050
2018-05-10 $24.53 $24.53 $24.31 $24.31 $22.47 1,517
2018-05-09 $24.30 $24.30 $24.30 $24.30 $22.46 164
2018-05-08 $24.34 $24.39 $24.34 $24.39 $22.54 1,060
2018-05-07 $24.42 $24.43 $24.29 $24.36 $22.52 3,471
2018-05-04 $24.30 $24.42 $24.30 $24.41 $22.56 3,949
2018-05-03 $24.48 $24.49 $24.42 $24.48 $22.63 1,283
2018-05-02 $24.41 $24.43 $24.35 $24.36 $22.52 2,895
2018-05-01 $24.40 $24.41 $24.28 $24.39 $22.54 2,832
2018-04-30 $24.43 $24.43 $24.35 $24.42 $22.57 1,559
2018-04-27 $24.52 $24.52 $24.52 $24.52 $22.66 664
2018-04-26 $24.67 $24.67 $24.58 $24.63 $22.74 631
2018-04-25 $24.38 $24.43 $24.27 $24.43 $22.55 612
2018-04-24 $24.27 $24.45 $24.27 $24.44 $22.56 6,574
2018-04-23 $24.70 $24.70 $24.35 $24.43 $22.55 2,814
2018-04-20 $24.46 $24.46 $24.31 $24.42 $22.54 14,935
2018-04-19 $24.38 $24.38 $24.38 $24.38 $22.51 990
2018-04-18 $24.51 $24.51 $24.36 $24.48 $22.60 7,737
2018-04-17 $24.42 $24.52 $24.42 $24.50 $22.61 8,739
2018-04-16 $24.41 $24.51 $24.41 $24.47 $22.58 1,207
2018-04-13 $24.50 $24.50 $24.42 $24.46 $22.58 1,356
2018-04-12 $24.54 $24.68 $24.47 $24.47 $22.59 5,140
2018-04-11 $24.45 $24.50 $24.18 $24.50 $22.61 2,948
2018-04-10 $24.51 $24.51 $24.22 $24.25 $22.38 12,749
2018-04-09 $24.51 $24.59 $24.34 $24.56 $22.67 5,801
2018-04-06 $24.40 $24.53 $24.23 $24.53 $22.64 16,678
2018-04-05 $24.40 $24.40 $24.29 $24.30 $22.43 21,112
2018-04-04 $24.38 $24.40 $24.34 $24.34 $22.46 3,986
2018-04-03 $24.44 $24.44 $24.38 $24.40 $22.52 3,433
2018-04-02 $24.23 $24.23 $24.23 $24.23 $22.37 956
2018-03-29 $24.37 $24.50 $24.37 $24.45 $22.57 7,694
2018-03-28 $24.49 $24.54 $24.07 $24.54 $22.65 440,495
2018-03-27 $24.52 $24.54 $24.44 $24.47 $22.56 11,893
2018-03-26 $24.44 $24.54 $24.44 $24.52 $22.60 2,645
2018-03-23 $24.52 $24.74 $24.45 $24.56 $22.64 22,869
2018-03-22 $24.51 $24.57 $24.50 $24.55 $22.63 6,262
2018-03-21 $24.42 $24.62 $24.42 $24.52 $22.61 1,166
2018-03-20 $24.67 $24.67 $24.46 $24.62 $22.70 26,127
2018-03-19 $24.53 $24.62 $24.53 $24.60 $22.68 19,220
2018-03-16 $24.56 $24.64 $24.54 $24.56 $22.64 5,727
2018-03-15 $24.48 $24.52 $24.48 $24.52 $22.60 722
2018-03-14 $24.68 $24.68 $24.53 $24.59 $22.67 3,549
2018-03-13 $24.63 $24.67 $24.50 $24.50 $22.59 384,883
2018-03-12 $24.57 $24.66 $24.48 $24.65 $22.72 4,321
2018-03-09 $24.56 $24.64 $24.48 $24.57 $22.65 2,393
2018-03-08 $24.62 $24.68 $24.51 $24.68 $22.75 13,954
2018-03-07 $24.59 $24.74 $24.59 $24.74 $22.81 4,293
2018-03-06 $24.67 $24.76 $24.54 $24.76 $22.83 30,733
2018-03-05 $24.79 $24.79 $24.68 $24.70 $22.77 3,818
2018-03-02 $24.71 $24.71 $24.69 $24.70 $22.77 2,401
2018-03-01 $24.80 $24.82 $24.70 $24.81 $22.87 10,098
2018-02-28 $24.72 $24.75 $24.68 $24.73 $22.79 1,217
2018-02-27 $24.81 $27.48 $24.71 $24.78 $22.84 19,397
2018-02-26 $24.73 $24.81 $24.71 $24.71 $22.78 1,809
2018-02-23 $24.74 $24.74 $24.74 $24.74 $22.78 105
2018-02-22 $24.75 $24.84 $24.72 $24.84 $22.87 4,516
2018-02-21 $24.73 $24.75 $24.71 $24.73 $22.77 4,188
2018-02-20 $24.77 $24.77 $24.59 $24.75 $22.79 430,652
2018-02-16 $24.76 $24.79 $24.76 $24.79 $22.83 11,309
2018-02-15 $24.71 $24.71 $24.62 $24.62 $22.67 1,071
2018-02-14 $24.73 $24.81 $24.73 $24.81 $22.84 662
2018-02-13 $24.95 $24.95 $24.81 $24.86 $22.88 2,799
2018-02-12 $25.00 $25.00 $24.80 $24.90 $22.93 1,579
2018-02-09 $24.90 $24.91 $24.85 $24.91 $22.93 7,668
2018-02-08 $24.85 $24.88 $24.85 $24.88 $22.90 510
2018-02-07 $24.87 $24.93 $24.73 $24.73 $22.77 2,602
2018-02-06 $24.95 $24.98 $24.71 $24.96 $22.98 4,276
2018-02-05 $24.90 $24.90 $24.90 $24.90 $22.93 101
2018-02-02 $24.83 $24.95 $24.83 $24.90 $22.93 7,736
2018-02-01 $24.50 $24.98 $24.50 $24.97 $22.99 1,830
2018-01-31 $25.00 $25.00 $24.99 $25.00 $23.02 2,437
2018-01-30 $25.01 $25.01 $25.00 $25.01 $23.02 1,499
2018-01-29 $25.01 $25.02 $24.97 $25.02 $23.04 653
2018-01-26 $25.03 $25.03 $25.03 $25.03 $23.02 1,034
2018-01-25 $24.96 $25.37 $24.96 $25.08 $23.07 4,464
2018-01-24 $25.31 $25.32 $25.24 $25.31 $23.28 979
2018-01-23 $25.09 $25.33 $25.09 $25.17 $23.14 1,651
2018-01-22 $25.05 $25.35 $25.05 $25.35 $23.31 1,824
2018-01-19 $25.31 $25.38 $24.86 $24.88 $22.88 9,768
2018-01-18 $25.38 $25.38 $25.38 $25.38 $23.34 495
2018-01-17 $25.12 $25.24 $24.93 $24.93 $22.93 2,827
2018-01-16 $25.16 $25.49 $25.08 $25.37 $23.33 5,289
2018-01-12 $25.31 $25.36 $24.90 $25.20 $23.18 15,892
2018-01-11 $25.20 $25.42 $25.10 $25.20 $23.18 42,662
2018-01-10 $25.10 $25.15 $25.05 $25.15 $23.13 1,487
2018-01-09 $25.14 $25.45 $24.99 $25.43 $23.38 26,440
2018-01-08 $25.23 $25.42 $25.23 $25.37 $23.33 2,271
2018-01-05 $25.53 $25.57 $25.19 $25.19 $23.17 5,791
2018-01-04 $24.93 $24.93 $24.93 $24.93 $22.93 141
2018-01-03 $25.15 $25.15 $24.94 $24.95 $22.95 1,987
2018-01-02 $25.20 $25.20 $24.94 $25.16 $23.14 5,610
2017-12-29 $25.45 $25.45 $25.23 $25.23 $23.20 848
2017-12-28 $25.11 $25.11 $25.11 $25.11 $23.10 321
2017-12-27 $25.20 $25.20 $25.01 $25.15 $23.13 2,339
2017-12-26 $25.20 $25.42 $25.20 $25.42 $23.38 386
2017-12-22 $25.42 $25.42 $24.97 $25.36 $23.32 2,524
2017-12-21 $25.18 $25.18 $24.93 $24.93 $22.93 771
2017-12-20 $25.44 $25.44 $24.97 $25.42 $23.37 1,950
2017-12-19 $25.17 $25.46 $25.09 $25.16 $23.14 6,809
2017-12-18 $25.13 $25.22 $25.12 $25.12 $23.10 1,218
2017-12-15 $25.16 $26.12 $24.99 $25.25 $23.22 2,998
2017-12-14 $25.21 $25.21 $25.21 $25.21 $23.12 395
2017-12-13 $25.22 $25.42 $25.16 $25.20 $23.12 11,199
2017-12-12 $25.29 $25.29 $24.99 $25.20 $23.12 20,604
2017-12-11 $25.17 $25.24 $25.11 $25.20 $23.12 4,906
2017-12-08 $25.14 $25.22 $25.14 $25.18 $23.10 501
2017-12-07 $25.07 $25.19 $25.05 $25.18 $23.10 1,769
2017-12-06 $25.07 $25.10 $25.05 $25.10 $23.03 5,230
2017-12-05 $25.20 $25.21 $24.96 $25.04 $22.97 5,344
2017-12-04 $25.20 $25.20 $25.20 $25.20 $23.12 28
2017-12-01 $25.02 $25.23 $25.02 $25.20 $23.12 1,305
2017-11-30 $25.21 $25.21 $25.19 $25.19 $23.11 1,608
2017-11-29 $24.97 $25.23 $24.97 $25.22 $23.14 5,477
2017-11-28 $25.26 $25.26 $25.17 $25.25 $23.17 3,667
2017-11-27 $25.24 $25.25 $25.24 $25.25 $23.17 1,480
2017-11-24 $25.24 $25.24 $25.20 $25.23 $23.15 1,360
2017-11-22 $25.23 $25.24 $25.21 $25.23 $23.14 6,294
2017-11-21 $25.00 $25.23 $25.00 $25.20 $23.12 9,805
2017-11-20 $25.11 $25.11 $25.11 $25.11 $23.04 190
2017-11-17 $25.15 $25.22 $25.12 $25.20 $23.12 2,632
2017-11-16 $25.20 $25.23 $25.01 $25.07 $23.00 2,173
2017-11-15 $25.07 $25.07 $25.07 $25.07 $22.96 707
2017-11-14 $25.25 $25.25 $25.20 $25.24 $23.12 864
2017-11-13 $25.06 $25.06 $25.06 $25.06 $22.96 216
2017-11-10 $25.26 $25.26 $25.09 $25.09 $22.99 7,065
2017-11-09 $25.26 $25.26 $25.22 $25.26 $23.14 902
2017-11-08 $25.34 $25.34 $25.25 $25.29 $23.16 2,850
2017-11-07 $25.32 $25.35 $25.15 $25.25 $23.13 7,244
2017-11-06 $25.21 $25.36 $25.21 $25.35 $23.22 1,030
2017-11-03 $25.34 $25.34 $25.28 $25.28 $23.16 990
2017-11-02 $25.33 $25.35 $25.26 $25.26 $23.14 5,740
2017-11-01 $25.30 $25.34 $25.23 $25.31 $23.18 4,540
2017-10-31 $25.35 $25.35 $25.32 $25.32 $23.19 715
2017-10-30 $25.19 $25.19 $25.12 $25.18 $23.06 1,483
2017-10-27 $25.19 $25.19 $25.19 $25.19 $23.07 10
2017-10-26 $25.07 $25.21 $25.07 $25.19 $23.07 3,035
2017-10-25 $25.14 $25.17 $25.10 $25.11 $23.00 2,781
2017-10-24 $25.07 $25.17 $25.07 $25.08 $22.97 5,555
2017-10-23 $25.20 $25.25 $25.11 $25.25 $23.12 10,233
2017-10-20 $25.17 $25.25 $25.13 $25.22 $23.10 41,341
2017-10-19 $25.24 $25.32 $25.19 $25.26 $23.14 7,602
2017-10-18 $25.20 $25.25 $25.18 $25.25 $23.13 18,524
2017-10-17 $25.19 $25.28 $25.17 $25.20 $23.08 9,569
2017-10-16 $25.14 $26.20 $25.13 $25.16 $23.04 5,932
2017-10-13 $25.25 $25.25 $25.20 $25.20 $23.05 5,767
2017-10-12 $25.16 $25.28 $25.16 $25.24 $23.08 14,954
2017-10-11 $25.25 $25.25 $25.14 $25.20 $23.06 1,561
2017-10-10 $25.25 $25.38 $25.24 $25.30 $23.14 6,272
2017-10-09 $25.23 $25.23 $25.14 $25.23 $23.08 1,850
2017-10-06 $25.15 $25.23 $25.15 $25.23 $23.08 2,975
2017-10-05 $25.18 $25.27 $25.15 $25.23 $23.08 12,155
2017-10-04 $25.20 $25.20 $25.20 $25.20 $23.05 204
2017-10-03 $25.20 $25.26 $25.18 $25.26 $23.11 2,546
2017-10-02 $25.16 $25.19 $25.07 $25.19 $23.04 9,678
2017-09-29 $25.18 $26.48 $25.17 $25.23 $23.08 18,962
2017-09-28 $25.17 $25.17 $25.17 $25.17 $23.02 169
2017-09-27 $25.16 $25.17 $25.12 $25.17 $23.02 2,109
2017-09-26 $25.20 $25.21 $25.20 $25.21 $23.06 977
2017-09-25 $25.24 $25.24 $25.17 $25.17 $23.02 1,234
2017-09-22 $25.56 $25.56 $25.14 $25.15 $23.00 1,956
2017-09-21 $25.23 $25.23 $25.21 $25.21 $23.06 726
2017-09-20 $25.24 $25.24 $25.10 $25.21 $23.06 17,298
2017-09-19 $25.21 $25.25 $25.08 $25.24 $23.09 1,546
2017-09-18 $25.32 $25.32 $25.32 $25.32 $23.16 1,011
2017-09-15 $25.35 $25.35 $25.17 $25.27 $23.09 4,347
2017-09-14 $25.27 $25.28 $25.24 $25.28 $23.10 4,606
2017-09-13 $25.27 $25.28 $25.25 $25.27 $23.09 1,702
2017-09-12 $25.25 $25.25 $25.23 $25.23 $23.05 1,686
2017-09-11 $25.38 $25.38 $25.38 $25.38 $23.19 175
2017-09-08 $25.42 $25.42 $25.41 $25.41 $23.22 505
2017-09-07 $25.82 $27.94 $25.26 $25.43 $23.23 7,889
2017-09-06 $25.39 $25.39 $25.22 $25.33 $23.14 53,633
2017-09-05 $25.32 $25.32 $25.32 $25.32 $23.13 55
2017-09-01 $25.32 $25.34 $25.16 $25.32 $23.13 852
2017-08-31 $25.34 $25.34 $25.26 $25.31 $23.12 755
2017-08-30 $25.25 $25.25 $25.25 $25.25 $23.07 0
2017-08-29 $25.35 $25.35 $25.25 $25.25 $23.07 1,242
2017-08-28 $25.32 $25.32 $25.32 $25.32 $23.13 11
2017-08-25 $25.32 $25.32 $25.32 $25.32 $23.13 729
2017-08-24 $25.29 $25.29 $25.12 $25.12 $22.95 766
2017-08-23 $26.19 $27.00 $25.29 $25.29 $23.11 4,754
2017-08-22 $25.10 $25.27 $25.10 $25.27 $23.09 1,245
2017-08-21 $25.25 $25.25 $25.24 $25.24 $23.06 2,991
2017-08-18 $25.29 $25.29 $25.29 $25.29 $23.11 40
2017-08-17 $25.11 $25.30 $25.11 $25.29 $23.11 1,172
2017-08-16 $25.17 $25.28 $25.15 $25.24 $23.06 11,372
2017-08-15 $25.22 $25.25 $25.20 $25.22 $23.01 1,922
2017-08-14 $25.25 $25.26 $25.21 $25.21 $23.00 2,668
2017-08-11 $25.27 $25.27 $25.25 $25.25 $23.03 710
2017-08-10 $25.21 $25.21 $25.21 $25.21 $23.00 51
2017-08-09 $25.21 $25.21 $25.21 $25.21 $23.00 4
2017-08-08 $25.21 $25.21 $25.21 $25.21 $23.00 636
2017-08-07 $25.24 $25.24 $25.12 $25.12 $22.92 3,546
2017-08-04 $25.19 $25.30 $25.19 $25.27 $23.05 51,188
2017-08-03 $25.27 $25.30 $25.27 $25.30 $23.08 12,551
2017-08-02 $25.25 $25.26 $25.21 $25.26 $23.04 8,366
2017-08-01 $25.22 $25.56 $25.22 $25.41 $23.18 1,355
2017-07-31 $25.35 $29.30 $25.25 $25.25 $23.03 2,103
2017-07-28 $25.26 $25.26 $25.26 $25.26 $23.04 5
2017-07-27 $25.26 $25.26 $25.26 $25.26 $23.04 101
2017-07-26 $25.19 $25.33 $25.19 $25.33 $23.11 590
2017-07-25 $25.27 $25.73 $25.26 $25.27 $23.05 4,783
2017-07-24 $25.27 $25.27 $25.19 $25.26 $23.04 10,055
2017-07-21 $25.27 $25.27 $25.27 $25.27 $23.05 533
2017-07-20 $25.24 $25.24 $25.24 $25.24 $23.02 690
2017-07-19 $25.24 $25.24 $25.22 $25.24 $23.02 1,058
2017-07-18 $25.24 $25.27 $25.06 $25.27 $23.05 9,143
2017-07-17 $25.24 $25.83 $25.12 $25.16 $22.95 58,210
2017-07-14 $25.16 $25.23 $25.15 $25.15 $22.94 427,447
2017-07-13 $25.09 $25.11 $25.09 $25.11 $22.91 703
2017-07-12 $25.05 $25.09 $25.05 $25.09 $22.89 300
2017-07-11 $24.91 $25.10 $24.91 $25.10 $22.90 200

Inspire Corporate Bond Impact ETF (IBD) News Headlines

Recent Inspire Corporate Bond Impact ETF (IBD) News
Similar Companies to Inspire Corporate Bond Impact ETF (IBD) 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.