Invesco S&P International Developed Momentum ETF (IDMO) Exchange: NYSE ARCA

Data as of April 24, 2024

$39.71 ($0.13) 0.33%

Invesco S&P International Developed Momentum ETF - Daily Information
Click for more stock information on Invesco S&P International Developed Momentum ETF.
Daily Information Data
Date April 24, 2024
Open $39.72
Previous Close $39.71
High $39.75
Low $39.62
Adjusted Open $39.72
Previous Adjusted Close $39.71
Adjusted High $39.75
Adjusted Low $39.62

About Invesco S&P International Developed Momentum ETF (IDMO)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of constituents of the S&P Developed ex-U.S. & South Korea LargeMidCap (the “Parent Index”) that have the highest “momentum score.” In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on upward price movements of the security as compared to other eligible securities within the Parent Index.In selecting constituent securities for the Underlying Index, the Index Provider first calculates the momentum score of each stock in the Parent Index by evaluating the percentage change in the stock’s price over the last 12 months, excluding the most recent month, and applying an adjustment based on the security’s volatility over that period. The Index Provider then ranks all the stocks in descending order by momentum score, selects the top 20% for inclusion in the Underlying Index and weights the selected securities based on a modified market capitalization-weighted strategy.As of December 31, 2019, the Underlying Index was comprised of 190 securities with market capitalizations ranging from $1.2 billion to $358.5 billion and represented the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, Germany, Hong Kong, Ireland, Israel, Italy, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, and Switzerland.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco S&P International Developed Momentum ETF (IDMO)

Date Open High Low Close Adj.Close Volume
2024-02-23 $39.72 $39.75 $39.62 $39.71 $39.71 14,643
2024-02-22 $39.64 $39.64 $39.46 $39.58 $39.58 37,433
2024-02-21 $39.06 $39.07 $38.68 $38.97 $38.97 28,964
2024-02-20 $39.14 $40.61 $38.95 $39.12 $39.12 15,210
2024-02-16 $38.76 $38.92 $38.63 $38.78 $38.78 10,297
2024-02-15 $38.48 $38.72 $38.47 $38.72 $38.72 18,611
2024-02-14 $38.14 $38.27 $38.03 $38.27 $38.27 21,033
2024-02-13 $38.17 $38.17 $37.66 $37.76 $37.76 26,246
2024-02-12 $38.31 $38.46 $38.30 $38.34 $38.34 21,350
2024-02-09 $38.04 $38.24 $38.03 $38.24 $38.24 29,516
2024-02-08 $38.01 $38.01 $37.85 $37.96 $37.96 29,857
2024-02-07 $38.03 $38.15 $38.00 $38.12 $38.12 37,506
2024-02-06 $37.75 $37.88 $37.71 $37.88 $37.88 22,030
2024-02-05 $37.76 $37.83 $37.55 $37.75 $37.75 9,658
2024-02-02 $37.83 $37.95 $37.77 $37.95 $37.95 41,580
2024-02-01 $37.93 $38.08 $37.69 $38.07 $38.07 23,275
2024-01-31 $38.06 $38.13 $37.67 $37.81 $37.81 28,226
2024-01-30 $37.66 $37.77 $37.51 $37.72 $37.72 87,436
2024-01-29 $37.41 $37.65 $37.35 $37.60 $37.60 41,962
2024-01-26 $37.35 $37.45 $37.29 $37.30 $37.30 36,704
2024-01-25 $37.51 $37.51 $37.21 $37.38 $37.38 49,299
2024-01-24 $37.47 $37.59 $37.36 $37.36 $37.36 11,712
2024-01-23 $36.94 $37.00 $36.77 $36.92 $36.92 51,707
2024-01-22 $37.37 $37.37 $37.19 $37.23 $37.23 707,354
2024-01-19 $36.90 $37.08 $36.81 $37.08 $37.08 4,551
2024-01-18 $36.73 $36.89 $36.70 $36.88 $36.88 13,015
2024-01-17 $36.29 $36.51 $36.29 $36.51 $36.51 22,525
2024-01-16 $36.86 $36.92 $36.64 $36.67 $36.67 57,408
2024-01-12 $37.20 $37.22 $37.04 $37.10 $37.10 10,823
2024-01-11 $37.06 $37.14 $36.65 $37.06 $37.06 19,491
2024-01-10 $36.85 $37.04 $36.84 $37.04 $37.04 15,082
2024-01-09 $36.89 $36.89 $36.59 $36.73 $36.73 19,709
2024-01-08 $36.84 $37.09 $36.69 $37.09 $37.09 12,205
2024-01-05 $36.47 $36.87 $36.47 $36.56 $36.56 15,185
2024-01-04 $36.36 $36.58 $36.31 $36.45 $36.45 19,142
2024-01-03 $36.25 $36.29 $36.03 $36.16 $36.16 47,563
2024-01-02 $36.67 $36.70 $36.43 $36.44 $36.44 29,592
2023-12-29 $36.87 $36.98 $36.77 $36.83 $36.83 25,104
2023-12-28 $37.02 $37.02 $36.65 $36.84 $36.84 132,885
2023-12-27 $37.00 $37.00 $36.77 $37.00 $37.00 12,762
2023-12-26 $36.71 $36.77 $36.64 $36.77 $36.77 5,316
2023-12-22 $36.74 $36.74 $36.49 $36.64 $36.64 14,326
2023-12-21 $36.48 $36.48 $36.27 $36.45 $36.45 19,996
2023-12-20 $36.39 $36.39 $35.89 $35.89 $35.89 19,444
2023-12-19 $36.38 $36.38 $36.14 $36.18 $36.18 13,412
2023-12-18 $36.25 $36.25 $35.83 $35.90 $35.90 180,004
2023-12-15 $36.36 $36.36 $36.00 $36.01 $36.01 10,321
2023-12-14 $36.52 $36.52 $36.24 $36.43 $36.43 16,546
2023-12-13 $35.93 $36.54 $35.87 $36.54 $36.54 4,245
2023-12-12 $35.92 $35.99 $35.80 $35.96 $35.96 8,244
2023-12-11 $35.86 $35.98 $35.81 $35.98 $35.98 8,399
2023-12-08 $35.53 $35.79 $35.53 $35.79 $35.79 11,695
2023-12-07 $35.75 $35.85 $35.50 $35.85 $35.85 8,030
2023-12-06 $35.94 $35.94 $35.59 $35.62 $35.62 13,141
2023-12-05 $35.51 $35.53 $35.35 $35.45 $35.45 10,648
2023-12-04 $35.74 $35.74 $35.42 $35.55 $35.55 20,481
2023-12-01 $35.74 $35.96 $35.58 $35.96 $35.96 12,399
2023-11-30 $35.67 $35.67 $35.43 $35.53 $35.53 127,316
2023-11-29 $35.70 $35.70 $35.39 $35.48 $35.48 16,403
2023-11-28 $35.49 $35.61 $35.33 $35.50 $35.50 48,724
2023-11-27 $35.48 $35.48 $35.37 $35.44 $35.44 2,822
2023-11-24 $35.52 $35.52 $35.43 $35.43 $35.43 707
2023-11-22 $35.26 $35.26 $35.09 $35.18 $35.18 11,653
2023-11-21 $35.25 $35.30 $35.07 $35.10 $35.10 4,660
2023-11-20 $35.15 $35.36 $35.15 $35.28 $35.28 10,958
2023-11-17 $35.03 $35.18 $35.01 $35.08 $35.08 50,419
2023-11-16 $34.60 $34.62 $34.40 $34.51 $34.51 6,377
2023-11-15 $34.42 $34.50 $34.34 $34.34 $34.34 4,381
2023-11-14 $34.46 $34.60 $34.28 $34.56 $34.56 7,908
2023-11-13 $33.59 $33.77 $33.47 $33.74 $33.74 4,605
2023-11-10 $33.43 $33.59 $33.19 $33.58 $33.58 8,174
2023-11-09 $33.57 $33.57 $33.19 $33.19 $33.19 16,439
2023-11-08 $33.28 $33.28 $33.15 $33.25 $33.25 2,506
2023-11-07 $33.45 $33.45 $33.41 $33.41 $33.41 1,101
2023-11-06 $33.70 $33.73 $33.57 $33.64 $33.64 7,140
2023-11-03 $33.73 $33.89 $33.68 $33.80 $33.80 3,952
2023-11-02 $33.10 $33.54 $33.10 $33.47 $33.47 17,000
2023-11-01 $32.61 $32.83 $32.52 $32.83 $32.83 3,238
2023-10-31 $32.28 $32.46 $32.19 $32.41 $32.41 34,009
2023-10-30 $32.20 $32.28 $32.11 $32.23 $32.23 22,969
2023-10-27 $32.05 $32.09 $31.80 $31.85 $31.85 19,643
2023-10-26 $32.20 $32.20 $31.73 $31.88 $31.88 93,245
2023-10-25 $32.28 $32.44 $32.16 $32.21 $32.21 5,647
2023-10-24 $32.28 $32.34 $32.18 $32.33 $32.33 2,804
2023-10-23 $32.12 $32.37 $32.09 $32.19 $32.19 3,796
2023-10-20 $32.60 $32.60 $32.06 $32.13 $32.13 28,336
2023-10-19 $32.67 $32.77 $32.50 $32.52 $32.52 6,706
2023-10-18 $33.09 $33.09 $32.73 $32.80 $32.80 13,840
2023-10-17 $33.19 $33.45 $33.13 $33.33 $33.33 7,912
2023-10-16 $33.13 $33.28 $33.12 $33.28 $33.28 4,820
2023-10-13 $33.30 $33.33 $32.96 $33.01 $33.01 7,662
2023-10-12 $33.52 $33.56 $33.26 $33.37 $33.37 8,476
2023-10-11 $33.69 $33.69 $33.37 $33.53 $33.53 15,449
2023-10-10 $33.33 $33.47 $33.27 $33.38 $33.38 9,950
2023-10-09 $32.56 $32.89 $32.56 $32.82 $32.82 7,664
2023-10-06 $32.57 $33.00 $32.57 $32.95 $32.95 3,831
2023-10-05 $32.34 $32.55 $32.32 $32.51 $32.51 7,155
2023-10-04 $32.23 $32.23 $31.95 $32.13 $32.13 27,378
2023-10-03 $32.60 $32.60 $32.17 $32.27 $32.27 19,391
2023-10-02 $32.75 $32.82 $32.75 $32.80 $32.80 2,799
2023-09-29 $33.67 $33.67 $33.12 $33.18 $33.18 22,211
2023-09-28 $33.34 $33.63 $33.26 $33.52 $33.52 88,894
2023-09-27 $33.27 $33.32 $32.96 $33.21 $33.21 11,620
2023-09-26 $33.55 $33.55 $33.17 $33.20 $33.20 17,266
2023-09-25 $33.66 $33.66 $33.36 $33.58 $33.58 17,921
2023-09-22 $34.00 $34.00 $33.72 $33.72 $33.72 72,477
2023-09-21 $33.95 $33.95 $33.75 $33.75 $33.75 2,753
2023-09-20 $34.59 $34.64 $34.23 $34.23 $34.23 13,504
2023-09-19 $34.44 $34.44 $33.62 $34.37 $34.37 40,070
2023-09-18 $34.23 $34.28 $34.19 $34.20 $34.20 7,475
2023-09-15 $34.87 $34.92 $34.62 $34.69 $34.69 10,719
2023-09-14 $34.55 $34.98 $34.55 $34.90 $34.90 6,764
2023-09-13 $34.53 $34.53 $34.27 $34.37 $34.37 9,757
2023-09-12 $34.43 $34.52 $34.31 $34.43 $34.43 9,439
2023-09-11 $34.42 $34.56 $34.40 $34.45 $34.45 5,738
2023-09-08 $34.10 $34.10 $33.93 $33.94 $33.94 13,111
2023-09-07 $33.99 $34.09 $33.89 $34.01 $34.01 22,989
2023-09-06 $34.00 $34.01 $33.85 $33.95 $33.95 11,926
2023-09-05 $34.31 $34.31 $34.04 $34.04 $34.04 6,076
2023-09-01 $34.14 $34.15 $34.03 $34.04 $34.04 5,914
2023-08-31 $33.91 $33.92 $33.79 $33.90 $33.90 10,962
2023-08-30 $34.03 $34.03 $33.90 $33.94 $33.94 3,885
2023-08-29 $33.53 $33.95 $33.53 $33.91 $33.91 5,184
2023-08-28 $33.47 $33.54 $33.47 $33.53 $33.53 4,503
2023-08-25 $33.37 $33.37 $33.17 $33.24 $33.24 2,032
2023-08-24 $33.21 $33.21 $33.08 $33.08 $33.08 924
2023-08-23 $33.27 $33.55 $33.22 $33.48 $33.48 6,022
2023-08-22 $33.27 $33.27 $33.01 $33.10 $33.10 21,377
2023-08-21 $33.01 $33.17 $32.93 $33.14 $33.14 2,590
2023-08-18 $32.93 $33.01 $32.93 $32.99 $32.99 2,269
2023-08-17 $33.26 $33.26 $33.02 $33.02 $33.02 1,229
2023-08-16 $33.29 $33.32 $33.05 $33.06 $33.06 8,049
2023-08-15 $33.36 $33.48 $33.35 $33.35 $33.35 2,282
2023-08-14 $33.49 $33.65 $33.45 $33.65 $33.65 1,625
2023-08-11 $33.89 $33.93 $33.83 $33.90 $33.90 1,502
2023-08-10 $34.28 $34.28 $33.95 $34.00 $34.00 2,605
2023-08-09 $34.00 $34.13 $34.00 $34.01 $34.01 5,069
2023-08-08 $33.70 $33.87 $33.61 $33.87 $33.87 2,088
2023-08-07 $33.60 $33.66 $33.55 $33.64 $33.64 6,695
2023-08-04 $33.45 $33.63 $33.34 $33.34 $33.34 2,427
2023-08-03 $32.87 $33.19 $32.87 $33.13 $33.13 7,382
2023-08-02 $33.18 $33.22 $33.08 $33.14 $33.14 5,667
2023-08-01 $33.90 $33.90 $33.67 $33.78 $33.78 7,495
2023-07-31 $34.19 $34.25 $34.11 $34.14 $34.14 2,811
2023-07-28 $34.06 $34.06 $33.95 $33.99 $33.99 5,741
2023-07-27 $33.81 $33.81 $33.65 $33.65 $33.65 2,568
2023-07-26 $33.78 $33.86 $33.62 $33.77 $33.77 9,041
2023-07-25 $33.58 $33.85 $33.58 $33.80 $33.80 3,597
2023-07-24 $33.78 $33.80 $33.65 $33.70 $33.70 3,480
2023-07-21 $33.76 $33.76 $33.62 $33.71 $33.71 3,802
2023-07-20 $33.66 $33.74 $33.63 $33.67 $33.67 1,478
2023-07-19 $33.60 $33.63 $33.50 $33.50 $33.50 1,397
2023-07-18 $33.43 $33.62 $33.39 $33.57 $33.57 7,983
2023-07-17 $33.27 $33.33 $33.23 $33.30 $33.30 5,856
2023-07-14 $33.66 $33.66 $33.26 $33.26 $33.26 2,681
2023-07-13 $33.54 $33.64 $33.50 $33.55 $33.55 6,719
2023-07-12 $33.00 $33.20 $33.00 $33.08 $33.08 10,040
2023-07-11 $32.45 $32.57 $32.36 $32.57 $32.57 7,833
2023-07-10 $32.41 $32.44 $32.28 $32.40 $32.40 20,331
2023-07-07 $32.37 $32.53 $32.37 $32.45 $32.45 2,168
2023-07-06 $32.07 $32.15 $32.06 $32.11 $32.11 9,573
2023-07-05 $32.79 $32.80 $32.65 $32.71 $32.71 17,505
2023-07-03 $32.94 $32.95 $32.89 $32.89 $32.89 2,031
2023-06-30 $33.02 $33.10 $32.96 $33.03 $33.03 5,996
2023-06-29 $32.69 $32.69 $32.66 $32.66 $32.66 801
2023-06-28 $32.68 $32.68 $32.61 $32.61 $32.61 2,727
2023-06-27 $32.57 $32.68 $32.41 $32.63 $32.63 60,608
2023-06-26 $32.24 $32.85 $32.24 $32.47 $32.47 28,913
2023-06-23 $32.51 $32.51 $32.35 $32.46 $32.46 16,289
2023-06-22 $33.03 $33.10 $32.98 $33.02 $33.02 12,511
2023-06-21 $33.33 $33.38 $33.29 $33.29 $33.29 172,938
2023-06-20 $33.05 $33.13 $33.04 $33.08 $33.08 10,004
2023-06-16 $33.81 $33.81 $33.55 $33.55 $33.35 23,321
2023-06-15 $33.43 $33.70 $33.43 $33.61 $33.40 51,254
2023-06-14 $33.47 $33.47 $33.19 $33.24 $33.04 95,576
2023-06-13 $33.25 $33.33 $33.18 $33.18 $32.97 9,089
2023-06-12 $32.83 $32.90 $32.77 $32.85 $32.65 10,703
2023-06-09 $32.92 $33.18 $32.83 $32.89 $32.68 18,779
2023-06-08 $32.72 $32.87 $32.69 $32.81 $32.61 9,175
2023-06-07 $32.63 $32.63 $32.47 $32.51 $32.30 20,255
2023-06-06 $32.47 $32.80 $32.47 $32.80 $32.60 4,559
2023-06-05 $32.67 $32.67 $32.43 $32.43 $32.23 1,700
2023-06-02 $32.75 $32.75 $32.46 $32.66 $32.46 18,040
2023-06-01 $32.03 $32.32 $32.03 $32.22 $32.02 13,552
2023-05-31 $31.68 $31.77 $31.46 $31.68 $31.48 87,263
2023-05-30 $32.05 $32.25 $31.88 $31.97 $31.77 15,743
2023-05-26 $32.33 $32.55 $32.22 $32.27 $32.07 8,225
2023-05-25 $32.01 $32.30 $31.97 $32.06 $31.86 6,709
2023-05-24 $32.26 $32.31 $32.25 $32.27 $32.07 1,665
2023-05-23 $32.88 $33.05 $32.70 $32.72 $32.51 18,228
2023-05-22 $33.12 $33.21 $33.07 $33.16 $32.95 10,865
2023-05-19 $33.21 $33.30 $33.04 $33.09 $32.89 16,455
2023-05-18 $32.96 $33.04 $32.79 $32.97 $32.77 2,700
2023-05-17 $33.08 $33.15 $32.88 $33.10 $32.90 6,243
2023-05-16 $33.13 $33.13 $32.90 $32.90 $32.70 7,738
2023-05-15 $33.31 $33.31 $33.05 $33.23 $33.02 5,070
2023-05-12 $32.96 $33.03 $32.85 $32.87 $32.67 2,556
2023-05-11 $32.87 $32.92 $32.84 $32.87 $32.66 9,536
2023-05-10 $33.32 $33.32 $32.96 $33.12 $32.91 3,376
2023-05-09 $33.12 $33.29 $33.12 $33.29 $33.08 1,259
2023-05-08 $33.09 $33.27 $33.09 $33.11 $32.90 4,618
2023-05-05 $33.07 $33.07 $33.07 $33.07 $32.86 121
2023-05-04 $32.65 $32.65 $32.38 $32.43 $32.23 1,066
2023-05-03 $32.87 $32.89 $32.66 $32.66 $32.46 1,174
2023-05-02 $32.96 $32.96 $32.54 $32.67 $32.47 5,367
2023-05-01 $33.20 $33.20 $33.11 $33.12 $32.91 1,568
2023-04-28 $33.12 $33.26 $33.12 $33.21 $33.00 3,739
2023-04-27 $33.15 $33.23 $33.15 $33.23 $33.03 9,972
2023-04-26 $33.08 $33.09 $32.93 $32.93 $32.72 6,599
2023-04-25 $33.52 $33.52 $33.05 $33.05 $32.84 481
2023-04-24 $33.33 $33.50 $33.33 $33.50 $33.29 2,969
2023-04-21 $33.37 $33.49 $33.32 $33.46 $33.25 8,309
2023-04-20 $33.55 $33.55 $33.33 $33.41 $33.20 5,424
2023-04-19 $33.55 $33.77 $33.37 $33.41 $33.20 20,912
2023-04-18 $33.70 $33.71 $33.60 $33.70 $33.49 9,123
2023-04-17 $33.41 $33.54 $33.38 $33.54 $33.33 4,344
2023-04-14 $33.45 $33.49 $33.37 $33.48 $33.27 4,255
2023-04-13 $33.54 $33.75 $33.44 $33.59 $33.38 31,002
2023-04-12 $33.12 $33.29 $33.12 $33.13 $32.93 2,187
2023-04-11 $32.85 $32.96 $32.83 $32.88 $32.67 1,566
2023-04-10 $32.57 $32.81 $32.57 $32.81 $32.61 4,468
2023-04-06 $32.67 $32.81 $32.63 $32.75 $32.54 48,852
2023-04-05 $32.72 $32.72 $32.55 $32.66 $32.45 1,940
2023-04-04 $33.00 $33.00 $32.67 $32.74 $32.53 1,836
2023-04-03 $32.82 $32.88 $32.80 $32.88 $32.67 1,422
2023-03-31 $32.40 $32.44 $32.32 $32.40 $32.20 1,965
2023-03-30 $32.29 $32.59 $32.17 $32.18 $31.97 7,064
2023-03-29 $32.06 $32.06 $31.92 $31.94 $31.74 3,379
2023-03-28 $31.74 $32.04 $31.59 $31.72 $31.53 15,441
2023-03-27 $31.39 $31.62 $31.37 $31.51 $31.31 10,996
2023-03-24 $31.11 $31.19 $30.90 $31.11 $30.91 3,589
2023-03-23 $31.51 $31.57 $31.18 $31.18 $30.99 2,318
2023-03-22 $31.42 $31.49 $31.28 $31.28 $31.08 3,233
2023-03-21 $31.47 $31.47 $31.19 $31.34 $31.15 5,914
2023-03-20 $30.82 $31.15 $30.82 $31.07 $30.88 1,624
2023-03-17 $30.76 $30.98 $30.76 $30.82 $30.24 4,893
2023-03-16 $30.53 $31.13 $30.53 $31.13 $30.54 4,318
2023-03-15 $30.91 $30.91 $30.71 $30.86 $30.27 3,079
2023-03-14 $31.86 $31.92 $31.82 $31.82 $31.21 851
2023-03-13 $31.82 $31.93 $31.70 $31.70 $31.10 3,209
2023-03-10 $32.30 $32.53 $32.13 $32.13 $31.52 2,066
2023-03-09 $32.62 $32.62 $32.43 $32.45 $31.83 682
2023-03-08 $32.58 $32.66 $32.46 $32.59 $31.97 3,463
2023-03-07 $32.61 $32.72 $32.50 $32.50 $31.88 1,733
2023-03-06 $32.97 $32.99 $32.85 $32.92 $32.29 5,238
2023-03-03 $32.86 $33.02 $32.86 $33.02 $32.39 1,259
2023-03-02 $32.63 $32.67 $32.50 $32.67 $32.05 1,652
2023-03-01 $32.60 $32.60 $32.55 $32.57 $31.95 2,158
2023-02-28 $32.44 $32.54 $32.31 $32.35 $31.74 1,969
2023-02-27 $32.76 $32.76 $32.65 $32.65 $32.03 510
2023-02-24 $32.29 $32.39 $32.22 $32.39 $31.78 1,545
2023-02-23 $32.68 $32.72 $32.64 $32.64 $32.03 1,171
2023-02-22 $32.67 $32.67 $32.43 $32.44 $31.83 2,148
2023-02-21 $32.84 $32.87 $32.60 $32.60 $31.98 2,116
2023-02-17 $32.78 $32.97 $32.72 $32.76 $32.14 3,132
2023-02-16 $32.84 $32.87 $32.78 $32.78 $32.16 1,361
2023-02-15 $32.83 $32.99 $32.83 $32.97 $32.34 7,548
2023-02-14 $33.14 $33.34 $33.01 $33.23 $32.60 3,935
2023-02-13 $33.02 $33.13 $32.99 $33.13 $32.50 619
2023-02-10 $32.76 $32.91 $32.70 $32.90 $32.28 8,943
2023-02-09 $32.89 $33.21 $32.52 $32.58 $31.96 11,744
2023-02-08 $32.54 $32.55 $32.41 $32.46 $31.85 2,581
2023-02-07 $32.22 $32.54 $32.09 $32.54 $31.92 3,945
2023-02-06 $32.01 $32.07 $31.95 $32.07 $31.46 1,089
2023-02-03 $32.39 $32.40 $32.22 $32.22 $31.61 885
2023-02-02 $32.89 $32.89 $32.29 $32.37 $31.76 5,584
2023-02-01 $32.93 $32.93 $32.52 $32.89 $32.26 1,588
2023-01-31 $32.71 $32.93 $32.71 $32.93 $32.31 2,376
2023-01-30 $32.89 $33.07 $32.82 $32.82 $32.20 2,059
2023-01-27 $33.05 $33.08 $32.94 $32.97 $32.35 4,966
2023-01-26 $33.00 $33.08 $32.90 $33.05 $32.42 4,296
2023-01-25 $32.82 $32.96 $32.80 $32.96 $32.34 1,336
2023-01-24 $32.99 $33.03 $32.83 $32.97 $32.34 6,202
2023-01-23 $32.85 $33.28 $32.85 $33.12 $32.49 3,194
2023-01-20 $32.84 $33.08 $32.84 $33.08 $32.45 1,671
2023-01-19 $32.59 $32.83 $32.48 $32.79 $32.17 5,009
2023-01-18 $33.31 $33.32 $32.73 $32.78 $32.16 6,824
2023-01-17 $33.02 $33.02 $32.84 $32.91 $32.29 7,759
2023-01-13 $32.72 $33.92 $32.72 $32.88 $32.25 3,082
2023-01-12 $32.15 $33.10 $32.15 $32.54 $31.92 2,174
2023-01-11 $32.09 $32.09 $31.86 $31.97 $31.36 1,970
2023-01-10 $31.78 $31.93 $31.71 $31.89 $31.29 2,180
2023-01-09 $32.07 $33.00 $31.95 $31.95 $31.34 5,489
2023-01-06 $31.52 $31.97 $31.52 $31.97 $31.36 3,107
2023-01-05 $31.08 $32.96 $31.08 $31.32 $30.72 8,635
2023-01-04 $31.59 $31.59 $31.40 $31.42 $30.82 5,297
2023-01-03 $31.70 $31.81 $31.50 $31.50 $30.90 4,178
2022-12-30 $31.77 $31.77 $31.58 $31.66 $31.66 19,666
2022-12-29 $31.84 $31.85 $31.64 $31.80 $31.80 15,661
2022-12-28 $31.86 $31.90 $31.45 $31.49 $31.49 9,105
2022-12-27 $29.87 $32.13 $29.87 $31.81 $31.81 19,245
2022-12-23 $31.66 $31.80 $31.52 $31.77 $31.77 6,697
2022-12-22 $31.63 $31.63 $31.42 $31.53 $31.53 3,355
2022-12-21 $31.59 $31.77 $31.54 $31.75 $31.75 1,405
2022-12-20 $31.39 $31.42 $31.34 $31.37 $31.37 3,256
2022-12-19 $31.07 $31.07 $30.94 $30.94 $30.94 1,116
2022-12-16 $30.97 $31.13 $30.94 $31.13 $31.01 2,150
2022-12-15 $31.35 $31.41 $31.35 $31.36 $31.24 5,161
2022-12-14 $31.96 $32.08 $31.85 $31.91 $31.79 7,325
2022-12-13 $32.08 $32.10 $31.90 $31.94 $31.82 2,748
2022-12-12 $31.35 $31.46 $31.33 $31.44 $31.32 2,417
2022-12-09 $31.50 $31.55 $31.34 $31.34 $31.21 5,660
2022-12-08 $31.45 $31.48 $31.41 $31.42 $31.30 5,472
2022-12-07 $31.44 $31.44 $31.30 $31.32 $31.20 34,173
2022-12-06 $31.67 $31.67 $31.18 $31.35 $31.23 6,078
2022-12-05 $32.01 $32.01 $31.48 $31.48 $31.36 3,098
2022-12-02 $31.94 $31.94 $31.93 $31.93 $31.81 1,166
2022-12-01 $32.09 $32.13 $31.95 $32.05 $31.92 26,940
2022-11-30 $31.62 $32.00 $31.54 $31.93 $31.81 3,495
2022-11-29 $31.59 $31.66 $31.49 $31.54 $31.42 4,452
2022-11-28 $31.54 $31.59 $31.38 $31.38 $31.26 5,532
2022-11-25 $31.76 $31.77 $31.65 $31.66 $31.53 1,449
2022-11-23 $31.45 $31.50 $31.32 $31.49 $31.37 3,554
2022-11-22 $31.10 $31.20 $31.06 $31.20 $31.08 3,038
2022-11-21 $30.44 $30.57 $30.24 $30.53 $30.41 2,707
2022-11-18 $30.61 $30.72 $30.61 $30.72 $30.60 1,350
2022-11-17 $30.57 $30.71 $30.47 $30.71 $30.59 184,646
2022-11-16 $30.77 $30.79 $30.69 $30.74 $30.62 3,336
2022-11-15 $30.78 $30.78 $30.68 $30.68 $30.56 687
2022-11-14 $30.67 $30.70 $30.44 $30.44 $30.33 2,877
2022-11-11 $30.68 $30.69 $30.68 $30.69 $30.69 285
2022-11-10 $30.48 $30.50 $30.43 $30.50 $30.50 2,291
2022-11-09 $29.67 $29.74 $29.43 $29.44 $29.44 1,680
2022-11-08 $30.13 $30.20 $30.03 $30.07 $30.07 1,670
2022-11-07 $30.04 $30.04 $29.89 $29.92 $29.92 2,627
2022-11-04 $29.95 $29.95 $29.66 $29.85 $29.85 3,705
2022-11-03 $29.05 $29.23 $28.88 $29.23 $29.23 7,879
2022-11-02 $29.54 $29.75 $29.17 $29.17 $29.17 2,177
2022-11-01 $29.79 $29.79 $29.35 $29.38 $29.38 6,814
2022-10-31 $29.23 $29.23 $29.11 $29.20 $29.20 3,606
2022-10-28 $29.15 $29.26 $29.09 $29.25 $29.25 1,064
2022-10-27 $29.32 $29.32 $29.02 $29.02 $29.02 1,953
2022-10-26 $29.15 $29.84 $29.08 $29.08 $29.08 9,117
2022-10-25 $28.59 $28.83 $28.59 $28.81 $28.81 5,354
2022-10-24 $28.26 $28.26 $28.23 $28.23 $28.23 658
2022-10-21 $28.13 $28.21 $28.09 $28.21 $28.21 1,239
2022-10-20 $27.98 $28.11 $27.76 $27.80 $27.80 2,257
2022-10-19 $27.74 $27.79 $27.72 $27.72 $27.72 1,512
2022-10-18 $27.90 $27.90 $27.69 $27.81 $27.81 3,320
2022-10-17 $27.93 $27.94 $27.78 $27.78 $27.78 3,533
2022-10-14 $27.50 $27.51 $27.26 $27.26 $27.26 5,142
2022-10-13 $27.11 $27.86 $27.11 $27.86 $27.86 13,366
2022-10-12 $27.20 $27.29 $27.20 $27.21 $27.21 3,708
2022-10-11 $27.36 $27.73 $27.28 $27.42 $27.42 13,681
2022-10-10 $27.80 $27.80 $27.55 $27.65 $27.65 2,639
2022-10-07 $28.02 $28.02 $27.88 $27.88 $27.88 716
2022-10-06 $28.17 $28.18 $27.70 $28.10 $28.10 11,037
2022-10-05 $28.45 $28.47 $28.45 $28.46 $28.46 439
2022-10-04 $28.35 $28.69 $28.35 $28.68 $28.68 1,232
2022-10-03 $27.75 $27.88 $27.75 $27.77 $27.77 1,241
2022-09-30 $27.04 $27.04 $27.01 $27.01 $27.01 286
2022-09-29 $28.76 $28.76 $27.08 $27.24 $27.24 2,561
2022-09-28 $27.23 $27.41 $27.23 $27.41 $27.41 1,606
2022-09-27 $27.14 $27.16 $26.70 $26.83 $26.83 9,690
2022-09-26 $26.95 $27.16 $26.68 $26.81 $26.81 5,767
2022-09-23 $27.83 $27.83 $27.32 $27.34 $27.34 2,127
2022-09-22 $28.72 $28.72 $28.51 $28.54 $28.54 1,618
2022-09-21 $28.78 $28.78 $28.49 $28.49 $28.49 3,001
2022-09-20 $28.95 $28.95 $28.78 $28.93 $28.93 3,063
2022-09-19 $28.95 $29.24 $28.95 $29.24 $29.24 1,911
2022-09-16 $29.66 $29.66 $29.38 $29.52 $29.15 7,768
2022-09-15 $29.92 $29.92 $29.72 $29.76 $29.39 1,586
2022-09-14 $30.07 $30.16 $30.04 $30.04 $29.66 223
2022-09-13 $30.25 $30.25 $29.92 $29.92 $29.54 2,007
2022-09-12 $30.65 $30.92 $30.65 $30.88 $30.50 4,536
2022-09-09 $30.24 $30.38 $30.24 $30.38 $30.00 574
2022-09-08 $29.54 $29.65 $29.54 $29.65 $29.28 966
2022-09-07 $29.25 $29.53 $29.25 $29.53 $29.53 1,812
2022-09-06 $29.40 $29.40 $29.38 $29.38 $29.38 289
2022-09-02 $30.04 $30.04 $29.48 $29.48 $29.48 1,039
2022-09-01 $29.35 $31.10 $29.25 $29.56 $29.56 5,123
2022-08-31 $30.13 $30.15 $29.91 $29.91 $29.91 3,457
2022-08-30 $30.34 $30.34 $30.23 $30.23 $30.23 1,880
2022-08-29 $30.51 $30.73 $30.46 $30.62 $30.62 1,724
2022-08-26 $30.54 $30.54 $30.54 $30.54 $30.54 180
2022-08-25 $31.13 $31.22 $31.11 $31.22 $31.22 1,503
2022-08-24 $30.90 $30.90 $30.90 $30.90 $30.90 594
2022-08-23 $30.96 $30.96 $30.90 $30.90 $30.90 390
2022-08-22 $30.72 $30.76 $30.72 $30.76 $30.76 185
2022-08-19 $31.14 $31.19 $31.12 $31.14 $31.14 14,702
2022-08-18 $31.59 $31.59 $31.49 $31.55 $31.55 3,085
2022-08-17 $31.59 $31.59 $31.59 $31.59 $31.59 241
2022-08-16 $31.68 $31.72 $31.63 $31.72 $31.72 963
2022-08-15 $31.65 $31.65 $31.65 $31.65 $31.65 208
2022-08-12 $31.88 $31.97 $31.88 $31.97 $31.97 1,066
2022-08-11 $31.90 $31.92 $31.75 $31.75 $31.75 385
2022-08-10 $31.47 $31.65 $31.47 $31.62 $31.62 2,702
2022-08-09 $30.90 $30.90 $30.89 $30.89 $30.89 137
2022-08-08 $31.14 $31.18 $30.97 $30.97 $30.97 828
2022-08-05 $30.69 $30.87 $30.69 $30.87 $30.87 432
2022-08-04 $30.93 $31.06 $30.93 $30.99 $30.99 1,143
2022-08-03 $30.91 $31.14 $30.91 $31.01 $31.01 5,979
2022-08-02 $30.97 $31.15 $30.89 $30.89 $30.89 1,111
2022-08-01 $31.45 $32.04 $31.23 $31.33 $31.33 6,555
2022-07-29 $31.11 $31.32 $31.11 $31.32 $31.32 5,767
2022-07-28 $30.77 $30.86 $30.67 $30.80 $30.80 1,562
2022-07-27 $30.23 $30.63 $30.23 $30.63 $30.63 957
2022-07-26 $30.09 $30.12 $29.93 $29.98 $29.98 1,373
2022-07-25 $30.29 $30.29 $30.29 $30.29 $30.29 56
2022-07-22 $29.83 $29.87 $29.83 $29.87 $29.87 748
2022-07-21 $29.86 $30.01 $29.86 $30.01 $30.01 398
2022-07-20 $29.87 $29.87 $29.73 $29.82 $29.82 1,388
2022-07-19 $29.91 $29.96 $29.89 $29.96 $29.96 1,456
2022-07-18 $29.41 $30.59 $29.13 $29.13 $29.13 9,166
2022-07-15 $28.78 $28.78 $28.78 $28.78 $28.78 147
2022-07-14 $28.47 $28.47 $28.24 $28.42 $28.42 1,073
2022-07-13 $29.13 $29.20 $29.03 $29.09 $29.09 1,040
2022-07-12 $29.31 $29.33 $29.13 $29.13 $29.13 2,731
2022-07-11 $29.31 $29.32 $29.20 $29.21 $29.21 1,519
2022-07-08 $29.59 $29.62 $29.59 $29.61 $29.61 745
2022-07-07 $29.52 $29.54 $29.49 $29.49 $29.49 628
2022-07-06 $28.84 $28.99 $28.84 $28.99 $28.99 224
2022-07-05 $29.02 $29.17 $28.78 $29.17 $29.17 2,525
2022-07-01 $29.78 $29.92 $29.50 $29.92 $29.92 1,159
2022-06-30 $29.57 $29.93 $29.57 $29.83 $29.83 1,763
2022-06-29 $30.11 $30.11 $30.11 $30.11 $30.11 15
2022-06-28 $30.56 $30.56 $30.22 $30.22 $30.22 1,135
2022-06-27 $30.21 $30.37 $30.20 $30.27 $30.27 1,347
2022-06-24 $30.14 $30.19 $30.07 $30.19 $30.19 7,140
2022-06-23 $29.93 $29.94 $29.25 $29.48 $29.48 10,791
2022-06-22 $29.90 $30.08 $29.90 $29.96 $29.96 3,326
2022-06-21 $30.17 $30.26 $30.17 $30.24 $30.24 1,292
2022-06-17 $29.85 $29.98 $29.85 $29.98 $29.55 1,848
2022-06-16 $30.24 $30.41 $30.24 $30.26 $29.84 627
2022-06-15 $30.99 $31.07 $30.53 $31.06 $30.62 1,804
2022-06-14 $30.55 $30.60 $30.49 $30.60 $30.17 948
2022-06-13 $30.77 $31.13 $30.77 $30.87 $30.44 4,567
2022-06-10 $31.77 $32.01 $31.77 $31.88 $31.43 2,223
2022-06-09 $32.83 $32.83 $32.66 $32.66 $32.20 744
2022-06-08 $33.62 $34.15 $33.35 $33.35 $32.88 7,120
2022-06-07 $33.84 $34.00 $33.82 $33.86 $33.38 4,840
2022-06-06 $33.94 $33.94 $33.70 $33.70 $33.22 517
2022-06-03 $33.55 $33.55 $33.46 $33.54 $33.07 950
2022-06-02 $33.89 $33.92 $33.85 $33.92 $33.44 990
2022-06-01 $33.42 $33.42 $33.42 $33.42 $32.95 165
2022-05-31 $33.68 $33.89 $33.66 $33.66 $33.18 1,497
2022-05-27 $33.66 $33.66 $33.66 $33.66 $33.18 5
2022-05-26 $33.26 $33.26 $33.26 $33.26 $32.79 505
2022-05-25 $32.97 $32.97 $32.91 $32.91 $32.44 1,266
2022-05-24 $32.69 $32.83 $32.69 $32.83 $32.37 4,633
2022-05-23 $32.66 $32.87 $32.66 $32.81 $32.35 2,749
2022-05-20 $32.11 $32.17 $32.11 $32.17 $31.71 3,017
2022-05-19 $31.84 $32.08 $31.84 $32.08 $31.63 736
2022-05-18 $32.35 $32.44 $31.91 $31.91 $31.46 5,599
2022-05-17 $32.42 $33.00 $32.41 $32.64 $32.18 12,716
2022-05-16 $31.99 $31.99 $31.99 $31.99 $31.54 144
2022-05-13 $31.45 $32.15 $31.45 $31.83 $31.38 24,157
2022-05-12 $30.89 $31.20 $30.87 $31.14 $30.70 41,655
2022-05-11 $31.29 $31.29 $31.12 $31.12 $30.68 766
2022-05-10 $31.14 $31.21 $30.96 $31.17 $30.73 1,544
2022-05-09 $31.37 $31.37 $31.18 $31.18 $30.74 877
2022-05-06 $32.04 $32.20 $32.04 $32.20 $31.75 1,812
2022-05-05 $32.74 $32.74 $32.39 $32.39 $31.93 383
2022-05-04 $33.31 $33.31 $33.31 $33.31 $32.84 50
2022-05-03 $32.62 $32.86 $32.57 $32.79 $32.32 3,075
2022-05-02 $32.32 $32.41 $32.23 $32.41 $31.95 473
2022-04-29 $32.51 $32.51 $32.51 $32.51 $32.05 59
2022-04-28 $32.82 $32.90 $32.82 $32.90 $32.44 129
2022-04-27 $32.37 $32.42 $32.33 $32.42 $31.97 672
2022-04-26 $32.44 $32.44 $32.24 $32.24 $31.78 527
2022-04-25 $33.11 $33.11 $33.11 $33.11 $32.64 612
2022-04-22 $33.40 $33.40 $33.40 $33.40 $32.93 193
2022-04-21 $34.01 $34.01 $34.01 $34.01 $33.53 17
2022-04-20 $34.48 $34.48 $34.48 $34.48 $33.99 217
2022-04-19 $34.12 $34.12 $34.12 $34.12 $33.64 135
2022-04-18 $34.05 $34.05 $34.05 $34.05 $33.56 489
2022-04-14 $34.02 $34.02 $34.02 $34.02 $33.54 105
2022-04-13 $34.07 $34.07 $34.07 $34.07 $33.59 419
2022-04-12 $33.96 $33.96 $33.75 $33.75 $33.27 8,072
2022-04-11 $34.04 $34.04 $33.99 $33.99 $33.51 272
2022-04-08 $34.12 $34.12 $34.12 $34.12 $33.63 114
2022-04-07 $34.06 $34.16 $34.06 $34.15 $33.67 970
2022-04-06 $34.04 $34.12 $34.04 $34.12 $33.64 652
2022-04-05 $34.52 $34.52 $34.52 $34.52 $34.03 383
2022-04-04 $34.92 $34.92 $34.92 $34.92 $34.43 144
2022-04-01 $34.79 $34.82 $34.62 $34.82 $34.33 1,193
2022-03-31 $34.72 $34.76 $34.60 $34.60 $34.11 1,547
2022-03-30 $35.08 $35.08 $35.03 $35.03 $34.53 811
2022-03-29 $35.13 $35.16 $35.13 $35.16 $34.66 235
2022-03-28 $34.31 $34.54 $34.31 $34.54 $34.05 1,764
2022-03-25 $34.57 $34.66 $34.56 $34.66 $34.17 517
2022-03-24 $34.36 $34.85 $34.36 $34.50 $34.01 3,618
2022-03-23 $34.34 $34.34 $34.34 $34.34 $33.85 302
2022-03-22 $34.81 $34.82 $34.81 $34.82 $34.33 517
2022-03-21 $34.50 $34.56 $34.31 $34.39 $33.90 3,719
2022-03-18 $34.20 $34.80 $34.20 $34.69 $33.97 1,019
2022-03-17 $34.10 $34.44 $33.98 $34.35 $33.63 2,493
2022-03-16 $33.78 $34.06 $33.78 $34.06 $33.35 985
2022-03-15 $32.40 $32.61 $32.33 $32.61 $31.93 629
2022-03-14 $32.29 $32.29 $32.29 $32.29 $31.62 205
2022-03-11 $32.00 $32.00 $32.00 $32.00 $31.33 151
2022-03-10 $32.10 $32.32 $32.10 $32.32 $31.65 500
2022-03-09 $32.14 $32.77 $32.14 $32.56 $31.88 8,343
2022-03-08 $30.73 $30.94 $30.63 $30.90 $30.25 2,397
2022-03-07 $31.80 $31.80 $30.79 $30.98 $30.33 2,065
2022-03-04 $31.68 $31.94 $31.64 $31.94 $31.28 1,704
2022-03-03 $32.89 $32.99 $32.89 $32.99 $32.31 1,832
2022-03-02 $33.37 $33.62 $33.37 $33.62 $32.92 1,951
2022-03-01 $33.63 $33.63 $32.91 $32.98 $32.29 1,334
2022-02-28 $33.93 $33.93 $33.93 $33.93 $33.22 102
2022-02-25 $34.56 $34.56 $34.56 $34.56 $33.84 48
2022-02-24 $32.81 $33.58 $32.01 $33.58 $32.88 19,935
2022-02-23 $34.36 $34.41 $33.47 $34.02 $33.31 9,775
2022-02-22 $34.32 $34.40 $34.32 $34.35 $33.63 1,533
2022-02-18 $34.91 $34.91 $34.77 $34.77 $34.04 373
2022-02-17 $35.41 $35.41 $34.98 $34.98 $34.25 968
2022-02-16 $35.48 $35.61 $35.42 $35.61 $34.87 528
2022-02-15 $35.45 $35.49 $35.45 $35.49 $34.75 725
2022-02-14 $34.77 $34.77 $34.77 $34.77 $34.04 170
2022-02-11 $35.65 $35.65 $35.01 $35.05 $34.32 615
2022-02-10 $35.74 $35.74 $35.74 $35.74 $35.00 362
2022-02-09 $36.38 $36.40 $36.38 $36.40 $35.65 362
2022-02-08 $35.41 $35.66 $35.41 $35.66 $34.92 889
2022-02-07 $35.55 $35.55 $35.46 $35.46 $34.72 641
2022-02-04 $35.42 $35.50 $35.42 $35.48 $34.74 1,070
2022-02-03 $35.43 $35.43 $35.43 $35.43 $34.69 107
2022-02-02 $36.04 $36.19 $36.04 $36.14 $35.39 817
2022-02-01 $35.66 $35.82 $35.66 $35.79 $35.04 8,874
2022-01-31 $35.42 $35.42 $35.42 $35.42 $34.68 53
2022-01-28 $34.39 $34.60 $34.25 $34.60 $33.88 2,986
2022-01-27 $34.43 $34.43 $34.43 $34.43 $33.71 83
2022-01-26 $35.25 $35.52 $34.63 $34.78 $34.06 3,551
2022-01-25 $34.76 $34.99 $34.76 $34.80 $34.08 1,729
2022-01-24 $34.48 $35.12 $34.02 $35.12 $34.38 2,000
2022-01-21 $35.94 $35.94 $35.71 $35.72 $34.98 1,556
2022-01-20 $36.80 $37.00 $36.33 $36.33 $35.58 2,643
2022-01-19 $36.68 $36.68 $36.60 $36.60 $35.83 581
2022-01-18 $37.13 $37.13 $36.73 $36.73 $35.96 2,162
2022-01-14 $37.29 $37.43 $37.29 $37.35 $36.57 1,178
2022-01-13 $37.60 $37.61 $37.60 $37.61 $36.83 281
2022-01-12 $37.77 $37.85 $37.77 $37.84 $37.05 243
2022-01-11 $37.26 $37.26 $37.26 $37.26 $36.49 146
2022-01-10 $36.89 $36.89 $36.79 $36.79 $36.02 886
2022-01-07 $37.46 $37.47 $37.46 $37.47 $36.69 206
2022-01-06 $37.34 $37.44 $37.34 $37.34 $36.56 1,622
2022-01-05 $37.51 $37.51 $37.51 $37.51 $36.73 225
2022-01-04 $37.72 $37.92 $37.72 $37.83 $37.04 6,549
2022-01-03 $37.43 $37.56 $37.43 $37.45 $36.67 2,407
2021-12-31 $37.38 $37.38 $37.38 $37.38 $36.60 66
2021-12-30 $37.36 $37.36 $37.36 $37.36 $36.58 230
2021-12-29 $37.56 $37.56 $37.46 $37.46 $36.68 1,192
2021-12-28 $37.57 $37.59 $37.44 $37.44 $36.66 2,438
2021-12-27 $37.41 $38.09 $37.40 $37.47 $36.69 11,901
2021-12-23 $37.09 $37.09 $37.07 $37.07 $36.30 519
2021-12-22 $36.67 $36.76 $36.67 $36.76 $36.00 207
2021-12-21 $36.39 $36.39 $36.33 $36.33 $35.57 1,576
2021-12-20 $35.79 $35.95 $35.79 $35.95 $35.20 2,000
2021-12-17 $36.39 $36.40 $36.33 $36.33 $35.36 830
2021-12-16 $36.86 $36.86 $36.86 $36.86 $35.87 17
2021-12-15 $36.32 $36.99 $36.32 $36.99 $36.00 592
2021-12-14 $35.99 $36.22 $35.99 $36.16 $35.19 749
2021-12-13 $36.74 $36.74 $36.43 $36.43 $35.46 880
2021-12-10 $36.94 $36.94 $36.94 $36.94 $35.95 16
2021-12-09 $36.85 $36.90 $36.85 $36.90 $35.91 400
2021-12-08 $37.29 $37.30 $37.28 $37.30 $36.31 6,796
2021-12-07 $37.21 $37.21 $37.21 $37.21 $36.21 126
2021-12-06 $36.15 $36.28 $36.15 $36.20 $35.23 587
2021-12-03 $36.08 $36.08 $36.08 $36.08 $35.11 47
2021-12-02 $36.28 $36.28 $36.28 $36.28 $35.31 373
2021-12-01 $36.28 $36.28 $35.87 $35.87 $34.91 398
2021-11-30 $35.75 $36.00 $35.75 $36.00 $35.04 949
2021-11-29 $36.30 $36.52 $36.17 $36.48 $35.50 3,187
2021-11-26 $36.41 $36.41 $36.09 $36.09 $35.12 1,761
2021-11-24 $37.06 $37.12 $36.96 $37.09 $36.10 581
2021-11-23 $37.25 $37.32 $37.25 $37.32 $36.32 215
2021-11-22 $37.83 $37.83 $37.57 $37.57 $36.57 393
2021-11-19 $37.99 $37.99 $37.86 $37.86 $36.84 499
2021-11-18 $38.06 $38.17 $38.06 $38.17 $37.15 3,015
2021-11-17 $38.01 $38.01 $37.97 $37.97 $36.96 576
2021-11-16 $38.15 $38.15 $38.11 $38.11 $37.09 361
2021-11-15 $38.15 $38.15 $38.15 $38.15 $37.13 656
2021-11-12 $38.00 $38.29 $38.00 $38.26 $37.24 5,936
2021-11-11 $37.70 $37.70 $37.70 $37.70 $36.69 154
2021-11-10 $37.41 $37.41 $37.41 $37.41 $36.41 68
2021-11-09 $38.13 $38.13 $37.98 $37.98 $36.96 370
2021-11-08 $38.09 $38.18 $38.08 $38.08 $37.06 1,272
2021-11-05 $37.96 $37.96 $37.92 $37.92 $36.91 521
2021-11-04 $37.90 $37.90 $37.90 $37.90 $36.89 1,281
2021-11-03 $37.62 $37.91 $37.62 $37.90 $36.88 2,251
2021-11-02 $37.53 $37.53 $37.49 $37.49 $36.49 424
2021-11-01 $37.62 $37.62 $37.33 $37.50 $36.49 18,426
2021-10-29 $37.11 $37.18 $37.04 $37.17 $36.18 13,206
2021-10-28 $37.29 $37.41 $37.27 $37.40 $36.40 198,042
2021-10-27 $37.24 $37.33 $36.98 $36.98 $35.99 6,095
2021-10-26 $37.32 $37.32 $37.12 $37.12 $36.13 379
2021-10-25 $37.01 $37.01 $37.01 $37.01 $36.02 4
2021-10-22 $37.02 $37.09 $37.02 $37.09 $36.09 366
2021-10-21 $36.81 $36.84 $36.76 $36.80 $35.82 2,876
2021-10-20 $36.94 $36.94 $36.94 $36.94 $35.96 62
2021-10-19 $36.95 $36.95 $36.95 $36.95 $35.96 281
2021-10-18 $36.69 $36.69 $36.69 $36.69 $35.71 96
2021-10-15 $36.67 $36.77 $36.67 $36.77 $35.79 389
2021-10-14 $36.44 $36.50 $36.38 $36.47 $35.50 6,806
2021-10-13 $35.92 $36.06 $35.92 $36.00 $35.03 3,044
2021-10-12 $35.44 $35.56 $35.44 $35.46 $34.51 1,032
2021-10-11 $35.54 $35.54 $35.28 $35.28 $34.34 662
2021-10-08 $35.43 $35.47 $35.30 $35.37 $34.42 10,135
2021-10-07 $35.46 $35.49 $35.38 $35.38 $34.43 3,308
2021-10-06 $34.96 $34.98 $34.96 $34.97 $34.03 489
2021-10-05 $35.36 $35.43 $35.28 $35.28 $34.33 11,805
2021-10-04 $34.82 $35.01 $34.82 $34.86 $33.93 2,786
2021-10-01 $35.12 $36.04 $35.02 $35.38 $34.43 38,633
2021-09-30 $35.15 $35.44 $35.15 $35.25 $34.30 174,795
2021-09-29 $35.31 $35.31 $35.31 $35.31 $34.36 12
2021-09-28 $35.54 $35.54 $35.15 $35.50 $34.55 418
2021-09-27 $36.54 $36.54 $36.54 $36.54 $35.57 61
2021-09-24 $36.79 $36.79 $36.79 $36.79 $35.81 352
2021-09-23 $37.13 $37.13 $37.13 $37.13 $36.14 114
2021-09-22 $36.59 $36.71 $36.57 $36.57 $35.59 652
2021-09-21 $36.34 $36.34 $36.34 $36.34 $35.37 71
2021-09-20 $35.95 $36.11 $35.95 $36.11 $35.15 239
2021-09-17 $37.10 $37.10 $37.07 $37.07 $35.90 512
2021-09-16 $37.42 $37.54 $37.42 $37.54 $36.36 414
2021-09-15 $37.48 $37.63 $37.39 $37.63 $36.45 671
2021-09-14 $37.48 $37.53 $37.41 $37.41 $36.24 1,491
2021-09-13 $37.39 $37.39 $37.39 $37.39 $36.22 18
2021-09-10 $37.49 $37.49 $37.19 $37.19 $36.03 1,154
2021-09-09 $37.25 $37.25 $37.13 $37.13 $35.97 318
2021-09-08 $37.13 $37.13 $37.13 $37.13 $35.97 22
2021-09-07 $37.52 $37.52 $37.48 $37.50 $36.33 678
2021-09-03 $37.26 $37.33 $37.26 $37.29 $36.12 1,182
2021-09-02 $36.82 $36.82 $36.82 $36.82 $35.66 94
2021-09-01 $36.43 $36.43 $36.43 $36.43 $35.29 82
2021-08-31 $36.25 $36.25 $36.06 $36.06 $34.93 154
2021-08-30 $35.96 $35.96 $35.96 $35.96 $34.83 2
2021-08-27 $35.78 $35.78 $35.78 $35.78 $34.66 3
2021-08-26 $35.51 $35.51 $35.41 $35.41 $34.30 215
2021-08-25 $35.65 $35.65 $35.65 $35.65 $34.53 15
2021-08-24 $35.39 $35.70 $35.39 $35.66 $34.54 761
2021-08-23 $35.34 $35.34 $35.34 $35.34 $34.23 34
2021-08-20 $34.75 $34.75 $34.75 $34.75 $33.66 151
2021-08-19 $34.54 $34.55 $34.54 $34.55 $33.46 208
2021-08-18 $34.72 $34.72 $34.72 $34.72 $33.63 11
2021-08-17 $34.70 $34.70 $34.70 $34.70 $33.61 1
2021-08-16 $34.94 $34.94 $34.92 $34.92 $33.83 235
2021-08-13 $35.21 $35.21 $35.21 $35.21 $34.11 16
2021-08-12 $35.11 $35.11 $35.06 $35.06 $33.96 243
2021-08-11 $35.14 $35.14 $35.14 $35.14 $34.03 3
2021-08-10 $35.07 $35.07 $35.07 $35.07 $33.97 12
2021-08-09 $35.12 $35.12 $35.12 $35.12 $34.02 60
2021-08-06 $35.05 $35.05 $35.05 $35.05 $33.95 3
2021-08-05 $35.36 $35.36 $35.36 $35.36 $34.25 1
2021-08-04 $35.19 $35.19 $35.19 $35.19 $34.09 11
2021-08-03 $35.05 $35.08 $35.05 $35.08 $33.99 202
2021-08-02 $35.01 $35.01 $34.91 $34.91 $33.81 682
2021-07-30 $34.52 $34.52 $34.52 $34.52 $33.43 153
2021-07-29 $34.77 $34.77 $34.77 $34.77 $33.68 3
2021-07-28 $34.34 $34.45 $34.34 $34.45 $33.37 224
2021-07-27 $34.61 $34.61 $34.17 $34.17 $33.10 665
2021-07-26 $34.56 $34.63 $34.56 $34.63 $33.55 136
2021-07-23 $34.80 $34.87 $34.80 $34.84 $33.75 2,560
2021-07-22 $34.57 $34.62 $34.26 $34.62 $33.53 944
2021-07-21 $34.36 $34.36 $34.36 $34.36 $33.29 77
2021-07-20 $33.74 $33.74 $33.74 $33.74 $32.68 3
2021-07-19 $33.41 $33.41 $33.36 $33.36 $32.31 310
2021-07-16 $33.94 $33.94 $33.74 $33.74 $32.68 168
2021-07-15 $34.04 $34.04 $34.04 $34.04 $32.98 10
2021-07-14 $34.47 $34.47 $34.47 $34.47 $33.39 7
2021-07-13 $34.41 $34.41 $34.41 $34.41 $33.33 3
2021-07-12 $34.47 $34.55 $34.47 $34.55 $33.47 624
2021-07-09 $34.26 $34.26 $34.26 $34.26 $33.19 8
2021-07-08 $33.72 $33.75 $33.63 $33.63 $32.58 590
2021-07-07 $34.24 $34.24 $34.24 $34.24 $33.17 79
2021-07-06 $34.01 $34.01 $34.01 $34.01 $32.94 9
2021-07-02 $33.98 $33.98 $33.98 $33.98 $32.92 46
2021-07-01 $33.82 $33.82 $33.78 $33.78 $32.73 260
2021-06-30 $33.83 $33.83 $33.83 $33.83 $32.77 161
2021-06-29 $34.26 $34.26 $34.26 $34.26 $33.18 56
2021-06-28 $34.18 $34.18 $34.09 $34.09 $33.02 252
2021-06-25 $34.10 $34.15 $34.10 $34.11 $33.05 364
2021-06-24 $34.10 $34.10 $34.10 $34.10 $33.03 223
2021-06-23 $33.72 $33.72 $33.57 $33.57 $32.52 1,158
2021-06-22 $33.82 $33.82 $33.82 $33.82 $32.76 14
2021-06-21 $33.61 $33.67 $33.52 $33.67 $32.61 2,689
2021-06-18 $33.55 $33.61 $33.53 $33.53 $32.35 369
2021-06-17 $33.95 $33.95 $33.95 $33.95 $32.75 21
2021-06-16 $34.01 $34.01 $34.00 $34.00 $32.80 238
2021-06-15 $34.03 $34.03 $34.03 $34.03 $32.83 0
2021-06-14 $34.09 $34.09 $34.09 $34.09 $32.89 482
2021-06-11 $33.74 $33.84 $33.74 $33.84 $32.65 482
2021-06-10 $33.74 $33.74 $33.73 $33.73 $32.54 245
2021-06-09 $33.46 $33.46 $33.46 $33.46 $32.28 18
2021-06-08 $33.69 $33.69 $33.69 $33.69 $32.51 3
2021-06-07 $33.71 $33.71 $33.71 $33.71 $32.52 164
2021-06-04 $33.66 $33.66 $33.66 $33.66 $32.47 122
2021-06-03 $33.28 $33.28 $33.23 $33.23 $32.06 1,502
2021-06-02 $33.54 $33.58 $33.54 $33.58 $32.39 815
2021-06-01 $34.04 $34.04 $33.72 $33.72 $32.53 618
2021-05-28 $33.73 $33.76 $33.65 $33.65 $32.46 1,122
2021-05-27 $33.48 $33.48 $33.48 $33.48 $32.30 30
2021-05-26 $33.32 $33.32 $33.32 $33.32 $32.15 1,079
2021-05-25 $33.35 $33.37 $32.78 $33.31 $32.13 19,202
2021-05-24 $33.20 $33.21 $33.16 $33.17 $32.00 400
2021-05-21 $32.92 $32.92 $32.92 $32.92 $31.76 21
2021-05-20 $32.85 $32.88 $32.85 $32.88 $31.72 283
2021-05-19 $32.15 $32.15 $32.15 $32.15 $31.02 461
2021-05-18 $32.57 $32.57 $32.41 $32.41 $31.27 461
2021-05-17 $32.03 $32.03 $32.03 $32.03 $30.90 39
2021-05-14 $32.21 $32.31 $32.21 $32.31 $31.17 787
2021-05-13 $31.54 $31.59 $31.26 $31.59 $30.48 1,378
2021-05-12 $31.78 $31.78 $31.60 $31.60 $30.49 1,068
2021-05-11 $32.69 $32.69 $32.69 $32.69 $31.54 94
2021-05-10 $33.23 $33.23 $33.23 $33.23 $32.06 99
2021-05-07 $33.71 $33.74 $33.71 $33.74 $32.55 387
2021-05-06 $33.33 $33.39 $33.33 $33.39 $32.21 126
2021-05-05 $33.57 $33.57 $33.57 $33.57 $32.39 7
2021-05-04 $32.99 $33.13 $32.99 $33.13 $31.96 695
2021-05-03 $33.90 $33.90 $33.90 $33.90 $32.70 14
2021-04-30 $33.75 $33.75 $33.65 $33.65 $32.47 182
2021-04-29 $34.36 $34.36 $34.21 $34.21 $33.00 1,737
2021-04-28 $34.48 $34.48 $34.48 $34.48 $33.26 224
2021-04-27 $34.50 $34.50 $34.50 $34.50 $33.28 24
2021-04-26 $34.56 $34.59 $34.25 $34.59 $33.37 1,993
2021-04-23 $34.44 $34.54 $34.44 $34.54 $33.32 109
2021-04-22 $34.32 $34.32 $34.04 $34.04 $32.84 236
2021-04-21 $33.80 $33.91 $33.80 $33.91 $32.71 363
2021-04-20 $33.54 $33.54 $33.54 $33.54 $32.36 46
2021-04-19 $34.15 $34.15 $34.15 $34.15 $32.95 54
2021-04-16 $34.42 $34.48 $34.42 $34.48 $33.26 1,283
2021-04-15 $34.27 $34.27 $34.27 $34.27 $33.07 139
2021-04-14 $33.90 $33.90 $33.90 $33.90 $32.71 109
2021-04-13 $34.00 $34.00 $34.00 $34.00 $32.80 92
2021-04-12 $33.64 $33.64 $33.64 $33.64 $32.46 92
2021-04-09 $34.03 $34.03 $34.03 $34.03 $32.83 51
2021-04-08 $33.90 $33.90 $33.90 $33.90 $32.71 119
2021-04-07 $33.41 $33.41 $33.41 $33.41 $32.23 5
2021-04-06 $33.46 $33.47 $32.90 $33.47 $32.29 3,029
2021-04-05 $33.69 $33.73 $33.67 $33.73 $32.54 1,383
2021-04-01 $33.06 $33.29 $33.06 $33.29 $32.12 302
2021-03-31 $32.52 $32.52 $32.52 $32.52 $31.37 16
2021-03-30 $32.19 $32.19 $32.19 $32.19 $31.06 14
2021-03-29 $32.32 $32.32 $32.32 $32.32 $31.18 69
2021-03-26 $32.58 $32.58 $32.58 $32.58 $31.43 67
2021-03-25 $31.91 $31.91 $31.91 $31.91 $30.78 78
2021-03-24 $32.00 $32.11 $31.82 $31.82 $30.69 960
2021-03-23 $32.38 $32.38 $32.13 $32.15 $31.02 291
2021-03-22 $32.55 $32.55 $32.55 $32.55 $31.40 16
2021-03-19 $32.64 $32.64 $32.64 $32.64 $31.35 113
2021-03-18 $32.64 $32.65 $32.42 $32.42 $31.14 3,258
2021-03-17 $32.39 $32.82 $32.38 $32.81 $31.51 3,273
2021-03-16 $32.84 $32.84 $32.67 $32.76 $31.46 6,729
2021-03-15 $32.40 $32.50 $32.40 $32.50 $31.21 11,796
2021-03-12 $32.29 $32.39 $32.27 $32.39 $31.11 3,567
2021-03-11 $32.25 $32.45 $32.24 $32.42 $31.13 4,095
2021-03-10 $31.94 $31.94 $31.89 $31.89 $30.63 258
2021-03-09 $31.85 $31.98 $31.84 $31.91 $30.65 2,807
2021-03-08 $31.61 $31.61 $31.14 $31.14 $29.90 3,018
2021-03-05 $31.70 $31.85 $31.70 $31.85 $30.59 1,855
2021-03-04 $31.76 $31.76 $31.76 $31.76 $30.50 110
2021-03-03 $32.82 $32.82 $32.51 $32.51 $31.22 1,440
2021-03-02 $33.16 $33.18 $32.88 $33.18 $31.87 2,036
2021-03-01 $33.02 $33.33 $33.02 $33.28 $31.95 505
2021-02-26 $32.88 $32.88 $32.76 $32.76 $31.46 565
2021-02-25 $33.14 $33.14 $33.14 $33.14 $31.82 124
2021-02-24 $33.68 $33.88 $33.68 $33.85 $32.51 1,594
2021-02-23 $34.16 $34.22 $34.16 $34.20 $32.84 2,511
2021-02-22 $34.61 $34.61 $34.61 $34.61 $33.24 388
2021-02-19 $35.26 $35.26 $35.20 $35.20 $33.80 412
2021-02-18 $35.13 $35.18 $35.05 $35.05 $33.66 6,202
2021-02-17 $35.32 $35.32 $35.05 $35.29 $33.89 695
2021-02-16 $35.65 $35.65 $35.59 $35.59 $34.18 1,042
2021-02-12 $35.40 $35.54 $35.40 $35.53 $34.12 1,307
2021-02-11 $35.21 $35.64 $35.21 $35.36 $33.96 21,897
2021-02-10 $35.23 $35.23 $34.83 $34.83 $33.45 3,031
2021-02-09 $34.90 $34.90 $34.87 $34.87 $33.49 236
2021-02-08 $34.77 $34.77 $34.46 $34.48 $33.11 4,891
2021-02-05 $34.24 $34.24 $34.23 $34.24 $32.88 705
2021-02-04 $34.06 $34.06 $34.06 $34.06 $32.70 58
2021-02-03 $34.08 $34.18 $33.98 $34.11 $32.76 4,042
2021-02-02 $34.11 $34.13 $34.05 $34.13 $32.77 1,767
2021-02-01 $33.66 $33.82 $33.66 $33.82 $32.48 1,398
2021-01-29 $33.26 $33.26 $33.26 $33.26 $31.94 515
2021-01-28 $33.89 $33.97 $33.84 $33.84 $32.50 990
2021-01-27 $33.71 $33.71 $33.71 $33.71 $32.37 241
2021-01-26 $34.76 $34.76 $34.68 $34.68 $33.30 201
2021-01-25 $34.88 $35.01 $34.88 $35.01 $33.62 240
2021-01-22 $34.74 $34.85 $34.74 $34.82 $33.44 2,000
2021-01-21 $34.77 $34.85 $34.72 $34.84 $33.46 727
2021-01-20 $34.45 $34.77 $34.45 $34.61 $33.24 3,029
2021-01-19 $34.29 $34.29 $34.29 $34.29 $32.93 26
2021-01-15 $33.89 $33.99 $33.89 $33.93 $32.58 332
2021-01-14 $34.45 $34.45 $34.37 $34.37 $33.01 592
2021-01-13 $34.15 $34.28 $34.15 $34.26 $32.90 2,541
2021-01-12 $33.98 $34.12 $33.98 $34.12 $32.77 289
2021-01-11 $34.09 $34.09 $34.05 $34.05 $32.70 652
2021-01-08 $34.28 $34.38 $34.28 $34.38 $33.01 343
2021-01-07 $33.83 $33.95 $33.83 $33.90 $32.55 2,525
2021-01-06 $33.82 $33.86 $33.80 $33.80 $32.46 1,845
2021-01-05 $33.85 $34.04 $33.85 $34.02 $32.67 1,687
2021-01-04 $33.98 $33.98 $33.66 $33.68 $32.35 542
2020-12-31 $33.42 $33.42 $33.34 $33.34 $32.02 588
2020-12-30 $33.70 $33.70 $33.56 $33.56 $32.23 1,750
2020-12-29 $33.42 $33.46 $33.42 $33.46 $32.13 323
2020-12-28 $33.48 $33.48 $33.12 $33.14 $31.82 3,404
2020-12-24 $33.00 $33.00 $33.00 $33.00 $31.69 1,294
2020-12-23 $33.04 $33.04 $33.03 $33.03 $31.72 1,294
2020-12-22 $32.83 $32.87 $32.83 $32.87 $31.56 1,943
2020-12-21 $32.58 $32.85 $32.58 $32.85 $31.55 208
2020-12-18 $33.18 $33.18 $33.18 $33.18 $31.72 2
2020-12-17 $33.19 $33.19 $33.19 $33.19 $31.73 72
2020-12-16 $31.93 $32.74 $31.93 $32.74 $31.31 2,388
2020-12-15 $32.36 $32.40 $32.03 $32.40 $30.98 13,068
2020-12-14 $32.39 $32.52 $32.27 $32.32 $30.90 1,584
2020-12-11 $32.25 $32.25 $32.25 $32.25 $30.83 25
2020-12-10 $32.20 $32.27 $32.20 $32.27 $30.85 529
2020-12-09 $32.22 $32.22 $32.16 $32.20 $30.79 418
2020-12-08 $32.35 $32.35 $32.35 $32.35 $30.93 81
2020-12-07 $32.09 $32.17 $32.09 $32.12 $30.71 817
2020-12-04 $32.10 $32.10 $32.10 $32.10 $30.69 1
2020-12-03 $32.21 $32.21 $32.01 $32.01 $30.60 304
2020-12-02 $32.10 $32.10 $32.10 $32.10 $30.69 43
2020-12-01 $32.07 $32.18 $32.07 $32.14 $30.73 978
2020-11-30 $31.95 $32.18 $31.90 $31.91 $30.51 3,468
2020-11-27 $31.88 $31.88 $31.88 $31.88 $30.48 116
2020-11-25 $31.17 $31.23 $31.14 $31.22 $29.85 3,310
2020-11-24 $31.11 $31.13 $31.10 $31.13 $29.76 3,173
2020-11-23 $31.04 $31.15 $31.04 $31.06 $29.69 399
2020-11-20 $31.21 $31.22 $31.21 $31.22 $29.85 518
2020-11-19 $30.92 $31.05 $30.92 $31.05 $29.68 1,839
2020-11-18 $30.86 $30.86 $30.67 $30.67 $29.33 1,080
2020-11-17 $31.11 $31.11 $30.80 $30.80 $29.45 3,518
2020-11-16 $31.08 $31.08 $30.97 $31.03 $29.67 1,499
2020-11-13 $31.03 $31.04 $31.03 $31.04 $29.68 1,014
2020-11-12 $30.93 $30.93 $30.85 $30.85 $29.49 1,536
2020-11-11 $30.82 $30.95 $30.82 $30.93 $29.58 1,801
2020-11-10 $30.49 $30.71 $30.37 $30.37 $29.04 6,796
2020-11-09 $31.37 $31.37 $31.12 $31.12 $29.76 9,838
2020-11-06 $31.73 $31.73 $31.68 $31.68 $30.28 611
2020-11-05 $31.56 $31.61 $31.56 $31.61 $30.23 7,679
2020-11-04 $30.50 $30.59 $30.50 $30.53 $29.19 1,314
2020-11-03 $29.65 $29.81 $29.64 $29.80 $28.50 8,071
2020-11-02 $29.19 $29.24 $28.79 $29.24 $27.96 9,936,306
2020-10-30 $29.15 $29.15 $28.81 $28.93 $27.66 32,773
2020-10-29 $29.32 $29.41 $29.32 $29.34 $28.05 41,313
2020-10-28 $29.33 $29.34 $29.22 $29.23 $27.95 22,970
2020-10-27 $29.84 $29.89 $29.81 $29.85 $28.54 27,743
2020-10-26 $29.65 $29.66 $29.60 $29.65 $28.35 18,921
2020-10-23 $29.90 $30.04 $29.88 $30.04 $28.72 19,368
2020-10-22 $29.98 $29.99 $29.96 $29.97 $28.65 25,868
2020-10-21 $30.36 $30.36 $30.17 $30.17 $28.84 18,392
2020-10-20 $30.48 $30.48 $30.37 $30.37 $29.04 27,210
2020-10-19 $30.47 $30.47 $30.20 $30.20 $28.87 17,704
2020-10-16 $30.55 $30.57 $30.42 $30.43 $29.09 34,597
2020-10-15 $30.36 $30.50 $30.29 $30.45 $29.11 31,691
2020-10-14 $30.94 $30.95 $30.86 $30.90 $29.54 22,366
2020-10-13 $30.92 $30.93 $30.87 $30.91 $29.55 13,137
2020-10-12 $30.95 $31.05 $30.93 $31.02 $29.66 65,796
2020-10-09 $30.57 $30.83 $30.57 $30.79 $29.44 74,467
2020-10-08 $30.32 $30.47 $30.32 $30.39 $29.06 32,555
2020-10-07 $30.23 $30.33 $30.16 $30.24 $28.91 38,304
2020-10-06 $30.35 $30.35 $30.01 $30.01 $28.69 29,798
2020-10-05 $30.27 $30.51 $30.27 $30.37 $29.04 104,236
2020-10-02 $30.22 $30.25 $30.11 $30.20 $28.88 11,465
2020-10-01 $30.41 $30.46 $30.35 $30.42 $29.08 10,249,072
2020-09-30 $30.17 $30.17 $30.11 $30.11 $28.79 175
2020-09-29 $30.23 $30.26 $30.23 $30.23 $28.90 869
2020-09-28 $30.01 $30.01 $29.95 $29.95 $28.64 128
2020-09-25 $29.45 $29.70 $29.45 $29.70 $28.39 148
2020-09-24 $29.40 $29.45 $29.40 $29.44 $28.15 1,848
2020-09-23 $29.74 $29.77 $29.54 $29.54 $28.24 417
2020-09-22 $29.69 $29.69 $29.69 $29.69 $28.39 1
2020-09-21 $29.33 $29.84 $29.33 $29.76 $28.46 456
2020-09-18 $30.25 $30.25 $30.10 $30.14 $28.72 1,240
2020-09-17 $30.01 $30.23 $30.01 $30.23 $28.80 122
2020-09-16 $30.41 $30.41 $30.22 $30.22 $28.80 336
2020-09-15 $30.33 $30.33 $30.26 $30.26 $28.83 206
2020-09-14 $30.02 $30.02 $30.02 $30.02 $28.60 76
2020-09-11 $29.85 $29.85 $29.85 $29.85 $28.44 15
2020-09-10 $30.04 $30.04 $29.62 $29.62 $28.22 1,031
2020-09-09 $29.99 $30.03 $29.99 $30.03 $28.62 100
2020-09-08 $29.40 $29.49 $29.37 $29.37 $27.98 433
2020-09-04 $29.81 $29.81 $29.81 $29.81 $28.40 115
2020-09-03 $30.54 $30.54 $30.01 $30.01 $28.60 210
2020-09-02 $30.69 $30.69 $30.69 $30.69 $29.24 1,092
2020-09-01 $30.46 $30.46 $30.46 $30.46 $29.02 109
2020-08-31 $30.46 $30.46 $30.46 $30.46 $29.02 303
2020-08-28 $30.44 $30.44 $30.35 $30.39 $28.96 1,556
2020-08-27 $30.42 $30.42 $30.42 $30.42 $28.98 12
2020-08-26 $30.65 $30.65 $30.65 $30.65 $29.20 89
2020-08-25 $30.34 $30.34 $30.34 $30.34 $28.91 89
2020-08-24 $30.52 $30.52 $30.35 $30.35 $28.91 276
2020-08-21 $30.11 $30.11 $30.11 $30.11 $28.69 1
2020-08-20 $30.26 $30.26 $30.26 $30.26 $28.84 64
2020-08-19 $30.48 $30.48 $30.22 $30.22 $28.80 201
2020-08-18 $30.29 $30.44 $30.29 $30.31 $28.88 2,302
2020-08-17 $30.23 $30.23 $30.23 $30.23 $28.80 43
2020-08-14 $29.88 $29.88 $29.88 $29.88 $28.47 43
2020-08-13 $30.06 $30.06 $30.06 $30.06 $28.64 37
2020-08-12 $30.15 $30.18 $30.10 $30.10 $28.68 797
2020-08-11 $29.49 $29.49 $29.49 $29.49 $28.10 9
2020-08-10 $29.70 $29.70 $29.70 $29.70 $28.30 42
2020-08-07 $29.77 $29.77 $29.77 $29.77 $28.36 208
2020-08-06 $29.83 $29.95 $29.83 $29.95 $28.54 127
2020-08-05 $30.04 $30.04 $29.91 $29.91 $28.50 710
2020-08-04 $29.84 $29.84 $29.84 $29.84 $28.43 6
2020-08-03 $29.80 $29.80 $29.80 $29.80 $28.40 1
2020-07-31 $29.13 $29.22 $29.07 $29.22 $27.84 638
2020-07-30 $29.49 $29.81 $29.49 $29.81 $28.41 488
2020-07-29 $30.03 $30.03 $30.03 $30.03 $28.61 177
2020-07-28 $29.67 $29.67 $29.67 $29.67 $28.27 177
2020-07-27 $29.59 $29.75 $29.59 $29.75 $28.34 210
2020-07-24 $29.30 $29.30 $29.22 $29.22 $27.84 1,702
2020-07-23 $29.75 $29.75 $29.41 $29.41 $28.03 2,286
2020-07-22 $29.76 $29.81 $29.68 $29.77 $28.37 1,586
2020-07-21 $29.69 $29.78 $29.59 $29.59 $28.19 3,753
2020-07-20 $29.42 $29.61 $29.42 $29.61 $28.21 14,106
2020-07-17 $29.10 $29.25 $29.10 $29.17 $27.79 21,769
2020-07-16 $29.00 $29.00 $28.95 $28.97 $27.60 2,085
2020-07-15 $29.27 $29.40 $29.03 $29.13 $27.76 7,448
2020-07-14 $28.67 $29.22 $28.65 $28.85 $27.49 16,730
2020-07-13 $29.01 $29.53 $28.46 $28.46 $27.12 5,000
2020-07-10 $28.79 $29.19 $28.54 $28.75 $27.39 10,551
2020-07-09 $28.34 $28.99 $28.34 $28.55 $27.20 5,112
2020-07-08 $28.45 $28.67 $28.45 $28.67 $27.32 1,395
2020-07-07 $28.48 $28.50 $28.30 $28.30 $26.96 551
2020-07-06 $28.50 $28.50 $28.50 $28.50 $27.16 103
2020-07-02 $28.23 $28.23 $28.23 $28.23 $26.90 100
2020-07-01 $27.98 $28.00 $27.98 $28.00 $26.68 398
2020-06-30 $27.91 $27.91 $27.91 $27.91 $26.59 3
2020-06-29 $27.70 $27.76 $27.70 $27.76 $26.45 102
2020-06-26 $27.54 $27.54 $27.54 $27.54 $26.24 5
2020-06-25 $27.76 $27.90 $27.08 $27.90 $26.58 2,647
2020-06-24 $27.39 $27.46 $27.39 $27.43 $26.14 642
2020-06-23 $27.97 $27.97 $27.97 $27.97 $26.65 0
2020-06-22 $27.85 $27.85 $27.85 $27.85 $26.54 0
2020-06-19 $27.55 $27.55 $27.55 $27.55 $26.16 0
2020-06-18 $27.53 $27.53 $27.53 $27.53 $26.14 1
2020-06-17 $27.60 $27.60 $27.60 $27.60 $26.21 78
2020-06-16 $27.31 $27.31 $27.31 $27.31 $25.93 40
2020-06-15 $27.16 $27.16 $27.16 $27.16 $25.79 95
2020-06-12 $26.87 $26.87 $26.87 $26.87 $25.51 119
2020-06-11 $26.41 $26.41 $26.41 $26.41 $25.08 10
2020-06-10 $27.63 $27.63 $27.63 $27.63 $26.23 0
2020-06-09 $27.48 $27.48 $27.48 $27.48 $26.09 2
2020-06-08 $27.68 $27.68 $27.68 $27.68 $26.28 1
2020-06-05 $27.48 $27.54 $27.48 $27.54 $26.15 303
2020-06-04 $27.37 $27.37 $27.37 $27.37 $25.99 82
2020-06-03 $27.54 $27.54 $27.54 $27.54 $26.15 199
2020-06-02 $27.07 $27.07 $27.04 $27.05 $25.68 1,903
2020-06-01 $26.94 $26.94 $26.94 $26.94 $25.58 2
2020-05-29 $26.53 $26.53 $26.53 $26.53 $25.19 0
2020-05-28 $26.37 $26.37 $26.37 $26.37 $25.04 51
2020-05-27 $26.04 $26.04 $26.04 $26.04 $24.72 2
2020-05-26 $26.23 $26.23 $26.15 $26.15 $24.83 702
2020-05-22 $25.71 $25.71 $25.71 $25.71 $24.41 0
2020-05-21 $25.66 $25.66 $25.66 $25.66 $24.36 0
2020-05-20 $25.90 $25.90 $25.90 $25.90 $24.59 0
2020-05-19 $25.36 $25.36 $25.36 $25.36 $24.08 1
2020-05-18 $24.79 $25.74 $24.79 $25.74 $24.44 453
2020-05-15 $24.92 $24.92 $24.92 $24.92 $23.66 0
2020-05-14 $24.92 $24.92 $24.92 $24.92 $23.66 1
2020-05-13 $25.03 $25.03 $25.03 $25.03 $23.77 44
2020-05-12 $25.49 $25.49 $25.17 $25.17 $23.90 1,339
2020-05-11 $25.36 $25.36 $25.36 $25.36 $24.08 0
2020-05-08 $25.02 $25.02 $25.02 $25.02 $23.76 52
2020-05-07 $25.15 $25.15 $25.02 $25.02 $23.76 581
2020-05-06 $24.72 $24.72 $24.72 $24.72 $23.47 0
2020-05-05 $24.61 $24.61 $24.61 $24.61 $23.37 0
2020-05-04 $24.35 $24.35 $24.35 $24.35 $23.12 0
2020-05-01 $24.34 $24.36 $23.89 $24.35 $23.12 3,687
2020-04-30 $24.92 $24.92 $24.89 $24.89 $23.63 182
2020-04-29 $25.47 $25.49 $25.37 $25.37 $24.09 326
2020-04-28 $24.91 $24.91 $24.91 $24.91 $23.65 0
2020-04-27 $24.63 $24.63 $24.63 $24.63 $23.39 0
2020-04-24 $24.32 $24.32 $24.32 $24.32 $23.09 0
2020-04-23 $24.57 $24.57 $24.57 $24.57 $23.33 2
2020-04-22 $24.59 $24.59 $24.57 $24.57 $23.33 332
2020-04-21 $24.74 $24.74 $24.74 $24.74 $23.49 0
2020-04-20 $24.91 $24.91 $24.91 $24.91 $23.65 0
2020-04-17 $24.28 $24.28 $24.28 $24.28 $23.05 0
2020-04-16 $24.12 $24.28 $24.12 $24.28 $23.05 544
2020-04-15 $24.66 $24.66 $24.66 $24.66 $23.41 0
2020-04-14 $24.05 $24.05 $24.05 $24.05 $22.83 0
2020-04-13 $23.92 $24.06 $23.92 $24.05 $22.83 929
2020-04-09 $24.05 $24.20 $24.05 $24.20 $22.98 400
2020-04-08 $23.75 $23.75 $23.70 $23.70 $22.50 267
2020-04-07 $23.38 $23.38 $23.38 $23.38 $22.20 27
2020-04-06 $22.33 $22.33 $22.33 $22.33 $21.20 1,016
2020-04-03 $22.71 $22.71 $22.32 $22.33 $21.20 2,287
2020-04-02 $22.25 $22.25 $22.25 $22.25 $21.13 1
2020-04-01 $22.71 $23.11 $22.25 $22.25 $21.13 1,751
2020-03-31 $23.10 $23.12 $23.10 $23.12 $21.95 1,261
2020-03-30 $23.07 $23.66 $22.97 $23.35 $22.17 28,831
2020-03-27 $22.65 $22.65 $22.65 $22.65 $21.51 429
2020-03-26 $23.36 $23.36 $23.36 $23.36 $22.18 1
2020-03-25 $22.36 $22.61 $22.06 $22.34 $21.21 24,581
2020-03-24 $21.24 $21.46 $20.49 $21.46 $20.38 3,690
2020-03-23 $20.34 $20.34 $19.72 $19.84 $18.84 12,910
2020-03-20 $20.48 $20.48 $20.48 $20.48 $19.25 10
2020-03-19 $21.02 $21.02 $21.02 $21.02 $19.76 67
2020-03-18 $20.46 $20.46 $20.46 $20.46 $19.23 42
2020-03-17 $21.73 $21.73 $21.73 $21.73 $20.43 30
2020-03-16 $20.88 $20.88 $20.88 $20.88 $19.63 14
2020-03-13 $23.11 $23.11 $23.11 $23.11 $21.72 0
2020-03-12 $21.82 $21.82 $21.82 $21.82 $20.51 71
2020-03-11 $24.36 $24.36 $24.36 $24.36 $22.90 5
2020-03-10 $25.65 $25.65 $25.65 $25.65 $24.11 0
2020-03-09 $24.98 $24.98 $24.98 $24.98 $23.48 15
2020-03-06 $26.84 $26.84 $26.84 $26.84 $25.23 0
2020-03-05 $27.24 $27.24 $27.24 $27.24 $25.61 35
2020-03-04 $27.79 $27.79 $27.79 $27.79 $26.12 0
2020-03-03 $26.82 $26.82 $26.82 $26.82 $25.21 15
2020-03-02 $26.39 $26.77 $26.39 $26.77 $25.16 267
2020-02-28 $25.75 $26.07 $25.75 $26.07 $24.51 407
2020-02-27 $26.54 $26.54 $26.54 $26.54 $24.95 280
2020-02-26 $27.25 $27.25 $27.25 $27.25 $25.62 191
2020-02-25 $27.36 $27.36 $27.36 $27.36 $25.72 0
2020-02-24 $27.88 $27.88 $27.88 $27.88 $26.21 0
2020-02-21 $28.94 $28.94 $28.94 $28.94 $27.20 100
2020-02-20 $29.25 $29.25 $28.97 $28.97 $27.23 12,270
2020-02-19 $29.18 $29.18 $29.18 $29.18 $27.43 21
2020-02-18 $28.96 $28.96 $28.96 $28.96 $27.22 82
2020-02-14 $28.93 $28.93 $28.93 $28.93 $27.19 15
2020-02-13 $28.85 $28.85 $28.85 $28.85 $27.12 100
2020-02-12 $28.99 $28.99 $28.99 $28.99 $27.25 11
2020-02-11 $28.91 $28.92 $28.91 $28.92 $27.19 220
2020-02-10 $28.82 $28.82 $28.82 $28.82 $27.09 0
2020-02-07 $28.68 $28.68 $28.68 $28.68 $26.96 0
2020-02-06 $28.88 $28.88 $28.88 $28.88 $27.15 1
2020-02-05 $28.79 $28.79 $28.79 $28.79 $27.06 49
2020-02-04 $28.59 $28.59 $28.59 $28.59 $26.87 0
2020-02-03 $28.20 $28.20 $28.20 $28.20 $26.51 117
2020-01-31 $28.16 $28.16 $28.16 $28.16 $26.47 1
2020-01-30 $28.52 $28.52 $28.52 $28.52 $26.81 11
2020-01-29 $28.52 $28.52 $28.52 $28.52 $26.81 122
2020-01-28 $28.43 $28.49 $28.43 $28.49 $26.78 252
2020-01-27 $28.26 $28.26 $28.26 $28.26 $26.56 0
2020-01-24 $28.71 $28.71 $28.71 $28.71 $26.99 110
2020-01-23 $28.78 $28.78 $28.78 $28.78 $27.05 87
2020-01-22 $28.83 $28.83 $28.83 $28.83 $27.10 0
2020-01-21 $28.70 $28.70 $28.70 $28.70 $26.98 192
2020-01-17 $28.79 $28.79 $28.79 $28.79 $27.06 48
2020-01-16 $28.58 $28.58 $28.58 $28.58 $26.87 100
2020-01-15 $28.36 $28.36 $28.36 $28.36 $26.66 100
2020-01-14 $28.20 $28.20 $28.20 $28.20 $26.51 100
2020-01-13 $28.14 $28.14 $28.14 $28.14 $26.45 84
2020-01-10 $27.95 $27.95 $27.95 $27.95 $26.27 149
2020-01-09 $27.99 $27.99 $27.99 $27.99 $26.31 100
2020-01-08 $27.93 $27.93 $27.93 $27.93 $26.25 201
2020-01-07 $27.82 $27.82 $27.82 $27.82 $26.15 122
2020-01-06 $28.02 $28.02 $28.02 $28.02 $26.34 51
2020-01-03 $27.86 $27.86 $27.86 $27.86 $26.19 157
2020-01-02 $28.06 $28.06 $28.06 $28.06 $26.38 20
2019-12-31 $27.91 $27.91 $27.91 $27.91 $26.24 102
2019-12-30 $27.86 $27.86 $27.86 $27.86 $26.19 3
2019-12-27 $28.00 $28.00 $28.00 $28.00 $26.32 207
2019-12-26 $27.90 $27.90 $27.90 $27.90 $26.23 113
2019-12-24 $27.82 $27.82 $27.82 $27.82 $26.15 143
2019-12-23 $27.79 $27.79 $27.79 $27.79 $26.12 0
2019-12-20 $27.88 $27.88 $27.82 $27.82 $26.05 229
2019-12-19 $27.64 $27.64 $27.64 $27.64 $25.88 34
2019-12-18 $27.60 $27.60 $27.60 $27.60 $25.84 44
2019-12-17 $27.62 $27.62 $27.62 $27.62 $25.86 179
2019-12-16 $27.73 $27.73 $27.73 $27.73 $25.96 110
2019-12-13 $27.43 $27.43 $27.41 $27.43 $25.68 452
2019-12-12 $27.39 $27.39 $27.39 $27.39 $25.65 93
2019-12-11 $27.32 $27.32 $27.32 $27.32 $25.58 101
2019-12-10 $27.14 $27.14 $27.14 $27.14 $25.41 275
2019-12-09 $27.21 $27.21 $27.12 $27.12 $25.39 996
2019-12-06 $27.24 $27.24 $27.21 $27.21 $25.48 184
2019-12-05 $27.04 $27.04 $27.04 $27.04 $25.32 1
2019-12-04 $27.04 $27.04 $27.04 $27.04 $25.32 42
2019-12-03 $26.81 $27.10 $26.80 $26.92 $25.21 3,275
2019-12-02 $26.90 $26.98 $26.90 $26.94 $25.22 1,309
2019-11-29 $27.18 $27.18 $27.18 $27.18 $25.45 0
2019-11-27 $27.21 $27.21 $27.21 $27.21 $25.48 9
2019-11-26 $27.10 $27.17 $27.09 $27.17 $25.44 2,034
2019-11-25 $27.02 $27.15 $26.97 $27.08 $25.36 12,978
2019-11-22 $26.85 $26.85 $26.85 $26.85 $25.14 28
2019-11-21 $26.82 $26.82 $26.82 $26.82 $25.11 0
2019-11-20 $26.85 $26.85 $26.85 $26.85 $25.14 180
2019-11-19 $27.00 $27.00 $26.98 $26.98 $25.26 294
2019-11-18 $26.92 $26.98 $26.92 $26.98 $25.26 114
2019-11-15 $26.88 $26.88 $26.88 $26.88 $25.17 3,405
2019-11-14 $26.74 $26.74 $26.74 $26.74 $25.04 0
2019-11-13 $26.75 $26.76 $26.75 $26.76 $25.06 1,527
2019-11-12 $26.68 $26.68 $26.68 $26.68 $24.98 0
2019-11-11 $26.69 $26.69 $26.69 $26.69 $24.99 0
2019-11-08 $26.68 $26.68 $26.68 $26.68 $24.98 356
2019-11-07 $26.68 $26.68 $26.68 $26.68 $24.98 0
2019-11-06 $26.70 $26.79 $26.70 $26.75 $25.05 466
2019-11-05 $26.69 $26.69 $26.69 $26.69 $24.99 1
2019-11-04 $26.94 $26.96 $26.94 $26.95 $25.23 459
2019-11-01 $26.93 $26.93 $26.93 $26.93 $25.21 109
2019-10-31 $26.80 $26.80 $26.80 $26.80 $25.09 1
2019-10-30 $26.60 $26.78 $26.60 $26.78 $25.07 788
2019-10-29 $26.59 $26.59 $26.59 $26.59 $24.90 2
2019-10-28 $26.60 $26.60 $26.59 $26.59 $24.90 373
2019-10-25 $26.55 $26.55 $26.55 $26.55 $24.86 0
2019-10-24 $26.52 $26.52 $26.52 $26.52 $24.83 0
2019-10-23 $26.35 $26.35 $26.35 $26.35 $24.67 1
2019-10-22 $26.32 $26.32 $26.32 $26.32 $24.64 98
2019-10-21 $26.40 $26.40 $26.40 $26.40 $24.72 310
2019-10-18 $26.43 $26.43 $26.43 $26.43 $24.75 0
2019-10-17 $26.47 $26.47 $26.47 $26.47 $24.78 2
2019-10-16 $26.43 $26.43 $26.43 $26.43 $24.75 0
2019-10-15 $26.48 $26.48 $26.44 $26.44 $24.76 709
2019-10-14 $26.24 $26.25 $26.24 $26.25 $24.58 1,157
2019-10-11 $26.40 $26.40 $26.40 $26.40 $24.72 75
2019-10-10 $26.23 $26.23 $26.23 $26.23 $24.56 0
2019-10-09 $26.17 $26.17 $26.17 $26.17 $24.50 0
2019-10-08 $25.96 $25.96 $25.96 $25.96 $24.31 0
2019-10-07 $26.21 $26.21 $26.21 $26.21 $24.54 0
2019-10-04 $26.16 $26.16 $26.16 $26.16 $24.49 0
2019-10-03 $25.87 $25.88 $25.87 $25.88 $24.23 186
2019-10-02 $25.66 $25.66 $25.66 $25.66 $24.03 5
2019-10-01 $26.15 $26.15 $26.15 $26.15 $24.48 19
2019-09-30 $26.38 $26.38 $26.38 $26.38 $24.70 3
2019-09-27 $26.35 $26.35 $26.35 $26.35 $24.67 17
2019-09-26 $26.42 $26.42 $26.42 $26.42 $24.74 7
2019-09-25 $26.24 $26.24 $26.24 $26.24 $24.57 0
2019-09-24 $26.37 $26.42 $26.37 $26.42 $24.74 1,415
2019-09-23 $26.42 $26.42 $26.42 $26.42 $24.74 124
2019-09-20 $26.54 $26.54 $26.54 $26.54 $24.72 0
2019-09-19 $26.56 $26.56 $26.56 $26.56 $24.74 1
2019-09-18 $26.44 $26.44 $26.44 $26.44 $24.63 1
2019-09-17 $26.42 $26.43 $26.42 $26.43 $24.62 137
2019-09-16 $26.21 $26.21 $26.21 $26.21 $24.42 0
2019-09-13 $26.37 $26.37 $26.37 $26.37 $24.57 0
2019-09-12 $26.42 $26.42 $26.42 $26.42 $24.61 50
2019-09-11 $26.26 $26.26 $26.26 $26.26 $24.46 0
2019-09-10 $26.20 $26.25 $26.19 $26.19 $24.40 692
2019-09-09 $26.42 $26.42 $26.38 $26.38 $24.58 831
2019-09-06 $26.58 $26.58 $26.56 $26.56 $24.74 155
2019-09-05 $26.51 $26.51 $26.51 $26.51 $24.70 0
2019-09-04 $26.52 $26.52 $26.52 $26.52 $24.71 0
2019-09-03 $26.10 $26.10 $26.10 $26.10 $24.31 1,108
2019-08-30 $26.12 $26.12 $26.12 $26.12 $24.33 0
2019-08-29 $26.08 $26.08 $26.08 $26.08 $24.30 107
2019-08-28 $25.89 $25.89 $25.89 $25.89 $24.12 0
2019-08-27 $25.93 $25.93 $25.93 $25.93 $24.16 0
2019-08-26 $25.87 $25.87 $25.87 $25.87 $24.10 0
2019-08-23 $25.89 $25.89 $25.83 $25.83 $24.06 1,693
2019-08-22 $26.00 $26.00 $26.00 $26.00 $24.22 0
2019-08-21 $26.14 $26.14 $26.14 $26.14 $24.35 1
2019-08-20 $25.95 $25.95 $25.95 $25.95 $24.17 0
2019-08-19 $26.02 $26.06 $26.02 $26.06 $24.28 101
2019-08-16 $25.84 $25.84 $25.84 $25.84 $24.07 122
2019-08-15 $25.53 $25.53 $25.53 $25.53 $23.78 81
2019-08-14 $25.57 $25.57 $25.57 $25.57 $23.82 200
2019-08-13 $26.08 $26.08 $26.08 $26.08 $24.30 200
2019-08-12 $25.93 $25.93 $25.93 $25.93 $24.16 200
2019-08-09 $26.14 $26.21 $26.10 $26.10 $24.31 203
2019-08-08 $26.14 $26.14 $26.14 $26.14 $24.35 10
2019-08-07 $25.81 $25.81 $25.81 $25.81 $24.04 96
2019-08-06 $25.63 $25.63 $25.63 $25.63 $23.88 1
2019-08-05 $25.47 $25.47 $25.47 $25.47 $23.73 200
2019-08-02 $26.04 $26.04 $26.04 $26.04 $24.26 1,000
2019-08-01 $26.34 $26.34 $26.21 $26.21 $24.42 260
2019-07-31 $26.48 $26.48 $26.11 $26.11 $24.32 124
2019-07-30 $26.38 $26.38 $26.38 $26.38 $24.58 1
2019-07-29 $26.58 $26.58 $26.58 $26.58 $24.76 0
2019-07-26 $26.51 $26.51 $26.51 $26.51 $24.70 0
2019-07-25 $26.39 $26.39 $26.39 $26.39 $24.58 893
2019-07-24 $26.52 $26.52 $26.52 $26.52 $24.71 124
2019-07-23 $26.56 $26.56 $26.56 $26.56 $24.74 0
2019-07-22 $26.47 $26.47 $26.47 $26.47 $24.66 2,020
2019-07-19 $26.54 $26.62 $26.54 $26.60 $24.78 1,052
2019-07-18 $26.63 $26.63 $26.63 $26.63 $24.81 61
2019-07-17 $26.57 $26.57 $26.57 $26.57 $24.75 0
2019-07-16 $26.56 $26.56 $26.56 $26.56 $24.74 42
2019-07-15 $26.66 $26.66 $26.66 $26.66 $24.84 0
2019-07-12 $26.58 $26.58 $26.58 $26.58 $24.76 71
2019-07-11 $26.64 $26.64 $26.64 $26.64 $24.82 0
2019-07-10 $26.72 $26.72 $26.72 $26.72 $24.89 20
2019-07-09 $26.60 $26.60 $26.60 $26.60 $24.78 1
2019-07-08 $26.68 $26.68 $26.68 $26.68 $24.85 1,500
2019-07-05 $26.70 $26.70 $26.70 $26.70 $24.87 0
2019-07-03 $26.98 $26.98 $26.98 $26.98 $25.13 0
2019-07-02 $26.78 $26.78 $26.78 $26.78 $24.95 2
2019-07-01 $26.58 $26.62 $26.58 $26.62 $24.80 348
2019-06-28 $26.54 $26.54 $26.54 $26.54 $24.72 3
2019-06-27 $26.47 $26.47 $26.47 $26.47 $24.66 1
2019-06-26 $26.49 $26.49 $26.49 $26.49 $24.68 38
2019-06-25 $26.55 $26.55 $26.55 $26.55 $24.73 27
2019-06-24 $26.71 $26.71 $26.71 $26.71 $24.88 76
2019-06-21 $26.76 $26.89 $26.76 $26.89 $24.68 124
2019-06-20 $26.98 $26.98 $26.98 $26.98 $24.76 80
2019-06-19 $26.67 $26.67 $26.67 $26.67 $24.47 0
2019-06-18 $26.59 $26.59 $26.59 $26.59 $24.40 0
2019-06-17 $26.30 $26.30 $26.30 $26.30 $24.14 0
2019-06-14 $26.32 $26.32 $26.32 $26.32 $24.15 26
2019-06-13 $26.39 $26.39 $26.39 $26.39 $24.22 0
2019-06-12 $26.46 $26.46 $26.42 $26.42 $24.25 200
2019-06-11 $26.61 $26.61 $26.52 $26.52 $24.34 427
2019-06-10 $26.46 $26.46 $26.41 $26.41 $24.23 331
2019-06-07 $26.40 $26.40 $26.40 $26.40 $24.22 0
2019-06-06 $26.08 $26.08 $26.08 $26.08 $23.93 0
2019-06-05 $25.87 $25.87 $25.87 $25.87 $23.74 0
2019-06-04 $25.71 $25.76 $25.71 $25.76 $23.64 312
2019-06-03 $25.70 $25.70 $25.70 $25.70 $23.58 0
2019-05-31 $25.52 $25.52 $25.52 $25.52 $23.42 0
2019-05-30 $25.59 $25.59 $25.59 $25.59 $23.48 0
2019-05-29 $25.53 $25.53 $25.53 $25.53 $23.43 17
2019-05-28 $25.85 $25.85 $25.85 $25.85 $23.72 56
2019-05-24 $26.07 $26.09 $26.07 $26.09 $23.94 132
2019-05-23 $25.84 $25.84 $25.84 $25.84 $23.71 4
2019-05-22 $25.97 $25.97 $25.97 $25.97 $23.83 29
2019-05-21 $25.94 $25.94 $25.93 $25.93 $23.80 101
2019-05-20 $25.88 $25.88 $25.86 $25.86 $23.73 101
2019-05-17 $25.96 $25.96 $25.90 $25.90 $23.77 675
2019-05-16 $25.91 $25.91 $25.91 $25.91 $23.78 0
2019-05-15 $25.61 $25.61 $25.61 $25.61 $23.50 44
2019-05-14 $25.60 $25.60 $25.50 $25.50 $23.40 124
2019-05-13 $25.33 $25.33 $25.33 $25.33 $23.24 379
2019-05-10 $25.56 $25.56 $25.56 $25.56 $23.46 100
2019-05-09 $25.43 $25.43 $25.43 $25.43 $23.34 10
2019-05-08 $25.56 $25.56 $25.56 $25.56 $23.46 1
2019-05-07 $25.45 $25.45 $25.45 $25.45 $23.35 15
2019-05-06 $25.54 $25.63 $25.54 $25.63 $23.52 441
2019-05-03 $25.92 $25.92 $25.92 $25.92 $23.79 38
2019-05-02 $25.65 $25.65 $25.65 $25.65 $23.54 0
2019-05-01 $25.78 $25.78 $25.78 $25.78 $23.66 0
2019-04-30 $25.94 $25.94 $25.94 $25.94 $23.80 0
2019-04-29 $25.84 $25.84 $25.84 $25.84 $23.71 90
2019-04-26 $25.80 $25.80 $25.80 $25.80 $23.68 0
2019-04-25 $25.72 $25.73 $25.72 $25.73 $23.61 605
2019-04-24 $25.78 $25.78 $25.78 $25.78 $23.66 100
2019-04-23 $25.90 $25.90 $25.90 $25.90 $23.77 0
2019-04-22 $25.83 $25.83 $25.83 $25.83 $23.70 1
2019-04-18 $25.85 $25.85 $25.85 $25.85 $23.72 900
2019-04-17 $25.83 $25.83 $25.83 $25.83 $23.70 77
2019-04-16 $25.93 $25.93 $25.93 $25.93 $23.79 0
2019-04-15 $26.02 $26.02 $26.02 $26.02 $23.88 124
2019-04-12 $25.99 $25.99 $25.99 $25.99 $23.85 0
2019-04-11 $25.97 $25.97 $25.97 $25.97 $23.83 40
2019-04-10 $26.14 $26.14 $26.14 $26.14 $23.99 29
2019-04-09 $25.98 $25.98 $25.98 $25.98 $23.84 0
2019-04-08 $26.09 $26.09 $26.09 $26.09 $23.94 0
2019-04-05 $26.01 $26.01 $26.01 $26.01 $23.87 0
2019-04-04 $26.03 $26.03 $26.03 $26.03 $23.89 113
2019-04-03 $26.10 $26.10 $26.10 $26.10 $23.95 21
2019-04-02 $26.03 $26.03 $26.03 $26.03 $23.89 2
2019-04-01 $26.04 $26.04 $26.04 $26.04 $23.90 23
2019-03-29 $25.87 $25.87 $25.87 $25.87 $23.74 7
2019-03-28 $25.82 $25.82 $25.82 $25.82 $23.69 0
2019-03-27 $25.77 $25.81 $25.77 $25.81 $23.69 788
2019-03-26 $25.86 $25.86 $25.86 $25.86 $23.73 0
2019-03-25 $25.63 $25.63 $25.63 $25.63 $23.52 0
2019-03-22 $25.73 $25.73 $25.62 $25.62 $23.51 764
2019-03-21 $25.95 $25.95 $25.95 $25.95 $23.81 75
2019-03-20 $25.78 $26.00 $25.78 $26.00 $23.86 663
2019-03-19 $25.89 $25.89 $25.89 $25.89 $23.76 0
2019-03-18 $25.89 $25.89 $25.89 $25.89 $23.76 0
2019-03-15 $25.88 $25.92 $25.88 $25.92 $23.67 126
2019-03-14 $25.65 $25.68 $25.65 $25.65 $23.42 1,503
2019-03-13 $25.55 $25.71 $25.55 $25.70 $23.47 812
2019-03-12 $25.50 $25.50 $25.50 $25.50 $23.29 1
2019-03-11 $25.50 $25.50 $25.50 $25.50 $23.29 15
2019-03-08 $25.23 $25.23 $25.23 $25.23 $23.04 0
2019-03-07 $25.36 $25.36 $25.36 $25.36 $23.16 0
2019-03-06 $25.56 $25.56 $25.56 $25.56 $23.34 100
2019-03-05 $25.64 $25.64 $25.64 $25.64 $23.41 10
2019-03-04 $25.55 $25.55 $25.55 $25.55 $23.33 4
2019-03-01 $25.63 $25.63 $25.63 $25.63 $23.40 0
2019-02-28 $25.50 $25.50 $25.50 $25.50 $23.29 0
2019-02-27 $25.63 $25.64 $25.63 $25.64 $23.41 234
2019-02-26 $25.66 $25.66 $25.66 $25.66 $23.43 0
2019-02-25 $25.51 $25.51 $25.51 $25.51 $23.29 0
2019-02-22 $25.47 $25.47 $25.45 $25.45 $23.24 771
2019-02-21 $25.29 $25.29 $25.29 $25.29 $23.10 0
2019-02-20 $25.43 $25.43 $25.43 $25.43 $23.22 0
2019-02-19 $25.29 $25.29 $25.29 $25.29 $23.09 0
2019-02-15 $25.16 $25.16 $25.16 $25.16 $22.98 1
2019-02-14 $24.89 $24.89 $24.89 $24.89 $22.73 0
2019-02-13 $24.82 $24.82 $24.82 $24.82 $22.66 0
2019-02-12 $24.83 $24.83 $24.83 $24.83 $22.67 0
2019-02-11 $24.51 $24.51 $24.51 $24.51 $22.38 0
2019-02-08 $24.55 $24.55 $24.55 $24.55 $22.42 0
2019-02-07 $24.64 $24.64 $24.64 $24.64 $22.50 1
2019-02-06 $24.95 $24.95 $24.95 $24.95 $22.78 0
2019-02-05 $25.04 $25.04 $25.04 $25.04 $22.87 0
2019-02-04 $24.88 $24.88 $24.88 $24.88 $22.72 0
2019-02-01 $24.71 $24.75 $24.70 $24.75 $22.60 1,940
2019-01-31 $24.71 $24.71 $24.71 $24.71 $22.56 1
2019-01-30 $24.51 $24.58 $24.51 $24.58 $22.45 245
2019-01-29 $24.28 $24.28 $24.28 $24.28 $22.17 0
2019-01-28 $24.11 $24.11 $24.11 $24.11 $22.02 27
2019-01-25 $24.14 $24.27 $24.14 $24.27 $22.16 320
2019-01-24 $23.96 $23.96 $23.96 $23.96 $21.88 0
2019-01-23 $23.92 $23.92 $23.92 $23.92 $21.84 0
2019-01-22 $23.82 $23.82 $23.82 $23.82 $21.76 0
2019-01-18 $24.15 $24.15 $24.15 $24.15 $22.05 0
2019-01-17 $23.86 $23.86 $23.86 $23.86 $21.79 296
2019-01-16 $23.77 $23.77 $23.77 $23.77 $21.71 0
2019-01-15 $23.73 $23.77 $23.73 $23.77 $21.71 201
2019-01-14 $23.55 $23.61 $23.55 $23.61 $21.56 600
2019-01-11 $23.75 $23.75 $23.75 $23.75 $21.69 0
2019-01-10 $23.89 $23.89 $23.89 $23.89 $21.82 1
2019-01-09 $23.85 $23.89 $23.85 $23.89 $21.81 102
2019-01-08 $23.49 $23.49 $23.49 $23.49 $21.45 0
2019-01-07 $23.40 $23.40 $23.40 $23.40 $21.37 0
2019-01-04 $23.27 $23.27 $23.27 $23.27 $21.25 0
2019-01-03 $22.59 $22.59 $22.59 $22.59 $20.63 4
2019-01-02 $22.71 $22.76 $22.71 $22.76 $20.79 159
2018-12-31 $22.79 $22.79 $22.79 $22.79 $20.81 214
2018-12-28 $22.70 $22.70 $22.70 $22.70 $20.73 101
2018-12-27 $22.33 $22.38 $22.27 $22.38 $20.44 894
2018-12-26 $22.17 $22.50 $22.17 $22.50 $20.55 100
2018-12-24 $22.04 $22.04 $21.95 $21.95 $20.04 928
2018-12-21 $22.48 $22.48 $22.48 $22.48 $20.28 47
2018-12-20 $22.83 $22.84 $22.76 $22.82 $20.59 454
2018-12-19 $23.05 $23.05 $23.05 $23.05 $20.80 47
2018-12-18 $23.31 $23.31 $23.31 $23.31 $21.03 40
2018-12-17 $23.25 $23.33 $23.25 $23.33 $21.04 750
2018-12-14 $23.57 $23.57 $23.57 $23.57 $21.26 0
2018-12-13 $23.92 $23.92 $23.92 $23.92 $21.57 0
2018-12-12 $23.89 $23.89 $23.89 $23.89 $21.55 0
2018-12-11 $23.50 $23.50 $23.50 $23.50 $21.20 3
2018-12-10 $23.34 $23.50 $23.34 $23.50 $21.20 102
2018-12-07 $23.80 $23.80 $23.80 $23.80 $21.47 1
2018-12-06 $23.46 $23.80 $23.44 $23.80 $21.47 3,720
2018-12-04 $24.64 $24.64 $24.64 $24.64 $22.23 0
2018-12-03 $24.59 $24.71 $24.59 $24.64 $22.23 3,040
2018-11-30 $24.35 $24.35 $24.35 $24.35 $21.97 47
2018-11-29 $24.29 $24.35 $24.29 $24.35 $21.97 1,023
2018-11-28 $23.87 $23.87 $23.87 $23.87 $21.53 0
2018-11-27 $23.87 $23.87 $23.87 $23.87 $21.53 251
2018-11-26 $24.12 $24.13 $24.12 $24.13 $21.77 320
2018-11-23 $23.76 $23.76 $23.76 $23.76 $21.44 2
2018-11-21 $23.76 $23.76 $23.76 $23.76 $21.43 2
2018-11-20 $23.82 $23.82 $23.76 $23.76 $21.43 276
2018-11-19 $24.56 $24.56 $24.56 $24.56 $22.16 20
2018-11-16 $24.56 $24.56 $24.56 $24.56 $22.16 55
2018-11-15 $24.28 $24.56 $24.28 $24.56 $22.16 240
2018-11-14 $24.50 $24.50 $24.50 $24.50 $22.10 200
2018-11-13 $25.21 $25.21 $25.21 $25.21 $22.74 0
2018-11-12 $25.21 $25.21 $25.21 $25.21 $22.74 4
2018-11-09 $25.21 $25.21 $25.21 $25.21 $22.74 0
2018-11-08 $25.21 $25.21 $25.21 $25.21 $22.74 2
2018-11-07 $25.16 $25.21 $25.16 $25.21 $22.74 1,605
2018-11-06 $24.97 $24.97 $24.97 $24.97 $22.53 361
2018-11-05 $24.93 $24.93 $24.89 $24.89 $22.45 200
2018-11-02 $25.11 $25.18 $24.84 $24.86 $22.43 1,695
2018-11-01 $24.72 $24.85 $24.72 $24.84 $22.41 639
2018-10-31 $24.84 $24.84 $24.78 $24.81 $22.38 2,250
2018-10-30 $24.26 $24.26 $24.15 $24.15 $21.79 400
2018-10-29 $24.30 $24.30 $23.91 $23.91 $21.57 1,250
2018-10-26 $24.08 $24.08 $24.06 $24.06 $21.71 1,100
2018-10-25 $24.32 $24.33 $24.32 $24.33 $21.95 1,601
2018-10-24 $24.71 $24.71 $24.29 $24.29 $21.91 770
2018-10-23 $24.82 $24.82 $24.61 $24.75 $22.33 527
2018-10-22 $25.12 $25.12 $25.12 $25.12 $22.66 202
2018-10-19 $25.43 $25.43 $25.43 $25.43 $22.94 300
2018-10-18 $25.45 $25.45 $25.45 $25.45 $22.96 102
2018-10-17 $25.73 $25.79 $25.66 $25.66 $23.15 602
2018-10-16 $25.62 $25.77 $25.62 $25.77 $23.25 3,943
2018-10-15 $25.38 $25.48 $25.38 $25.40 $22.91 1,502
2018-10-12 $25.57 $25.63 $25.34 $25.40 $22.91 933
2018-10-11 $25.49 $25.67 $25.40 $25.51 $23.01 2,900
2018-10-10 $26.19 $26.25 $26.02 $26.02 $23.47 718
2018-10-09 $26.31 $26.48 $26.30 $26.47 $23.88 3,201
2018-10-08 $26.63 $26.63 $26.63 $26.63 $24.02 0
2018-10-05 $26.78 $26.78 $26.63 $26.63 $24.02 441
2018-10-04 $27.42 $27.42 $27.42 $27.42 $24.74 166
2018-10-03 $27.42 $27.42 $27.42 $27.42 $24.74 0
2018-10-02 $27.42 $27.42 $27.42 $27.42 $24.74 0
2018-10-01 $27.42 $27.42 $27.42 $27.42 $24.74 0
2018-09-28 $27.42 $27.42 $27.42 $27.42 $24.74 100
2018-09-27 $27.64 $27.64 $27.64 $27.64 $24.94 2
2018-09-26 $27.64 $27.64 $27.64 $27.64 $24.94 100
2018-09-25 $27.51 $27.59 $27.51 $27.59 $24.89 737
2018-09-24 $26.86 $26.86 $26.86 $26.86 $24.23 0
2018-09-21 $26.86 $26.86 $26.86 $26.86 $24.23 1
2018-09-20 $26.86 $26.86 $26.86 $26.86 $24.23 64
2018-09-19 $26.86 $26.86 $26.86 $26.86 $24.23 200
2018-09-18 $26.78 $26.78 $26.78 $26.78 $24.16 401
2018-09-17 $26.76 $26.76 $26.76 $26.76 $24.14 0
2018-09-14 $26.76 $26.76 $26.76 $26.76 $24.14 5
2018-09-13 $26.76 $26.76 $26.76 $26.76 $24.14 1
2018-09-12 $26.76 $26.76 $26.76 $26.76 $24.14 2
2018-09-11 $26.76 $26.76 $26.76 $26.76 $24.14 2
2018-09-10 $26.76 $26.76 $26.76 $26.76 $24.14 1
2018-09-07 $26.76 $26.76 $26.76 $26.76 $24.14 0
2018-09-06 $26.76 $26.76 $26.76 $26.76 $24.14 4
2018-09-05 $26.76 $26.76 $26.76 $26.76 $24.14 90
2018-09-04 $26.76 $26.76 $26.76 $26.76 $24.14 0
2018-08-31 $26.76 $26.76 $26.76 $26.76 $24.14 217
2018-08-30 $26.45 $26.45 $26.45 $26.45 $23.86 0
2018-08-29 $26.45 $26.45 $26.45 $26.45 $23.86 0
2018-08-28 $26.45 $26.45 $26.45 $26.45 $23.86 6
2018-08-27 $26.45 $26.45 $26.45 $26.45 $23.86 0
2018-08-24 $26.45 $26.45 $26.45 $26.45 $23.86 0
2018-08-23 $26.45 $26.45 $26.45 $26.45 $23.86 0
2018-08-22 $26.45 $26.45 $26.45 $26.45 $23.86 0
2018-08-21 $26.50 $26.50 $26.45 $26.45 $23.86 401
2018-08-20 $26.18 $26.18 $26.18 $26.18 $23.62 0
2018-08-17 $26.10 $26.18 $26.10 $26.18 $23.62 509
2018-08-16 $25.94 $25.94 $25.94 $25.94 $23.40 60
2018-08-15 $26.13 $26.13 $25.94 $25.94 $23.40 513
2018-08-14 $27.08 $27.08 $27.08 $27.08 $24.43 2
2018-08-13 $27.08 $27.08 $27.08 $27.08 $24.43 1
2018-08-10 $27.08 $27.08 $27.08 $27.08 $24.43 0
2018-08-09 $27.08 $27.08 $27.08 $27.08 $24.43 200
2018-08-08 $26.84 $26.84 $26.84 $26.84 $24.21 0
2018-08-07 $26.84 $26.84 $26.84 $26.84 $24.21 3
2018-08-06 $26.91 $26.91 $26.74 $26.84 $24.21 2,859
2018-08-03 $27.21 $27.21 $27.21 $27.21 $24.55 26
2018-08-02 $27.21 $27.21 $27.21 $27.21 $24.55 0
2018-08-01 $27.21 $27.21 $27.21 $27.21 $24.55 0
2018-07-31 $27.21 $27.21 $27.21 $27.21 $24.55 200
2018-07-30 $27.36 $27.36 $27.36 $27.36 $24.68 0
2018-07-27 $27.36 $27.36 $27.36 $27.36 $24.68 810
2018-07-26 $27.10 $27.10 $27.10 $27.10 $24.45 50
2018-07-25 $27.10 $27.10 $27.10 $27.10 $24.45 0
2018-07-24 $26.97 $27.10 $26.97 $27.10 $24.45 760
2018-07-23 $26.73 $26.73 $26.73 $26.73 $24.11 10
2018-07-20 $26.73 $26.73 $26.73 $26.73 $24.11 50
2018-07-19 $26.73 $26.73 $26.73 $26.73 $24.11 4
2018-07-18 $26.73 $26.73 $26.73 $26.73 $24.11 0
2018-07-17 $26.73 $26.73 $26.73 $26.73 $24.11 28
2018-07-16 $26.73 $26.73 $26.73 $26.73 $24.11 0
2018-07-13 $26.73 $26.73 $26.73 $26.73 $24.11 0
2018-07-12 $26.73 $26.73 $26.73 $26.73 $24.11 1
2018-07-11 $26.73 $26.73 $26.73 $26.73 $24.11 300
2018-07-10 $26.85 $26.86 $26.85 $26.86 $24.23 449
2018-07-09 $26.49 $26.49 $26.49 $26.49 $23.90 22
2018-07-06 $26.49 $26.49 $26.49 $26.49 $23.90 13
2018-07-05 $26.49 $26.49 $26.49 $26.49 $23.90 2
2018-07-03 $26.49 $26.49 $26.49 $26.49 $23.90 215
2018-07-02 $26.75 $26.75 $26.75 $26.75 $24.13 119
2018-06-29 $26.75 $26.75 $26.75 $26.75 $24.13 29
2018-06-28 $26.75 $26.75 $26.75 $26.75 $24.13 3
2018-06-27 $26.75 $26.75 $26.75 $26.75 $24.13 100
2018-06-26 $26.85 $26.85 $26.85 $26.85 $24.22 19
2018-06-25 $26.84 $26.85 $26.84 $26.85 $24.22 563
2018-06-22 $27.00 $27.00 $27.00 $27.00 $24.36 72
2018-06-21 $27.00 $27.00 $27.00 $27.00 $24.36 200
2018-06-20 $27.02 $27.02 $27.02 $27.02 $24.38 32
2018-06-19 $27.24 $27.24 $27.02 $27.02 $24.38 576
2018-06-18 $27.48 $27.48 $27.48 $27.48 $24.79 162
2018-06-15 $28.10 $28.13 $28.05 $28.13 $25.03 564
2018-06-14 $28.29 $28.29 $28.29 $28.29 $25.17 136
2018-06-13 $28.40 $28.40 $28.40 $28.40 $25.27 0
2018-06-12 $28.40 $28.40 $28.40 $28.40 $25.27 30
2018-06-11 $28.40 $28.40 $28.40 $28.40 $25.27 1,500
2018-06-08 $28.37 $28.37 $28.37 $28.37 $25.25 3,400
2018-06-07 $28.11 $28.11 $28.11 $28.11 $25.01 0
2018-06-06 $28.11 $28.11 $28.11 $28.11 $25.01 18
2018-06-05 $28.11 $28.11 $28.11 $28.11 $25.01 100
2018-06-04 $28.22 $28.22 $28.22 $28.22 $25.11 100
2018-06-01 $27.70 $27.70 $27.70 $27.70 $24.65 10
2018-05-31 $27.70 $27.70 $27.70 $27.70 $24.65 53
2018-05-30 $27.70 $27.70 $27.70 $27.70 $24.65 30
2018-05-29 $27.70 $27.70 $27.70 $27.70 $24.65 300
2018-05-25 $28.13 $28.13 $28.13 $28.13 $25.03 194
2018-05-24 $28.74 $28.74 $28.74 $28.74 $25.58 112
2018-05-23 $28.74 $28.74 $28.74 $28.74 $25.57 0
2018-05-22 $28.74 $28.74 $28.74 $28.74 $25.57 20
2018-05-21 $28.74 $28.74 $28.74 $28.74 $25.57 0
2018-05-18 $28.74 $28.74 $28.74 $28.74 $25.57 0
2018-05-17 $28.74 $28.74 $28.74 $28.74 $25.57 40
2018-05-16 $28.74 $28.74 $28.74 $28.74 $25.57 0
2018-05-15 $28.74 $28.74 $28.74 $28.74 $25.57 0
2018-05-14 $28.74 $28.74 $28.74 $28.74 $25.57 200
2018-05-11 $28.71 $28.71 $28.71 $28.71 $25.55 101
2018-05-10 $28.38 $28.38 $28.38 $28.38 $25.25 110
2018-05-09 $28.38 $28.38 $28.38 $28.38 $25.25 0
2018-05-08 $28.38 $28.38 $28.38 $28.38 $25.25 9
2018-05-07 $28.43 $28.43 $28.25 $28.38 $25.25 639
2018-05-04 $28.05 $28.05 $28.05 $28.05 $24.96 12
2018-05-03 $28.05 $28.05 $28.05 $28.05 $24.96 0
2018-05-02 $28.05 $28.05 $28.05 $28.05 $24.96 25
2018-05-01 $28.13 $28.13 $28.05 $28.05 $24.96 388
2018-04-30 $28.16 $28.16 $28.16 $28.16 $25.06 177
2018-04-27 $28.00 $28.00 $28.00 $28.00 $24.92 0
2018-04-26 $28.00 $28.00 $28.00 $28.00 $24.92 32
2018-04-25 $28.06 $28.06 $28.00 $28.00 $24.92 517
2018-04-24 $28.33 $28.33 $28.33 $28.33 $25.21 127
2018-04-23 $28.37 $28.37 $28.37 $28.37 $25.25 71
2018-04-20 $28.37 $28.37 $28.37 $28.37 $25.25 5
2018-04-19 $28.40 $28.40 $28.37 $28.37 $25.25 1,946
2018-04-18 $28.21 $28.21 $28.21 $28.21 $25.10 29
2018-04-17 $28.21 $28.21 $28.21 $28.21 $25.10 11
2018-04-16 $28.21 $28.21 $28.21 $28.21 $25.10 0
2018-04-13 $28.21 $28.21 $28.21 $28.21 $25.10 801
2018-04-12 $27.68 $27.68 $27.68 $27.68 $24.63 0
2018-04-11 $27.68 $27.68 $27.68 $27.68 $24.63 35
2018-04-10 $27.68 $27.68 $27.68 $27.68 $24.63 8
2018-04-09 $27.68 $27.68 $27.68 $27.68 $24.63 0
2018-04-06 $27.68 $27.68 $27.68 $27.68 $24.63 205
2018-04-05 $27.63 $27.63 $27.63 $27.63 $24.59 124
2018-04-04 $27.63 $27.63 $27.63 $27.63 $24.59 1
2018-04-03 $27.63 $27.63 $27.63 $27.63 $24.59 2
2018-04-02 $27.63 $27.63 $27.63 $27.63 $24.59 100
2018-03-29 $27.81 $27.81 $27.81 $27.81 $24.75 138
2018-03-28 $28.03 $28.03 $28.03 $28.03 $24.94 0
2018-03-27 $28.03 $28.03 $28.03 $28.03 $24.94 133
2018-03-26 $28.03 $28.03 $28.03 $28.03 $24.94 1
2018-03-23 $28.03 $28.03 $28.03 $28.03 $24.94 1
2018-03-22 $28.03 $28.03 $28.03 $28.03 $24.94 400
2018-03-21 $28.31 $28.31 $28.31 $28.31 $25.19 35
2018-03-20 $28.31 $28.31 $28.31 $28.31 $25.19 200
2018-03-19 $28.55 $28.55 $28.55 $28.55 $25.41 273
2018-03-16 $28.65 $28.65 $28.65 $28.65 $25.41 9
2018-03-15 $28.65 $28.65 $28.65 $28.65 $25.41 700
2018-03-14 $27.91 $27.91 $27.91 $27.91 $24.75 2
2018-03-13 $27.91 $27.91 $27.91 $27.91 $24.75 200
2018-03-12 $28.56 $28.56 $28.56 $28.56 $25.33 29
2018-03-09 $28.05 $28.56 $28.05 $28.56 $25.33 910
2018-03-08 $28.57 $28.57 $28.25 $28.25 $25.05 564
2018-03-07 $28.25 $28.25 $28.25 $28.25 $25.05 603
2018-03-06 $27.90 $27.90 $27.90 $27.90 $24.74 1
2018-03-05 $28.01 $28.01 $27.90 $27.90 $24.74 1,138
2018-03-02 $28.20 $28.20 $28.20 $28.20 $25.01 20
2018-03-01 $28.20 $28.20 $28.20 $28.20 $25.01 200
2018-02-28 $29.33 $29.33 $29.33 $29.33 $26.01 0
2018-02-27 $29.33 $29.33 $29.33 $29.33 $26.01 34
2018-02-26 $28.74 $29.33 $28.74 $29.33 $26.01 506
2018-02-23 $28.69 $28.69 $28.69 $28.69 $25.44 0
2018-02-22 $28.69 $28.69 $28.69 $28.69 $25.44 10
2018-02-21 $28.69 $28.69 $28.69 $28.69 $25.44 30
2018-02-20 $28.93 $28.96 $28.69 $28.69 $25.44 716
2018-02-16 $29.11 $29.24 $28.62 $28.62 $25.38 915
2018-02-15 $28.33 $28.33 $28.33 $28.33 $25.12 41
2018-02-14 $28.33 $28.33 $28.33 $28.33 $25.12 32
2018-02-13 $28.33 $28.33 $28.33 $28.33 $25.12 4
2018-02-12 $27.80 $28.33 $27.80 $28.33 $25.12 529
2018-02-09 $27.80 $27.80 $27.80 $27.80 $24.65 1,913
2018-02-08 $28.59 $28.59 $28.59 $28.59 $25.35 49
2018-02-07 $28.59 $28.59 $28.59 $28.59 $25.35 100
2018-02-06 $28.39 $28.63 $28.00 $28.00 $24.83 1,640
2018-02-05 $30.19 $30.19 $30.19 $30.19 $26.77 108
2018-02-02 $30.19 $30.19 $30.19 $30.19 $26.77 74
2018-02-01 $30.19 $30.19 $30.19 $30.19 $26.77 42
2018-01-31 $30.20 $30.20 $30.19 $30.19 $26.77 317
2018-01-30 $30.15 $30.15 $30.15 $30.15 $26.74 27
2018-01-29 $30.10 $30.15 $30.10 $30.15 $26.74 2,289
2018-01-26 $29.96 $29.96 $29.96 $29.96 $26.57 0
2018-01-25 $30.54 $30.54 $29.96 $29.96 $26.57 1,868
2018-01-24 $30.35 $30.35 $30.35 $30.35 $26.92 18
2018-01-23 $30.35 $30.35 $30.35 $30.35 $26.92 600
2018-01-22 $30.27 $30.33 $30.27 $30.33 $26.90 316
2018-01-19 $30.06 $30.06 $30.04 $30.04 $26.64 429
2018-01-18 $30.11 $30.11 $30.11 $30.11 $26.70 268
2018-01-17 $29.34 $29.93 $29.26 $29.60 $26.25 1,626
2018-01-16 $30.05 $30.05 $30.00 $30.00 $26.61 472
2018-01-12 $29.42 $29.42 $29.42 $29.42 $26.09 0
2018-01-11 $29.42 $29.42 $29.42 $29.42 $26.09 0
2018-01-10 $29.42 $29.42 $29.42 $29.42 $26.09 500
2018-01-09 $29.10 $29.10 $29.10 $29.10 $25.81 127
2018-01-08 $29.10 $29.10 $29.10 $29.10 $25.81 9
2018-01-05 $29.10 $29.10 $29.10 $29.10 $25.81 100
2018-01-04 $29.00 $29.00 $28.74 $28.74 $25.49 350
2018-01-03 $27.94 $27.94 $27.94 $27.94 $24.78 14
2018-01-02 $27.94 $27.94 $27.94 $27.94 $24.78 1,200
2017-12-29 $28.15 $28.15 $28.15 $28.15 $24.96 1,077
2017-12-28 $27.80 $27.80 $27.80 $27.80 $24.65 0
2017-12-27 $27.80 $27.80 $27.80 $27.80 $24.65 400
2017-12-26 $27.70 $27.70 $27.70 $27.70 $24.57 5
2017-12-22 $27.70 $27.70 $27.70 $27.70 $24.57 6
2017-12-21 $27.70 $27.70 $27.70 $27.70 $24.57 0
2017-12-20 $27.70 $27.70 $27.70 $27.70 $24.57 0
2017-12-19 $27.70 $27.70 $27.70 $27.70 $24.57 0
2017-12-18 $27.70 $27.70 $27.70 $27.70 $24.57 1
2017-12-15 $27.70 $27.70 $27.70 $27.70 $24.40 0
2017-12-14 $27.70 $27.70 $27.70 $27.70 $24.40 0
2017-12-13 $27.70 $27.70 $27.70 $27.70 $24.40 5
2017-12-12 $27.70 $27.70 $27.70 $27.70 $24.40 59
2017-12-11 $27.70 $27.70 $27.70 $27.70 $24.40 8
2017-12-08 $27.63 $27.70 $27.63 $27.70 $24.40 1,830
2017-12-07 $27.64 $27.64 $27.64 $27.64 $24.34 200
2017-12-06 $27.41 $27.41 $27.41 $27.41 $24.14 0
2017-12-05 $27.42 $27.42 $27.41 $27.41 $24.14 901
2017-12-04 $27.59 $27.59 $27.59 $27.59 $24.30 230
2017-12-01 $27.75 $27.75 $27.75 $27.75 $24.44 111
2017-11-30 $27.90 $27.90 $27.90 $27.90 $24.57 1
2017-11-29 $27.90 $27.90 $27.90 $27.90 $24.57 71
2017-11-28 $27.90 $27.90 $27.90 $27.90 $24.57 1,000
2017-11-27 $28.04 $28.04 $28.04 $28.04 $24.70 3
2017-11-24 $28.04 $28.04 $28.04 $28.04 $24.70 0
2017-11-22 $28.04 $28.04 $28.04 $28.04 $24.70 270
2017-11-21 $27.76 $27.76 $27.76 $27.76 $24.45 4
2017-11-20 $27.76 $27.76 $27.76 $27.76 $24.45 79
2017-11-17 $27.76 $27.76 $27.76 $27.76 $24.45 271
2017-11-16 $27.51 $27.51 $27.51 $27.51 $24.24 0
2017-11-15 $27.51 $27.51 $27.51 $27.51 $24.24 110
2017-11-14 $27.90 $27.90 $27.90 $27.90 $24.57 0
2017-11-13 $27.90 $27.90 $27.90 $27.90 $24.57 0
2017-11-10 $27.90 $27.90 $27.90 $27.90 $24.57 0
2017-11-09 $27.90 $27.90 $27.90 $27.90 $24.57 0
2017-11-08 $27.90 $27.90 $27.90 $27.90 $24.57 360
2017-11-07 $27.77 $27.77 $27.77 $27.77 $24.46 0
2017-11-06 $27.88 $27.88 $27.77 $27.77 $24.46 200
2017-11-03 $27.70 $27.70 $27.70 $27.70 $24.40 125
2017-11-02 $27.64 $27.64 $27.64 $27.64 $24.35 0
2017-11-01 $27.64 $27.64 $27.64 $27.64 $24.35 0
2017-10-31 $27.64 $27.64 $27.64 $27.64 $24.35 376
2017-10-30 $27.90 $27.90 $27.90 $27.90 $24.58 114
2017-10-27 $27.62 $27.62 $27.62 $27.62 $24.33 1
2017-10-26 $27.62 $27.62 $27.62 $27.62 $24.33 0
2017-10-25 $27.62 $27.62 $27.62 $27.62 $24.33 0
2017-10-24 $27.62 $27.62 $27.62 $27.62 $24.33 0
2017-10-23 $27.62 $27.62 $27.62 $27.62 $24.33 100
2017-10-20 $27.31 $27.31 $27.31 $27.31 $24.06 0
2017-10-19 $27.31 $27.31 $27.31 $27.31 $24.06 0
2017-10-18 $27.31 $27.31 $27.31 $27.31 $24.06 631
2017-10-17 $27.43 $27.43 $27.43 $27.43 $24.16 0
2017-10-16 $27.43 $27.43 $27.43 $27.43 $24.16 11
2017-10-13 $27.43 $27.43 $27.43 $27.43 $24.16 0
2017-10-12 $27.43 $27.43 $27.43 $27.43 $24.16 0
2017-10-11 $27.43 $27.43 $27.43 $27.43 $24.16 0
2017-10-10 $27.43 $27.43 $27.43 $27.43 $24.16 225
2017-10-09 $27.03 $27.03 $27.03 $27.03 $23.81 0
2017-10-06 $27.03 $27.03 $27.03 $27.03 $23.81 0
2017-10-05 $27.03 $27.03 $27.03 $27.03 $23.80 150
2017-10-04 $27.26 $27.26 $27.26 $27.26 $24.01 121
2017-10-03 $27.20 $27.20 $27.20 $27.20 $23.96 2
2017-10-02 $27.24 $27.24 $27.20 $27.20 $23.96 511
2017-09-29 $26.91 $26.91 $26.91 $26.91 $23.71 13
2017-09-28 $26.91 $26.91 $26.91 $26.91 $23.71 0
2017-09-27 $26.91 $26.91 $26.91 $26.91 $23.71 6
2017-09-26 $26.91 $26.91 $26.91 $26.91 $23.71 0
2017-09-25 $26.91 $26.91 $26.91 $26.91 $23.71 0
2017-09-22 $26.91 $26.91 $26.91 $26.91 $23.71 0
2017-09-21 $26.91 $26.91 $26.91 $26.91 $23.71 0
2017-09-20 $26.91 $26.91 $26.91 $26.91 $23.71 0
2017-09-19 $26.85 $26.99 $26.85 $26.91 $23.71 2,100
2017-09-18 $27.19 $27.19 $27.19 $27.19 $23.95 0
2017-09-15 $27.19 $27.19 $27.19 $27.19 $23.80 0
2017-09-14 $27.19 $27.19 $27.19 $27.19 $23.80 0
2017-09-13 $27.19 $27.19 $27.19 $27.19 $23.80 0
2017-09-12 $27.19 $27.19 $27.19 $27.19 $23.80 0
2017-09-11 $27.19 $27.19 $27.19 $27.19 $23.80 100
2017-09-08 $27.14 $27.14 $26.82 $26.82 $23.48 730
2017-09-07 $27.09 $27.09 $27.09 $27.09 $23.71 116
2017-09-06 $26.77 $26.77 $26.77 $26.77 $23.43 100
2017-09-05 $26.43 $26.43 $26.43 $26.43 $23.13 0
2017-09-01 $26.46 $26.46 $26.43 $26.43 $23.13 310
2017-08-31 $26.30 $26.30 $26.30 $26.30 $23.02 0
2017-08-30 $26.30 $26.30 $26.30 $26.30 $23.02 0
2017-08-29 $26.30 $26.30 $26.30 $26.30 $23.02 0
2017-08-28 $26.30 $26.30 $26.30 $26.30 $23.02 100
2017-08-25 $25.66 $25.66 $25.66 $25.66 $22.46 0
2017-08-24 $25.66 $25.66 $25.66 $25.66 $22.46 0
2017-08-23 $25.66 $25.66 $25.66 $25.66 $22.46 0
2017-08-22 $25.66 $25.66 $25.66 $25.66 $22.46 0
2017-08-21 $25.99 $25.99 $25.66 $25.66 $22.46 918
2017-08-18 $26.00 $26.00 $26.00 $26.00 $22.76 0
2017-08-17 $26.00 $26.00 $26.00 $26.00 $22.76 0
2017-08-16 $26.00 $26.00 $26.00 $26.00 $22.76 85
2017-08-15 $26.00 $26.00 $26.00 $26.00 $22.76 0
2017-08-14 $26.00 $26.00 $26.00 $26.00 $22.76 115
2017-08-11 $26.15 $26.15 $26.15 $26.15 $22.89 0
2017-08-10 $26.15 $26.15 $26.15 $26.15 $22.89 0
2017-08-09 $26.15 $26.15 $26.15 $26.15 $22.89 112
2017-08-08 $26.21 $26.30 $26.17 $26.30 $23.02 1,948
2017-08-07 $26.38 $26.38 $26.38 $26.38 $23.09 0
2017-08-04 $26.38 $26.38 $26.38 $26.38 $23.09 148
2017-08-03 $26.31 $26.31 $26.31 $26.31 $23.03 62
2017-08-02 $26.31 $26.31 $26.31 $26.31 $23.03 0
2017-08-01 $26.31 $26.31 $26.31 $26.31 $23.03 0
2017-07-31 $26.31 $26.31 $26.31 $26.31 $23.03 100
2017-07-28 $26.10 $26.10 $26.08 $26.09 $22.83 548
2017-07-27 $26.24 $26.24 $26.24 $26.24 $22.97 100
2017-07-26 $25.83 $25.83 $25.83 $25.83 $22.61 0
2017-07-25 $25.83 $25.83 $25.83 $25.83 $22.61 0
2017-07-24 $25.87 $25.87 $25.83 $25.83 $22.61 200
2017-07-21 $25.64 $25.64 $25.64 $25.64 $22.44 0
2017-07-20 $25.64 $25.64 $25.64 $25.64 $22.44 0
2017-07-19 $25.64 $25.64 $25.64 $25.64 $22.44 0
2017-07-18 $25.64 $25.64 $25.64 $25.64 $22.44 0
2017-07-17 $25.64 $25.64 $25.64 $25.64 $22.44 0
2017-07-14 $25.64 $25.64 $25.64 $25.64 $22.44 325
2017-07-13 $25.67 $25.67 $25.67 $25.67 $22.47 100
2017-07-12 $25.01 $25.01 $25.01 $25.01 $21.89 10
2017-07-11 $24.95 $25.01 $24.95 $25.01 $21.89 1,219
2017-07-10 $25.07 $25.07 $24.98 $24.98 $21.86 200
2017-07-07 $24.96 $24.96 $24.96 $24.96 $21.85 0
2017-07-06 $24.96 $24.96 $24.96 $24.96 $21.85 297
2017-07-05 $25.12 $25.12 $25.12 $25.12 $21.99 3
2017-07-03 $25.14 $25.14 $25.12 $25.12 $21.99 417
2017-06-30 $25.00 $25.00 $25.00 $25.00 $21.88 221
2017-06-29 $24.48 $24.48 $24.48 $24.48 $21.42 0
2017-06-28 $24.48 $24.48 $24.48 $24.48 $21.42 0
2017-06-27 $24.48 $24.48 $24.48 $24.48 $21.42 13
2017-06-26 $24.48 $24.48 $24.48 $24.48 $21.42 0
2017-06-23 $24.48 $24.48 $24.48 $24.48 $21.42 0
2017-06-22 $24.69 $24.69 $24.48 $24.48 $21.42 1,506
2017-06-21 $24.86 $24.86 $24.86 $24.86 $21.76 0
2017-06-20 $24.86 $24.86 $24.86 $24.86 $21.76 0
2017-06-19 $24.86 $24.86 $24.86 $24.86 $21.76 0
2017-06-16 $24.86 $24.86 $24.86 $24.86 $21.76 0
2017-06-15 $24.86 $24.86 $24.86 $24.86 $21.52 0
2017-06-14 $24.86 $24.86 $24.86 $24.86 $21.52 0
2017-06-13 $24.86 $24.86 $24.86 $24.86 $21.52 1
2017-06-12 $24.86 $24.86 $24.86 $24.86 $21.52 0
2017-06-09 $24.86 $24.86 $24.86 $24.86 $21.52 0
2017-06-08 $24.86 $24.86 $24.86 $24.86 $21.52 2
2017-06-07 $24.86 $24.86 $24.86 $24.86 $21.52 0
2017-06-06 $24.86 $24.86 $24.86 $24.86 $21.52 0
2017-06-05 $24.86 $24.86 $24.86 $24.86 $21.52 300
2017-06-02 $24.86 $24.86 $24.86 $24.86 $21.52 1
2017-06-01 $24.86 $24.86 $24.86 $24.86 $21.52 0
2017-05-31 $24.86 $24.86 $24.86 $24.86 $21.52 9,367
2017-05-30 $24.58 $24.58 $24.58 $24.58 $21.28 4
2017-05-26 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-05-25 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-05-24 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-05-23 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-05-22 $24.58 $24.58 $24.58 $24.58 $21.28 37
2017-05-19 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-05-18 $24.54 $24.58 $24.53 $24.58 $21.28 1,100
2017-05-17 $24.66 $24.66 $24.66 $24.66 $21.35 0
2017-05-16 $24.66 $24.66 $24.66 $24.66 $21.35 0
2017-05-15 $24.65 $24.66 $24.65 $24.66 $21.35 533
2017-05-12 $24.66 $24.66 $24.66 $24.66 $21.35 0
2017-05-11 $24.63 $24.66 $24.63 $24.66 $21.35 1,558
2017-05-10 $24.67 $24.67 $24.67 $24.67 $21.36 0
2017-05-09 $24.67 $24.67 $24.67 $24.67 $21.36 0
2017-05-08 $24.63 $24.67 $24.63 $24.67 $21.36 303
2017-05-05 $24.17 $24.17 $24.17 $24.17 $20.92 0
2017-05-04 $24.17 $24.17 $24.17 $24.17 $20.92 0
2017-05-03 $24.17 $24.17 $24.17 $24.17 $20.92 0
2017-05-02 $24.17 $24.17 $24.17 $24.17 $20.92 0
2017-05-01 $24.17 $24.17 $24.17 $24.17 $20.92 0
2017-04-28 $24.17 $24.17 $24.17 $24.17 $20.92 0
2017-04-27 $24.17 $24.17 $24.17 $24.17 $20.92 214
2017-04-26 $24.76 $24.76 $24.76 $24.76 $21.43 0
2017-04-25 $24.85 $24.85 $24.76 $24.76 $21.43 624
2017-04-24 $24.58 $24.58 $24.58 $24.58 $21.28 46
2017-04-21 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-04-20 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-04-19 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-04-18 $24.58 $24.58 $24.58 $24.58 $21.28 67
2017-04-17 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-04-13 $24.58 $24.58 $24.58 $24.58 $21.28 0
2017-04-12 $24.58 $24.58 $24.58 $24.58 $21.28 47
2017-04-11 $24.58 $24.58 $24.58 $24.58 $21.28 24
2017-04-10 $24.62 $24.62 $24.58 $24.58 $21.28 391
2017-04-07 $24.49 $24.49 $24.49 $24.49 $21.20 103
2017-04-06 $24.18 $24.18 $24.18 $24.18 $20.93 18
2017-04-05 $24.18 $24.18 $24.18 $24.18 $20.93 0
2017-04-04 $24.18 $24.18 $24.18 $24.18 $20.93 1
2017-04-03 $24.18 $24.18 $24.18 $24.18 $20.93 15
2017-03-31 $24.18 $24.18 $24.18 $24.18 $20.93 18
2017-03-30 $24.18 $24.18 $24.18 $24.18 $20.93 0
2017-03-29 $24.18 $24.18 $24.18 $24.18 $20.93 0
2017-03-28 $24.18 $24.18 $24.18 $24.18 $20.93 72
2017-03-27 $24.18 $24.18 $24.18 $24.18 $20.93 0
2017-03-24 $24.10 $24.18 $24.10 $24.18 $20.93 515
2017-03-23 $24.03 $24.03 $24.03 $24.03 $20.80 0
2017-03-22 $23.71 $24.03 $23.66 $24.03 $20.80 2,825
2017-03-21 $24.12 $24.12 $24.12 $24.12 $20.88 137
2017-03-20 $23.91 $23.91 $23.91 $23.91 $20.70 0
2017-03-17 $23.91 $23.91 $23.91 $23.91 $20.70 200
2017-03-16 $23.85 $23.85 $23.85 $23.85 $20.45 0
2017-03-15 $23.85 $23.85 $23.85 $23.85 $20.45 1,028
2017-03-14 $23.85 $23.85 $23.85 $23.85 $20.45 4
2017-03-13 $23.85 $23.85 $23.85 $23.85 $20.45 0
2017-03-10 $23.85 $23.85 $23.85 $23.85 $20.45 4
2017-03-09 $23.90 $23.90 $23.85 $23.85 $20.45 300
2017-03-08 $24.29 $24.29 $24.29 $24.29 $20.83 0
2017-03-07 $24.29 $24.29 $24.29 $24.29 $20.83 0
2017-03-06 $24.29 $24.29 $24.29 $24.29 $20.83 0
2017-03-03 $24.29 $24.29 $24.29 $24.29 $20.83 100
2017-03-02 $23.81 $23.81 $23.81 $23.81 $20.42 0
2017-03-01 $23.81 $23.81 $23.81 $23.81 $20.42 0
2017-02-28 $23.81 $23.81 $23.81 $23.81 $20.42 0
2017-02-27 $23.81 $23.81 $23.81 $23.81 $20.42 0
2017-02-24 $23.81 $23.81 $23.81 $23.81 $20.42 50
2017-02-23 $23.81 $23.81 $23.81 $23.81 $20.42 0
2017-02-22 $23.81 $23.81 $23.81 $23.81 $20.42 0
2017-02-21 $23.81 $23.81 $23.81 $23.81 $20.42 0
2017-02-17 $23.81 $23.81 $23.81 $23.81 $20.42 0
2017-02-16 $23.81 $23.81 $23.81 $23.81 $20.42 8
2017-02-15 $23.66 $23.81 $23.66 $23.81 $20.42 723
2017-02-14 $23.87 $23.87 $23.87 $23.87 $20.47 1
2017-02-13 $23.87 $23.87 $23.87 $23.87 $20.47 0
2017-02-10 $23.87 $23.87 $23.87 $23.87 $20.47 0
2017-02-09 $23.87 $23.87 $23.87 $23.87 $20.47 0
2017-02-08 $23.87 $23.87 $23.87 $23.87 $20.47 200
2017-02-07 $23.62 $23.62 $23.62 $23.62 $20.25 0
2017-02-06 $23.62 $23.62 $23.62 $23.62 $20.25 0
2017-02-03 $23.62 $23.62 $23.62 $23.62 $20.25 0
2017-02-02 $23.62 $23.62 $23.62 $23.62 $20.25 0
2017-02-01 $23.62 $23.62 $23.62 $23.62 $20.25 0
2017-01-31 $23.62 $23.62 $23.62 $23.62 $20.25 0
2017-01-30 $23.62 $23.62 $23.62 $23.62 $20.25 0
2017-01-27 $23.62 $23.62 $23.62 $23.62 $20.25 0
2017-01-26 $23.62 $23.62 $23.62 $23.62 $20.25 0
2017-01-25 $23.61 $23.62 $23.58 $23.62 $20.25 1,500
2017-01-24 $23.28 $23.28 $23.28 $23.28 $19.96 0
2017-01-23 $23.28 $23.28 $23.28 $23.28 $19.96 1
2017-01-20 $23.28 $23.28 $23.28 $23.28 $19.96 0
2017-01-19 $23.28 $23.28 $23.28 $23.28 $19.96 0
2017-01-18 $23.28 $23.28 $23.28 $23.28 $19.96 0
2017-01-17 $23.51 $23.51 $23.28 $23.28 $19.96 931
2017-01-13 $22.71 $22.71 $22.71 $22.71 $19.47 0
2017-01-12 $22.71 $22.71 $22.71 $22.71 $19.47 0
2017-01-11 $22.71 $22.71 $22.71 $22.71 $19.47 0
2017-01-10 $22.71 $22.71 $22.71 $22.71 $19.47 0
2017-01-09 $22.71 $22.71 $22.71 $22.71 $19.47 0
2017-01-06 $22.71 $22.71 $22.71 $22.71 $19.47 50
2017-01-05 $22.71 $22.71 $22.71 $22.71 $19.47 0
2017-01-04 $22.71 $22.71 $22.71 $22.71 $19.47 12,037
2017-01-03 $22.54 $22.54 $22.54 $22.54 $19.33 11
2016-12-30 $22.66 $22.71 $22.54 $22.54 $19.33 1,518
2016-12-29 $22.31 $22.31 $22.31 $22.31 $19.13 36
2016-12-28 $22.31 $22.31 $22.31 $22.31 $19.13 57
2016-12-27 $22.31 $22.31 $22.31 $22.31 $19.13 533
2016-12-23 $22.21 $22.40 $22.10 $22.10 $18.95 3,954
2016-12-22 $22.24 $22.24 $22.24 $22.24 $19.07 0
2016-12-21 $22.24 $22.24 $22.24 $22.24 $19.07 0
2016-12-20 $22.17 $22.24 $22.17 $22.24 $19.07 325
2016-12-19 $22.30 $22.30 $22.30 $22.30 $19.12 0
2016-12-16 $22.30 $22.30 $22.30 $22.30 $19.12 0
2016-12-15 $22.30 $22.30 $22.30 $22.30 $19.01 0
2016-12-14 $22.30 $22.30 $22.30 $22.30 $19.01 0
2016-12-13 $22.30 $22.30 $22.30 $22.30 $19.01 0
2016-12-12 $22.30 $22.30 $22.30 $22.30 $19.01 31
2016-12-09 $22.30 $22.30 $22.30 $22.30 $19.01 0
2016-12-08 $22.34 $22.34 $22.29 $22.30 $19.01 5,447
2016-12-07 $22.30 $22.44 $22.29 $22.44 $19.13 8,666
2016-12-06 $22.44 $22.44 $22.44 $22.44 $19.13 6
2016-12-05 $22.44 $22.44 $22.44 $22.44 $19.13 0
2016-12-02 $22.44 $22.44 $22.44 $22.44 $19.13 0
2016-12-01 $22.44 $22.44 $22.44 $22.44 $19.13 0
2016-11-30 $22.44 $22.44 $22.44 $22.44 $19.13 0
2016-11-29 $22.44 $22.44 $22.44 $22.44 $19.13 422
2016-11-28 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-25 $23.43 $23.43 $23.43 $23.43 $19.97 8
2016-11-23 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-22 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-21 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-18 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-17 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-16 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-15 $23.43 $23.43 $23.43 $23.43 $19.97 14
2016-11-14 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-11 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-10 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-09 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-08 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-07 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-04 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-03 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-02 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-11-01 $23.43 $23.43 $23.43 $23.43 $19.97 0
2016-10-31 $23.42 $23.43 $23.39 $23.43 $19.97 2,302
2016-10-28 $23.75 $23.75 $23.75 $23.75 $20.24 0
2016-10-27 $23.75 $23.75 $23.75 $23.75 $20.24 0
2016-10-26 $23.75 $23.75 $23.75 $23.75 $20.24 0
2016-10-25 $23.75 $23.75 $23.75 $23.75 $20.24 0
2016-10-24 $23.75 $23.75 $23.75 $23.75 $20.24 0
2016-10-21 $23.75 $23.75 $23.75 $23.75 $20.24 0
2016-10-20 $23.65 $23.75 $23.65 $23.75 $20.24 898
2016-10-19 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-18 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-17 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-14 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-13 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-12 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-11 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-10 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-07 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-06 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-05 $24.88 $24.88 $24.88 $24.88 $21.21 0
2016-10-04 $24.88 $24.88 $24.88 $24.88 $21.21 2
2016-10-03 $24.88 $24.88 $24.88 $24.88 $21.21 4
2016-09-30 $24.88 $24.88 $24.88 $24.88 $21.21 127
2016-09-29 $25.00 $25.00 $25.00 $25.00 $21.31 0
2016-09-28 $25.00 $25.00 $25.00 $25.00 $21.31 0
2016-09-27 $25.00 $25.00 $25.00 $25.00 $21.31 66
2016-09-26 $25.00 $25.00 $25.00 $25.00 $21.31 0
2016-09-23 $25.00 $25.00 $25.00 $25.00 $21.31 0
2016-09-22 $25.00 $25.00 $25.00 $25.00 $21.31 552
2016-09-21 $24.96 $24.96 $24.96 $24.96 $21.27 0
2016-09-20 $24.96 $24.96 $24.96 $24.96 $21.27 0
2016-09-19 $24.96 $24.96 $24.96 $24.96 $21.27 0
2016-09-16 $24.96 $24.96 $24.96 $24.96 $21.27 0
2016-09-15 $24.96 $24.96 $24.96 $24.96 $21.26 0
2016-09-14 $24.96 $24.96 $24.96 $24.96 $21.26 31
2016-09-13 $24.96 $24.96 $24.96 $24.96 $21.26 0
2016-09-12 $24.96 $24.96 $24.96 $24.96 $21.26 0
2016-09-09 $24.96 $24.96 $24.96 $24.96 $21.26 0
2016-09-08 $24.96 $24.96 $24.96 $24.96 $21.26 0
2016-09-07 $24.96 $24.96 $24.96 $24.96 $21.26 1,100
2016-09-06 $24.62 $24.62 $24.62 $24.62 $20.98 0
2016-09-02 $24.62 $24.62 $24.62 $24.62 $20.98 0
2016-09-01 $24.62 $24.62 $24.62 $24.62 $20.98 0
2016-08-31 $24.62 $24.62 $24.62 $24.62 $20.98 50
2016-08-30 $24.62 $24.62 $24.62 $24.62 $20.98 0
2016-08-29 $24.62 $24.62 $24.62 $24.62 $20.98 0
2016-08-26 $24.32 $24.70 $24.32 $24.62 $20.98 481
2016-08-25 $24.89 $24.89 $24.89 $24.89 $21.20 240
2016-08-24 $24.72 $24.72 $24.72 $24.72 $21.06 0
2016-08-23 $24.72 $24.72 $24.72 $24.72 $21.06 0
2016-08-22 $24.72 $24.72 $24.72 $24.72 $21.06 276
2016-08-19 $24.82 $24.82 $24.82 $24.82 $21.14 0
2016-08-18 $24.88 $24.99 $24.82 $24.82 $21.14 4,187
2016-08-17 $24.99 $24.99 $24.99 $24.99 $21.28 0
2016-08-16 $24.99 $24.99 $24.99 $24.99 $21.28 0
2016-08-15 $24.99 $24.99 $24.99 $24.99 $21.28 0
2016-08-12 $24.99 $24.99 $24.99 $24.99 $21.28 253
2016-08-11 $25.04 $25.04 $25.04 $25.04 $21.33 249
2016-08-10 $24.77 $24.77 $24.77 $24.77 $21.10 245
2016-08-09 $24.69 $24.69 $24.69 $24.69 $21.03 0
2016-08-08 $24.69 $24.69 $24.69 $24.69 $21.03 2,464
2016-08-05 $24.78 $24.78 $24.78 $24.78 $21.11 0
2016-08-04 $24.78 $24.78 $24.78 $24.78 $21.11 0
2016-08-03 $24.78 $24.78 $24.78 $24.78 $21.11 0
2016-08-02 $24.78 $24.78 $24.78 $24.78 $21.11 0
2016-08-01 $24.78 $24.78 $24.78 $24.78 $21.11 0
2016-07-29 $24.78 $24.78 $24.78 $24.78 $21.11 1
2016-07-28 $24.76 $24.78 $24.76 $24.78 $21.11 2,675
2016-07-27 $24.54 $24.76 $24.54 $24.76 $21.09 4,082
2016-07-26 $24.45 $24.71 $24.45 $24.61 $20.96 5,560
2016-07-25 $24.74 $24.74 $24.60 $24.60 $20.95 200
2016-07-22 $24.69 $24.69 $24.69 $24.69 $21.03 327
2016-07-21 $24.80 $24.80 $24.80 $24.80 $21.12 55
2016-07-20 $25.04 $25.05 $24.73 $24.80 $21.12 6,465
2016-07-19 $24.34 $24.34 $24.34 $24.34 $20.73 75
2016-07-18 $24.34 $24.34 $24.34 $24.34 $20.73 0
2016-07-15 $24.34 $24.34 $24.34 $24.34 $20.73 202
2016-07-14 $24.91 $24.91 $24.91 $24.91 $21.22 201
2016-07-13 $24.05 $24.05 $24.05 $24.05 $20.49 67
2016-07-12 $24.05 $24.05 $24.05 $24.05 $20.49 24
2016-07-11 $24.05 $24.05 $24.05 $24.05 $20.49 1
2016-07-08 $24.05 $24.05 $24.05 $24.05 $20.49 50
2016-07-07 $23.99 $24.36 $23.91 $24.05 $20.49 36,601
2016-07-06 $23.85 $24.16 $23.85 $23.98 $20.43 11,300
2016-07-05 $24.10 $24.32 $23.91 $24.25 $20.66 5,908
2016-07-01 $24.43 $24.43 $24.43 $24.43 $20.81 507
2016-06-30 $24.04 $24.04 $24.04 $24.04 $20.48 2,110
2016-06-29 $24.07 $24.35 $23.99 $24.07 $20.50 6,167
2016-06-28 $23.58 $23.69 $23.56 $23.68 $20.17 8,985
2016-06-27 $23.47 $23.47 $22.98 $23.46 $19.98 1,197
2016-06-24 $22.50 $22.50 $22.50 $22.50 $19.17 296
2016-06-23 $24.85 $24.85 $24.85 $24.85 $21.17 0
2016-06-22 $24.85 $24.85 $24.85 $24.85 $21.17 0
2016-06-21 $25.22 $25.22 $24.80 $24.85 $21.17 7,513
2016-06-20 $24.29 $24.29 $24.29 $24.29 $20.69 0
2016-06-17 $24.29 $24.29 $24.29 $24.29 $20.69 0
2016-06-16 $24.29 $24.29 $24.29 $24.29 $20.50 1
2016-06-15 $24.34 $24.34 $24.29 $24.29 $20.50 400
2016-06-14 $24.15 $24.19 $24.11 $24.19 $20.42 500
2016-06-13 $24.71 $24.71 $24.54 $24.54 $20.71 1,324
2016-06-10 $25.05 $25.05 $24.83 $24.88 $21.00 900
2016-06-09 $25.54 $25.55 $25.51 $25.55 $21.56 1,400
2016-06-08 $25.77 $25.79 $25.75 $25.76 $21.74 1,400
2016-06-07 $25.73 $25.77 $25.73 $25.77 $21.75 15,237
2016-06-06 $25.46 $25.55 $25.45 $25.51 $21.53 35,700
2016-06-03 $25.22 $25.29 $25.22 $25.29 $21.34 1,800
2016-06-02 $25.06 $25.06 $25.06 $25.06 $21.15 0
2016-06-01 $25.49 $25.51 $24.98 $25.06 $21.15 18,000
2016-05-31 $25.06 $25.17 $25.06 $25.17 $21.24 3,545
2016-05-27 $24.98 $25.09 $24.98 $25.09 $21.17 11,802
2016-05-26 $25.18 $25.21 $25.18 $25.21 $21.28 200
2016-05-25 $25.12 $25.12 $25.06 $25.10 $21.18 401
2016-05-24 $24.73 $24.73 $24.73 $24.73 $20.87 27
2016-05-23 $24.65 $24.74 $24.65 $24.73 $20.87 12,000
2016-05-20 $24.71 $24.80 $24.70 $24.72 $20.86 11,200
2016-05-19 $24.40 $24.40 $24.40 $24.40 $20.59 1,000
2016-05-18 $25.15 $25.15 $24.77 $24.78 $20.91 38,323
2016-05-17 $24.81 $24.81 $24.81 $24.81 $20.94 0
2016-05-16 $24.77 $24.94 $24.71 $24.81 $20.94 7,202
2016-05-13 $24.60 $24.60 $24.60 $24.60 $20.76 0
2016-05-12 $24.60 $24.60 $24.60 $24.60 $20.76 10
2016-05-11 $24.60 $24.60 $24.60 $24.60 $20.76 14
2016-05-10 $24.60 $24.60 $24.60 $24.60 $20.76 0
2016-05-09 $24.69 $24.71 $24.59 $24.60 $20.76 6,796
2016-05-06 $24.76 $24.76 $24.76 $24.76 $20.90 0
2016-05-05 $24.76 $24.76 $24.76 $24.76 $20.90 0
2016-05-04 $24.76 $24.76 $24.76 $24.76 $20.90 0
2016-05-03 $24.76 $24.76 $24.76 $24.76 $20.90 1
2016-05-02 $24.76 $24.76 $24.76 $24.76 $20.90 0
2016-04-29 $24.76 $24.76 $24.76 $24.76 $20.90 0
2016-04-28 $24.76 $24.76 $24.76 $24.76 $20.90 0
2016-04-27 $24.75 $24.76 $24.75 $24.76 $20.90 287
2016-04-26 $24.86 $24.86 $24.86 $24.86 $20.98 0
2016-04-25 $24.86 $24.86 $24.86 $24.86 $20.98 0
2016-04-22 $24.86 $24.86 $24.86 $24.86 $20.98 12
2016-04-21 $24.86 $24.86 $24.86 $24.86 $20.98 0
2016-04-20 $24.86 $24.86 $24.86 $24.86 $20.98 10
2016-04-19 $24.86 $24.86 $24.86 $24.86 $20.98 13
2016-04-18 $24.86 $24.86 $24.86 $24.86 $20.98 0
2016-04-15 $24.86 $24.86 $24.86 $24.86 $20.98 200
2016-04-14 $25.00 $25.00 $25.00 $25.00 $21.10 200
2016-04-13 $24.80 $24.80 $24.80 $24.80 $20.93 0
2016-04-12 $24.80 $24.80 $24.80 $24.80 $20.93 42
2016-04-11 $24.80 $24.80 $24.80 $24.80 $20.93 0
2016-04-08 $24.86 $24.86 $24.80 $24.80 $20.93 300
2016-04-07 $24.45 $24.45 $24.45 $24.45 $20.63 445
2016-04-06 $24.14 $24.31 $24.14 $24.18 $20.41 1,140
2016-04-05 $24.11 $24.11 $24.10 $24.10 $20.34 436
2016-04-04 $24.45 $24.45 $24.45 $24.45 $20.63 4
2016-04-01 $24.45 $24.45 $24.45 $24.45 $20.63 9
2016-03-31 $24.52 $24.52 $24.45 $24.45 $20.63 1,607
2016-03-30 $24.45 $24.45 $24.45 $24.45 $20.63 0
2016-03-29 $24.30 $24.45 $24.30 $24.45 $20.63 1,074
2016-03-28 $23.84 $23.84 $23.84 $23.84 $20.12 43
2016-03-24 $23.84 $23.84 $23.84 $23.84 $20.12 0
2016-03-23 $23.84 $23.84 $23.84 $23.84 $20.12 55
2016-03-22 $23.86 $24.27 $23.84 $23.84 $20.12 1,285
2016-03-21 $23.44 $23.44 $23.44 $23.44 $19.78 0
2016-03-18 $23.44 $23.44 $23.44 $23.44 $19.78 0
2016-03-17 $23.44 $23.44 $23.44 $23.44 $19.68 0
2016-03-16 $23.56 $23.56 $23.56 $23.56 $19.78 0
2016-03-15 $23.56 $23.56 $23.56 $23.56 $19.78 0
2016-03-14 $23.32 $23.69 $23.32 $23.56 $19.78 5,231
2016-03-11 $22.74 $22.74 $22.74 $22.74 $19.10 0
2016-03-10 $22.74 $22.74 $22.74 $22.74 $19.10 611
2016-03-09 $23.48 $23.48 $23.48 $23.48 $19.72 0
2016-03-08 $23.48 $23.48 $23.48 $23.48 $19.72 0
2016-03-07 $23.48 $23.48 $23.48 $23.48 $19.72 0
2016-03-04 $23.46 $23.48 $23.46 $23.48 $19.72 900
2016-03-03 $21.96 $21.96 $21.96 $21.96 $18.44 0
2016-03-02 $21.92 $21.97 $21.92 $21.96 $18.44 1,000
2016-03-01 $21.86 $21.86 $21.86 $21.86 $18.36 359
2016-02-29 $21.61 $21.61 $21.61 $21.61 $18.14 235
2016-02-26 $21.16 $21.17 $21.15 $21.17 $17.78 1,858
2016-02-25 $20.92 $20.92 $20.91 $20.91 $17.56 274
2016-02-24 $20.09 $20.09 $20.09 $20.09 $16.87 75
2016-02-23 $20.09 $20.09 $20.09 $20.09 $16.87 0
2016-02-22 $20.09 $20.09 $20.09 $20.09 $16.87 66
2016-02-19 $20.09 $20.09 $20.09 $20.09 $16.87 4
2016-02-18 $20.09 $20.09 $20.09 $20.09 $16.87 0
2016-02-17 $20.09 $20.09 $20.09 $20.09 $16.87 0
2016-02-16 $20.09 $20.09 $20.09 $20.09 $16.87 13
2016-02-12 $20.06 $20.09 $20.06 $20.09 $16.87 290
2016-02-11 $19.59 $19.59 $19.59 $19.59 $16.45 0
2016-02-10 $19.59 $19.59 $19.59 $19.59 $16.45 0
2016-02-09 $19.59 $19.59 $19.59 $19.59 $16.45 151
2016-02-08 $20.53 $20.53 $20.53 $20.53 $17.24 1
2016-02-05 $20.53 $20.53 $20.53 $20.53 $17.24 0
2016-02-04 $20.53 $20.53 $20.53 $20.53 $17.24 0
2016-02-03 $20.52 $20.53 $20.52 $20.53 $17.24 320
2016-02-02 $20.62 $20.62 $20.62 $20.62 $17.32 316
2016-02-01 $20.97 $20.97 $20.97 $20.97 $17.61 537
2016-01-29 $20.72 $20.72 $20.72 $20.72 $17.40 0
2016-01-28 $20.72 $20.72 $20.72 $20.72 $17.40 0
2016-01-27 $20.71 $20.72 $20.71 $20.72 $17.40 290
2016-01-26 $20.05 $20.05 $20.05 $20.05 $16.84 0
2016-01-25 $20.05 $20.05 $20.05 $20.05 $16.84 0
2016-01-22 $20.05 $20.05 $20.05 $20.05 $16.84 0
2016-01-21 $20.05 $20.05 $20.05 $20.05 $16.84 42
2016-01-20 $20.05 $20.05 $20.05 $20.05 $16.84 0
2016-01-19 $20.05 $20.05 $20.05 $20.05 $16.84 250
2016-01-15 $20.87 $20.87 $20.87 $20.87 $17.52 0
2016-01-14 $20.87 $20.87 $20.87 $20.87 $17.52 0
2016-01-13 $20.87 $20.87 $20.87 $20.87 $17.52 0
2016-01-12 $21.30 $21.30 $20.87 $20.87 $17.52 2,385
2016-01-11 $20.85 $20.85 $20.85 $20.85 $17.51 106
2016-01-08 $21.17 $21.17 $21.17 $21.17 $17.78 116
2016-01-07 $22.18 $22.18 $22.18 $22.18 $18.63 1
2016-01-06 $22.18 $22.18 $22.18 $22.18 $18.63 249
2016-01-05 $22.52 $22.63 $22.38 $22.52 $18.91 14,612
2016-01-04 $22.48 $22.48 $22.48 $22.48 $18.88 369
2015-12-31 $23.37 $23.37 $23.37 $23.37 $19.63 10
2015-12-30 $23.37 $23.37 $23.37 $23.37 $19.63 381
2015-12-29 $23.59 $23.62 $23.59 $23.62 $19.84 2,977
2015-12-28 $23.47 $23.47 $23.47 $23.47 $19.71 1,070
2015-12-24 $23.75 $23.96 $23.75 $23.95 $20.11 1,328
2015-12-23 $23.56 $23.77 $23.56 $23.77 $19.96 3,448
2015-12-22 $22.80 $22.80 $22.80 $22.80 $19.15 250
2015-12-21 $22.86 $22.96 $22.69 $22.79 $19.13 34,190
2015-12-18 $23.37 $23.37 $23.37 $23.37 $19.62 9
2015-12-17 $23.51 $23.51 $23.51 $23.51 $19.63 10
2015-12-16 $23.51 $23.51 $23.51 $23.51 $19.63 140
2015-12-15 $23.17 $23.17 $23.17 $23.17 $19.35 535
2015-12-14 $22.89 $22.89 $22.89 $22.89 $19.12 361
2015-12-11 $24.40 $24.40 $24.40 $24.40 $20.38 0
2015-12-10 $24.40 $24.40 $24.40 $24.40 $20.38 1
2015-12-09 $24.40 $24.40 $24.40 $24.40 $20.38 1
2015-12-08 $24.40 $24.40 $24.40 $24.40 $20.38 0
2015-12-07 $24.40 $24.40 $24.40 $24.40 $20.38 500
2015-12-04 $24.57 $24.57 $24.45 $24.45 $20.42 1,253
2015-12-03 $25.38 $25.38 $25.38 $25.38 $21.19 3
2015-12-02 $25.38 $25.38 $25.38 $25.38 $21.19 193
2015-12-01 $25.05 $25.23 $25.00 $25.00 $20.88 1,192
2015-11-30 $25.05 $25.05 $25.05 $25.05 $20.92 3
2015-11-27 $25.05 $25.05 $25.05 $25.05 $20.92 0
2015-11-25 $25.01 $25.05 $25.01 $25.05 $20.92 2,665
2015-11-24 $24.71 $24.71 $24.71 $24.71 $20.63 0
2015-11-23 $24.71 $24.71 $24.71 $24.71 $20.63 213
2015-11-20 $24.74 $24.74 $24.74 $24.74 $20.66 277
2015-11-19 $24.98 $24.98 $24.98 $24.98 $20.86 0
2015-11-18 $25.06 $25.06 $24.98 $24.98 $20.86 1,054
2015-11-17 $24.75 $24.96 $24.57 $24.57 $20.52 1,440
2015-11-16 $25.51 $25.51 $25.51 $25.51 $21.30 11
2015-11-13 $25.51 $25.51 $25.51 $25.51 $21.30 18
2015-11-12 $25.51 $25.51 $25.51 $25.51 $21.30 1
2015-11-11 $25.51 $25.51 $25.51 $25.51 $21.30 0
2015-11-10 $25.51 $25.51 $25.51 $25.51 $21.30 7
2015-11-09 $25.56 $25.56 $25.51 $25.51 $21.30 1,511
2015-11-06 $26.25 $26.25 $26.25 $26.25 $21.92 0
2015-11-05 $26.25 $26.25 $26.25 $26.25 $21.92 1
2015-11-04 $26.20 $26.25 $26.20 $26.25 $21.92 600
2015-11-03 $26.28 $26.28 $26.28 $26.28 $21.95 3
2015-11-02 $26.27 $26.42 $26.21 $26.28 $21.95 3,442
2015-10-30 $25.83 $25.84 $25.83 $25.84 $21.58 330
2015-10-29 $25.63 $25.63 $25.63 $25.63 $21.41 150
2015-10-28 $25.52 $25.52 $25.52 $25.52 $21.31 0
2015-10-27 $25.52 $25.52 $25.52 $25.52 $21.31 101
2015-10-26 $26.44 $26.44 $26.44 $26.44 $22.08 0
2015-10-23 $26.44 $26.44 $26.44 $26.44 $22.08 200
2015-10-22 $26.07 $26.07 $26.07 $26.07 $21.77 0
2015-10-21 $26.07 $26.07 $26.07 $26.07 $21.77 0
2015-10-20 $26.07 $26.07 $26.07 $26.07 $21.77 65
2015-10-19 $24.97 $26.08 $24.97 $26.07 $21.77 1,160
2015-10-16 $26.61 $26.61 $26.61 $26.61 $22.22 0
2015-10-15 $26.61 $26.61 $26.61 $26.61 $22.22 175
2015-10-14 $26.94 $26.94 $26.94 $26.94 $22.49 1
2015-10-13 $26.94 $26.94 $26.94 $26.94 $22.49 10
2015-10-12 $26.94 $26.94 $26.94 $26.94 $22.49 0
2015-10-09 $27.11 $27.11 $26.94 $26.94 $22.49 343
2015-10-08 $26.15 $26.15 $26.15 $26.15 $21.84 101
2015-10-07 $25.53 $25.53 $25.53 $25.53 $21.32 0
2015-10-06 $25.52 $25.53 $25.52 $25.53 $21.32 316
2015-10-05 $25.08 $25.08 $24.99 $24.99 $20.87 570
2015-10-02 $23.41 $23.41 $23.41 $23.41 $19.55 102
2015-10-01 $23.27 $23.27 $23.27 $23.27 $19.43 119
2015-09-30 $22.94 $22.94 $22.94 $22.94 $19.16 107
2015-09-29 $22.70 $23.57 $22.70 $23.57 $19.68 350
2015-09-28 $23.92 $23.92 $22.77 $23.37 $19.52 1,989
2015-09-25 $23.55 $23.55 $23.55 $23.55 $19.67 126
2015-09-24 $23.04 $23.55 $23.04 $23.55 $19.67 370
2015-09-23 $23.78 $23.78 $23.78 $23.78 $19.86 0
2015-09-22 $23.70 $23.78 $23.70 $23.78 $19.86 292
2015-09-21 $25.47 $25.47 $24.91 $24.91 $20.80 800
2015-09-18 $24.98 $25.54 $24.94 $24.94 $20.83 1,097
2015-09-17 $26.17 $26.80 $25.85 $26.80 $22.27 500
2015-09-16 $25.54 $25.54 $25.54 $25.54 $21.22 100
2015-09-15 $25.21 $25.70 $25.20 $25.43 $21.13 5,902
2015-09-14 $25.32 $25.44 $24.84 $24.84 $20.64 2,178
2015-09-11 $26.06 $26.06 $26.06 $26.06 $21.66 100
2015-09-10 $25.23 $26.10 $25.23 $26.10 $21.69 300
2015-09-09 $25.91 $25.91 $25.90 $25.91 $21.53 5,381
2015-09-08 $25.74 $25.74 $25.71 $25.71 $21.37 3,195
2015-09-04 $25.00 $25.05 $24.88 $25.04 $20.81 2,465
2015-09-03 $25.75 $25.75 $25.63 $25.63 $21.30 2,093
2015-09-02 $25.60 $25.60 $25.34 $25.36 $21.08 2,250

Invesco S&P International Developed Momentum ETF (IDMO) News Headlines

Recent Invesco S&P International Developed Momentum ETF (IDMO) News
Similar Companies to Invesco S&P International Developed Momentum ETF (IDMO) 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.