ALPS International Sector Dividend Dogs ETF (IDOG) Exchange: NYSE ARCA

Data as of April 23, 2024

$29.54 ($0.17) 0.57%

ALPS International Sector Dividend Dogs ETF - Daily Information
Click for more stock information on ALPS International Sector Dividend Dogs ETF.
Daily Information Data
Date April 23, 2024
Open $29.54
Previous Close $29.54
High $29.65
Low $29.42
Adjusted Open $29.54
Previous Adjusted Close $29.54
Adjusted High $29.65
Adjusted Low $29.42

About ALPS International Sector Dividend Dogs ETF (IDOG)

ALPS Advisors, Inc. (the "Adviser") will seek investment results that replicate as closely as possible, before fees and expenses, the performance of the Underlying Index. The Underlying Index is a rules-based index intended to give investors a means of tracking the overall performance of the highest dividend paying stocks (i.e. "Dividend Dogs") in the S-Network Developed Markets (ex NA) Index, a universe of mainly large capitalization stocks in international developed markets not located in the Americas (the "S-Net Developed Markets") on a sector by-sector basis. "Dividend Dogs" refers to the five stocks in each of the Global Industry Classification Standard ("GICS") sectors (excluding the real estate sector) that make up the S-Net Developed Markets which offer the highest dividend yields.   The Underlying Index generally consists of 50 stocks on each annual reconstitution date, which is the third Friday of December each year. The Underlying Index's stocks must be constituents of the S-Net Developed Markets universe, which includes stocks whose domicile and primary exchange listings are in countries in Europe, Australia and the Far East and identified by the World Bank as High Income Countries, and excludes stocks from countries a) located in the Americas, b) that do not have stock exchanges, c) were members of the former Comecon (Council for Mutual Economic Assistance, a former economic organization led by the Soviet Union that comprised Eastern Bloc countries and other socialist states elsewhere in the world) and d) whose companies, in the opinion of the Index Provider (defined below), have idiosyncratic dividend policies. The World Bank's methodology for identifying High Income Countries is based on the country's gross national income (GNI) per capita. The selection criteria for the universe also includes requirements for sector inclusion, primary exchange listing, minimum market capitalization, share price, average daily trading volume and other factors.   The Underlying Index methodology selects the five stocks in ten of the eleven GICS sectors (excluding the real estate sector) that make up the S-Net Developed Markets which offer the highest dividend yields as of the last trading day of November. Dividend yield is computed based on the regular cash dividends paid by the company over the previous twelve month period, divided by the share price. The eligible stocks that are selected for inclusion in the Underlying Index's portfolio are equally weighted. If there are less than 5 eligible securities represented in any sector, then the Underlying Index will include only those securities that qualify. The Underlying Index is rebalanced quarterly.

Historical Stock Data for ALPS International Sector Dividend Dogs ETF (IDOG)

Date Open High Low Close Adj.Close Volume
2024-03-15 $29.54 $29.65 $29.42 $29.54 $29.54 48,940
2024-03-14 $29.69 $29.69 $29.32 $29.37 $29.37 47,605
2024-03-13 $29.67 $29.80 $29.67 $29.74 $29.74 58,526
2024-03-12 $29.64 $29.75 $29.59 $29.72 $29.72 20,690
2024-03-11 $29.42 $29.55 $29.40 $29.50 $29.50 20,224
2024-03-08 $29.78 $29.81 $29.57 $29.60 $29.60 74,579
2024-03-07 $29.72 $29.87 $29.72 $29.79 $29.79 64,246
2024-03-06 $29.53 $29.65 $29.51 $29.55 $29.55 17,237
2024-03-05 $29.22 $29.30 $29.13 $29.19 $29.19 25,192
2024-03-04 $29.26 $29.32 $29.19 $29.22 $29.22 23,611
2024-03-01 $29.26 $29.42 $29.15 $29.37 $29.37 23,542
2024-02-29 $29.44 $29.44 $29.20 $29.28 $29.28 24,638
2024-02-28 $29.28 $29.31 $29.19 $29.25 $29.25 23,670
2024-02-27 $29.41 $29.50 $29.36 $29.45 $29.45 33,302
2024-02-26 $29.26 $29.36 $29.21 $29.31 $29.31 47,466
2024-02-23 $29.35 $29.40 $29.29 $29.31 $29.31 14,030
2024-02-22 $29.45 $29.45 $29.24 $29.33 $29.33 20,317
2024-02-21 $29.15 $29.20 $29.07 $29.20 $29.20 13,884
2024-02-20 $29.15 $29.20 $29.02 $29.10 $29.10 33,304
2024-02-16 $29.10 $29.19 $28.99 $29.11 $29.11 36,553
2024-02-15 $28.87 $29.05 $28.87 $29.03 $29.03 62,993
2024-02-14 $28.61 $28.72 $28.57 $28.71 $28.71 35,263
2024-02-13 $28.65 $28.65 $28.27 $28.45 $28.45 32,588
2024-02-12 $28.77 $28.93 $28.77 $28.86 $28.86 75,615
2024-02-09 $28.70 $28.78 $28.59 $28.78 $28.78 38,523
2024-02-08 $28.74 $28.78 $28.67 $28.76 $28.76 74,328
2024-02-07 $28.99 $28.99 $28.82 $28.93 $28.93 21,014
2024-02-06 $28.89 $29.13 $28.85 $29.13 $29.13 13,153
2024-02-05 $28.84 $28.87 $28.68 $28.82 $28.82 77,130
2024-02-02 $29.11 $29.11 $28.91 $29.05 $29.05 40,089
2024-02-01 $29.19 $29.35 $29.12 $29.32 $29.32 29,180
2024-01-31 $29.50 $29.51 $29.13 $29.16 $29.16 44,552
2024-01-30 $29.30 $29.39 $29.24 $29.38 $29.38 23,436
2024-01-29 $29.23 $29.46 $29.20 $29.46 $29.46 34,394
2024-01-26 $29.46 $29.46 $29.36 $29.38 $29.38 23,715
2024-01-25 $29.26 $29.33 $29.18 $29.33 $29.33 196,516
2024-01-24 $29.37 $29.44 $29.13 $29.16 $29.16 145,650
2024-01-23 $29.06 $29.11 $29.00 $29.10 $29.10 47,482
2024-01-22 $29.10 $29.14 $28.93 $29.05 $29.05 75,458
2024-01-19 $28.88 $29.05 $28.80 $29.01 $29.01 35,763
2024-01-18 $28.96 $29.04 $28.84 $29.02 $29.02 81,095
2024-01-17 $28.76 $28.90 $28.71 $28.87 $28.87 44,500
2024-01-16 $29.35 $29.35 $29.06 $29.14 $29.14 27,492
2024-01-12 $29.75 $29.77 $29.58 $29.64 $29.64 21,104
2024-01-11 $29.71 $29.71 $29.40 $29.65 $29.65 50,664
2024-01-10 $29.73 $29.78 $29.67 $29.73 $29.73 22,665
2024-01-09 $29.83 $29.83 $29.70 $29.76 $29.76 28,260
2024-01-08 $29.86 $30.05 $29.81 $30.05 $30.05 15,981
2024-01-05 $29.89 $30.14 $29.83 $29.92 $29.92 19,886
2024-01-04 $29.84 $29.98 $29.83 $29.85 $29.85 19,843
2024-01-03 $29.52 $29.72 $29.49 $29.64 $29.64 29,917
2024-01-02 $29.73 $29.90 $29.73 $29.77 $29.77 258,865
2023-12-29 $29.95 $29.99 $29.84 $29.87 $29.87 13,408
2023-12-28 $30.05 $30.06 $29.88 $29.88 $29.88 65,485
2023-12-27 $29.94 $30.07 $29.87 $30.04 $30.04 24,250
2023-12-26 $29.66 $29.96 $29.59 $29.94 $29.94 64,891
2023-12-22 $29.85 $29.85 $29.69 $29.72 $29.72 19,783
2023-12-21 $29.40 $29.60 $29.40 $29.60 $29.60 25,991
2023-12-20 $29.64 $29.69 $29.32 $29.32 $29.08 72,147
2023-12-19 $29.59 $29.71 $29.59 $29.69 $29.44 26,533
2023-12-18 $29.55 $29.55 $29.41 $29.47 $29.23 24,174
2023-12-15 $29.50 $29.62 $29.43 $29.43 $29.19 30,789
2023-12-14 $29.51 $29.78 $29.51 $29.68 $29.43 26,817
2023-12-13 $29.03 $29.38 $28.81 $29.38 $29.14 111,164
2023-12-12 $29.00 $29.04 $28.89 $29.04 $29.04 22,385
2023-12-11 $29.04 $29.11 $29.02 $29.10 $29.10 13,677
2023-12-08 $28.91 $29.07 $28.91 $29.05 $29.05 16,190
2023-12-07 $28.85 $29.03 $28.79 $29.00 $29.00 15,851
2023-12-06 $28.99 $29.02 $28.78 $28.78 $28.78 31,596
2023-12-05 $28.85 $28.90 $28.81 $28.83 $28.83 33,494
2023-12-04 $28.89 $29.05 $28.89 $28.99 $28.99 29,241
2023-12-01 $28.82 $29.14 $28.82 $29.13 $29.13 15,511
2023-11-30 $28.88 $28.88 $28.73 $28.76 $28.76 25,564
2023-11-29 $28.89 $28.96 $28.80 $28.88 $28.88 37,840
2023-11-28 $28.75 $28.95 $28.75 $28.91 $28.91 15,551
2023-11-27 $28.72 $28.78 $28.64 $28.72 $28.72 15,160
2023-11-24 $28.58 $28.72 $28.58 $28.72 $28.72 7,129
2023-11-22 $28.39 $28.40 $28.26 $28.39 $28.39 22,161
2023-11-21 $28.47 $28.48 $28.30 $28.37 $28.37 45,054
2023-11-20 $28.39 $28.51 $28.35 $28.48 $28.48 25,970
2023-11-17 $28.18 $28.32 $28.11 $28.29 $28.29 24,826
2023-11-16 $27.90 $27.99 $27.77 $27.86 $27.86 14,648
2023-11-15 $27.85 $28.02 $27.85 $27.92 $27.92 54,399
2023-11-14 $27.70 $27.98 $27.70 $27.95 $27.95 126,756
2023-11-13 $27.01 $27.22 $27.01 $27.19 $27.19 10,629
2023-11-10 $26.88 $27.07 $26.88 $27.06 $27.06 8,290
2023-11-09 $27.15 $27.19 $26.87 $26.88 $26.88 25,066
2023-11-08 $26.99 $27.03 $26.86 $26.97 $26.97 17,841
2023-11-07 $27.03 $27.06 $26.92 $27.03 $27.03 22,732
2023-11-06 $27.43 $27.43 $27.23 $27.26 $27.26 19,549
2023-11-03 $27.46 $27.52 $27.43 $27.45 $27.45 16,774
2023-11-02 $27.13 $27.24 $27.05 $27.23 $27.23 30,216
2023-11-01 $26.60 $26.73 $26.49 $26.71 $26.71 23,431
2023-10-31 $26.47 $26.53 $26.43 $26.53 $26.53 14,057
2023-10-30 $26.54 $26.54 $26.32 $26.45 $26.45 12,352
2023-10-27 $26.44 $26.44 $26.06 $26.12 $26.12 47,008
2023-10-26 $26.37 $26.37 $26.18 $26.22 $26.22 25,088
2023-10-25 $26.43 $26.48 $26.33 $26.35 $26.35 15,192
2023-10-24 $26.49 $26.51 $26.39 $26.51 $26.51 36,374
2023-10-23 $26.35 $26.58 $26.29 $26.40 $26.40 157,306
2023-10-20 $26.66 $26.67 $26.51 $26.52 $26.52 17,778
2023-10-19 $26.94 $27.46 $26.73 $26.76 $26.76 31,344
2023-10-18 $27.14 $27.14 $26.84 $26.88 $26.88 9,383
2023-10-17 $27.04 $27.35 $27.04 $27.21 $27.21 11,582
2023-10-16 $27.18 $27.31 $27.14 $27.28 $27.28 27,564
2023-10-13 $27.10 $27.10 $26.85 $26.92 $26.92 13,037
2023-10-12 $27.33 $27.33 $26.97 $27.02 $27.02 9,465
2023-10-11 $27.38 $27.41 $27.17 $27.31 $27.31 13,274
2023-10-10 $27.27 $27.39 $27.25 $27.31 $27.31 15,045
2023-10-09 $26.74 $26.97 $26.74 $26.96 $26.96 83,239
2023-10-06 $26.52 $26.90 $26.39 $26.85 $26.85 4,168
2023-10-05 $26.45 $26.60 $26.43 $26.55 $26.55 28,092
2023-10-04 $26.37 $26.37 $26.13 $26.33 $26.33 27,421
2023-10-03 $26.55 $26.55 $26.36 $26.44 $26.44 35,814
2023-10-02 $27.21 $27.21 $26.80 $26.85 $26.85 24,755
2023-09-29 $27.55 $27.55 $27.20 $27.25 $27.25 112,349
2023-09-28 $27.13 $27.38 $27.13 $27.33 $27.33 54,025
2023-09-27 $27.29 $27.36 $26.99 $27.14 $27.14 342,208
2023-09-26 $27.40 $27.44 $27.22 $27.22 $27.22 49,372
2023-09-25 $27.49 $27.57 $27.39 $27.57 $27.57 16,974
2023-09-22 $28.01 $28.01 $27.78 $27.80 $27.80 31,605
2023-09-21 $27.99 $28.03 $27.81 $27.85 $27.85 28,739
2023-09-20 $28.65 $28.74 $28.35 $28.36 $28.13 74,095
2023-09-19 $28.44 $28.48 $28.39 $28.48 $28.25 138,718
2023-09-18 $28.26 $28.26 $28.12 $28.21 $27.98 13,398
2023-09-15 $28.41 $28.45 $28.25 $28.26 $28.03 18,216
2023-09-14 $28.21 $28.32 $28.18 $28.29 $28.06 33,140
2023-09-13 $27.97 $28.01 $27.88 $27.91 $27.69 11,787
2023-09-12 $27.99 $28.04 $27.91 $27.97 $27.74 17,085
2023-09-11 $27.92 $27.99 $27.85 $27.96 $27.73 19,472
2023-09-08 $27.56 $27.65 $27.53 $27.55 $27.33 14,312
2023-09-07 $27.59 $27.63 $27.54 $27.55 $27.33 17,036
2023-09-06 $27.77 $27.79 $27.60 $27.69 $27.46 7,824
2023-09-05 $28.01 $28.01 $27.77 $27.79 $27.56 18,047
2023-09-01 $28.31 $28.31 $27.86 $27.98 $27.75 120,567
2023-08-31 $28.18 $28.20 $28.00 $28.05 $27.83 12,007
2023-08-30 $28.18 $28.38 $27.99 $28.24 $28.01 39,690
2023-08-29 $27.80 $28.19 $27.67 $28.17 $27.94 39,573
2023-08-28 $27.72 $27.80 $27.67 $27.76 $27.53 30,733
2023-08-25 $27.60 $27.65 $27.43 $27.62 $27.40 21,314
2023-08-24 $27.63 $27.63 $27.41 $27.42 $27.20 25,353
2023-08-23 $27.59 $27.80 $27.57 $27.76 $27.53 16,525
2023-08-22 $27.70 $27.70 $27.56 $27.57 $27.35 13,989
2023-08-21 $27.62 $27.71 $27.52 $27.67 $27.45 56,003
2023-08-18 $27.35 $27.54 $27.33 $27.52 $27.29 16,651
2023-08-17 $27.75 $27.75 $27.44 $27.48 $27.26 16,384
2023-08-16 $27.76 $27.78 $27.54 $27.56 $27.34 55,451
2023-08-15 $27.89 $27.91 $27.70 $27.73 $27.50 112,432
2023-08-14 $27.98 $28.09 $27.96 $28.05 $27.82 5,808
2023-08-11 $28.20 $28.24 $28.12 $28.16 $27.93 9,819
2023-08-10 $28.75 $28.75 $28.41 $28.41 $28.18 8,094
2023-08-09 $28.41 $28.43 $28.32 $28.33 $28.10 31,080
2023-08-08 $28.05 $28.26 $27.98 $28.26 $28.03 14,513
2023-08-07 $28.47 $28.50 $28.41 $28.50 $28.27 7,094
2023-08-04 $28.32 $28.58 $28.27 $28.27 $28.04 16,353
2023-08-03 $28.08 $28.21 $28.01 $28.16 $27.93 20,217
2023-08-02 $28.37 $28.38 $28.12 $28.18 $27.95 55,342
2023-08-01 $28.83 $28.83 $28.62 $28.68 $28.45 26,283
2023-07-31 $29.22 $29.28 $29.09 $29.10 $28.86 26,629
2023-07-28 $29.20 $29.26 $29.11 $29.15 $28.92 24,388
2023-07-27 $29.20 $29.30 $29.03 $29.03 $28.80 7,659
2023-07-26 $29.08 $29.37 $29.08 $29.31 $29.07 24,857
2023-07-25 $29.14 $29.22 $29.14 $29.21 $28.98 16,694
2023-07-24 $29.18 $29.23 $29.12 $29.14 $28.90 15,261
2023-07-21 $29.26 $29.26 $29.16 $29.19 $29.19 12,145
2023-07-20 $29.30 $29.37 $29.18 $29.22 $29.22 20,584
2023-07-19 $29.19 $29.24 $29.08 $29.17 $29.17 25,871
2023-07-18 $28.97 $29.08 $28.96 $29.06 $29.06 24,073
2023-07-17 $28.79 $28.87 $28.76 $28.85 $28.85 19,330
2023-07-14 $29.01 $29.01 $28.81 $28.81 $28.81 19,466
2023-07-13 $28.98 $29.10 $28.95 $29.07 $29.07 30,305
2023-07-12 $28.43 $28.65 $28.43 $28.62 $28.62 40,251
2023-07-11 $27.87 $28.01 $27.81 $28.01 $28.01 90,179
2023-07-10 $27.68 $27.78 $27.66 $27.70 $27.70 18,286
2023-07-07 $27.57 $27.88 $27.57 $27.76 $27.76 15,391
2023-07-06 $27.53 $27.53 $27.28 $27.46 $27.46 10,403
2023-07-05 $28.12 $28.12 $27.91 $27.91 $27.91 5,226
2023-07-03 $28.13 $28.20 $28.13 $28.20 $28.20 6,138
2023-06-30 $28.03 $28.07 $27.94 $28.02 $28.02 17,212
2023-06-29 $27.65 $27.72 $27.65 $27.70 $27.70 19,046
2023-06-28 $27.63 $27.69 $27.54 $27.66 $27.66 25,632
2023-06-27 $27.62 $27.68 $27.45 $27.68 $27.68 13,183
2023-06-26 $27.41 $27.48 $27.34 $27.44 $27.44 26,428
2023-06-23 $27.30 $27.39 $27.27 $27.32 $27.32 7,051
2023-06-22 $27.66 $27.69 $27.60 $27.63 $27.63 11,345
2023-06-21 $28.36 $28.56 $28.33 $28.48 $27.84 8,556
2023-06-20 $28.55 $28.55 $28.33 $28.43 $27.79 20,293
2023-06-16 $28.82 $28.90 $28.68 $28.72 $28.08 28,142
2023-06-15 $28.51 $28.79 $28.51 $28.79 $28.14 13,621
2023-06-14 $28.52 $28.52 $28.23 $28.31 $27.67 37,962
2023-06-13 $28.14 $28.23 $28.11 $28.18 $27.54 56,440
2023-06-12 $27.94 $27.95 $27.84 $27.92 $27.29 23,893
2023-06-09 $27.97 $28.02 $27.94 $27.99 $27.36 6,916
2023-06-08 $27.95 $28.03 $27.88 $28.03 $27.40 29,486
2023-06-07 $27.75 $27.82 $27.58 $27.66 $27.04 76,389
2023-06-06 $27.61 $27.82 $27.61 $27.82 $27.19 27,548
2023-06-05 $27.73 $27.73 $27.60 $27.64 $27.02 11,500
2023-06-02 $27.59 $27.72 $27.59 $27.69 $27.07 8,056
2023-06-01 $27.12 $27.38 $27.12 $27.34 $26.72 22,431
2023-05-31 $26.97 $26.97 $26.72 $26.94 $26.33 19,047
2023-05-30 $27.50 $27.50 $27.24 $27.28 $26.66 14,011
2023-05-26 $27.43 $27.56 $27.43 $27.50 $27.50 8,310
2023-05-25 $27.32 $27.38 $27.20 $27.35 $27.35 37,444
2023-05-24 $27.75 $27.75 $27.58 $27.59 $27.59 10,659
2023-05-23 $28.09 $28.19 $28.00 $28.03 $28.03 5,632
2023-05-22 $28.23 $28.28 $28.13 $28.24 $28.24 7,395
2023-05-19 $28.23 $28.23 $28.10 $28.18 $28.18 14,017
2023-05-18 $28.08 $28.12 $27.91 $28.11 $28.11 36,967
2023-05-17 $28.22 $28.27 $28.03 $28.23 $28.23 10,024
2023-05-16 $28.35 $28.35 $28.17 $28.17 $28.17 21,929
2023-05-15 $28.35 $28.53 $28.28 $28.52 $28.52 14,687
2023-05-12 $28.36 $28.43 $28.17 $28.22 $28.22 14,110
2023-05-11 $28.31 $28.36 $28.14 $28.36 $28.36 92,048
2023-05-10 $28.70 $28.70 $28.52 $28.62 $28.62 5,342
2023-05-09 $28.56 $28.74 $28.56 $28.65 $28.65 13,617
2023-05-08 $28.83 $28.85 $28.76 $28.80 $28.80 39,509
2023-05-05 $28.47 $28.73 $28.47 $28.71 $28.71 2,711
2023-05-04 $28.22 $28.28 $28.14 $28.26 $28.26 4,121
2023-05-03 $28.32 $28.49 $28.29 $28.30 $28.30 6,450
2023-05-02 $28.26 $28.26 $28.06 $28.22 $28.22 24,264
2023-05-01 $28.68 $28.69 $28.54 $28.59 $28.59 11,327
2023-04-28 $28.50 $28.67 $28.50 $28.65 $28.65 34,107
2023-04-27 $28.41 $28.63 $28.39 $28.58 $28.58 19,429
2023-04-26 $28.30 $28.30 $28.14 $28.15 $28.15 5,204
2023-04-25 $28.20 $28.20 $27.95 $27.97 $27.97 13,877
2023-04-24 $28.33 $28.44 $28.29 $28.41 $28.41 14,970
2023-04-21 $28.25 $28.37 $28.19 $28.33 $28.33 24,471
2023-04-20 $28.25 $28.33 $28.19 $28.20 $28.20 7,531
2023-04-19 $28.40 $28.47 $28.37 $28.43 $28.43 11,410
2023-04-18 $28.46 $28.46 $28.36 $28.43 $28.43 10,528
2023-04-17 $28.38 $28.40 $28.25 $28.39 $28.39 14,822
2023-04-14 $28.59 $28.59 $28.31 $28.40 $28.40 5,074
2023-04-13 $28.44 $28.62 $28.39 $28.57 $28.57 30,033
2023-04-12 $28.42 $28.44 $28.25 $28.32 $28.32 17,785
2023-04-11 $28.03 $28.15 $28.03 $28.10 $28.10 12,512
2023-04-10 $27.64 $27.90 $27.62 $27.85 $27.85 29,352
2023-04-06 $27.74 $27.99 $27.74 $27.89 $27.89 10,871
2023-04-05 $27.70 $27.79 $27.61 $27.71 $27.71 15,970
2023-04-04 $27.95 $27.98 $27.82 $27.89 $27.89 18,313
2023-04-03 $27.78 $27.91 $27.78 $27.90 $27.90 16,188
2023-03-31 $27.57 $27.75 $27.57 $27.67 $27.67 86,110
2023-03-30 $27.55 $27.60 $27.51 $27.58 $27.58 195,297
2023-03-29 $27.07 $27.08 $26.98 $27.04 $27.04 21,313
2023-03-28 $26.87 $26.88 $26.70 $26.78 $26.78 22,500
2023-03-27 $26.70 $26.80 $26.66 $26.78 $26.78 50,656
2023-03-24 $26.34 $26.55 $26.22 $26.55 $26.55 38,751
2023-03-23 $26.90 $27.00 $26.48 $26.64 $26.64 35,859
2023-03-22 $27.11 $27.46 $27.05 $27.05 $26.70 27,489
2023-03-21 $27.10 $27.11 $26.97 $27.08 $26.74 51,505
2023-03-20 $26.50 $26.71 $26.50 $26.66 $26.32 30,858
2023-03-17 $26.24 $26.37 $26.18 $26.30 $25.96 21,753
2023-03-16 $26.16 $26.53 $26.11 $26.53 $26.19 38,584
2023-03-15 $26.22 $26.46 $26.04 $26.43 $26.09 71,387
2023-03-14 $27.21 $27.26 $27.08 $27.26 $27.26 34,299
2023-03-13 $26.97 $27.20 $26.97 $27.00 $27.00 50,324
2023-03-10 $27.38 $27.49 $27.20 $27.23 $27.23 29,969
2023-03-09 $27.61 $27.68 $27.33 $27.36 $27.36 21,350
2023-03-08 $27.47 $27.62 $27.46 $27.56 $27.56 30,458
2023-03-07 $27.85 $27.85 $27.37 $27.41 $27.41 22,128
2023-03-06 $27.91 $28.00 $27.91 $27.91 $27.91 13,733
2023-03-03 $27.73 $27.95 $27.69 $27.94 $27.94 34,041
2023-03-02 $27.39 $27.59 $27.39 $27.57 $27.57 8,891
2023-03-01 $27.54 $27.54 $27.37 $27.48 $27.48 23,128
2023-02-28 $27.47 $27.47 $27.27 $27.28 $27.28 25,487
2023-02-27 $27.40 $27.54 $27.40 $27.49 $27.49 26,899
2023-02-24 $27.14 $27.15 $27.04 $27.15 $27.15 12,801
2023-02-23 $27.46 $27.54 $27.26 $27.53 $27.53 52,976
2023-02-22 $27.55 $27.57 $27.35 $27.41 $27.41 32,151
2023-02-21 $27.57 $27.66 $27.48 $27.55 $27.55 75,674
2023-02-17 $27.50 $27.73 $27.47 $27.73 $27.73 10,075
2023-02-16 $27.38 $27.66 $27.38 $27.53 $27.53 13,985
2023-02-15 $27.40 $27.61 $27.37 $27.61 $27.61 34,074
2023-02-14 $27.48 $27.72 $27.41 $27.62 $27.62 28,204
2023-02-13 $27.35 $27.50 $27.24 $27.50 $27.50 18,103
2023-02-10 $27.26 $27.28 $27.17 $27.26 $27.26 19,977
2023-02-09 $27.71 $27.71 $27.35 $27.36 $27.36 20,900
2023-02-08 $27.47 $27.47 $27.27 $27.28 $27.28 22,076
2023-02-07 $26.98 $27.33 $26.97 $27.33 $27.33 15,999
2023-02-06 $27.18 $27.18 $26.98 $27.08 $27.08 530,402
2023-02-03 $27.59 $27.61 $27.33 $27.35 $27.35 14,812
2023-02-02 $27.77 $27.94 $27.70 $27.87 $27.87 25,190
2023-02-01 $27.48 $27.89 $27.32 $27.79 $27.79 22,451
2023-01-31 $27.23 $27.51 $27.23 $27.51 $27.51 50,780
2023-01-30 $27.42 $27.47 $27.27 $27.27 $27.27 65,501
2023-01-27 $27.41 $27.56 $27.38 $27.47 $27.47 17,490
2023-01-26 $27.52 $27.60 $27.36 $27.60 $27.60 34,476
2023-01-25 $27.31 $27.58 $27.31 $27.50 $27.50 22,786
2023-01-24 $27.27 $27.47 $27.18 $27.42 $27.42 14,865
2023-01-23 $27.25 $27.47 $27.25 $27.43 $27.43 36,441
2023-01-20 $27.05 $27.32 $26.99 $27.31 $27.31 273,944
2023-01-19 $26.95 $27.13 $26.86 $27.02 $27.02 265,015
2023-01-18 $27.45 $27.45 $27.01 $27.04 $27.04 15,521
2023-01-17 $27.18 $27.23 $27.09 $27.15 $27.15 25,376
2023-01-13 $27.00 $27.29 $26.95 $27.28 $27.28 35,768
2023-01-12 $27.14 $27.36 $26.98 $27.30 $27.30 13,653
2023-01-11 $26.71 $26.83 $26.65 $26.75 $26.75 18,260
2023-01-10 $26.63 $26.68 $26.50 $26.65 $26.65 507,391
2023-01-09 $26.68 $26.78 $26.56 $26.56 $26.56 45,387
2023-01-06 $25.96 $26.56 $25.93 $26.50 $26.50 14,740
2023-01-05 $25.83 $25.96 $25.80 $25.84 $25.84 25,059
2023-01-04 $26.01 $26.11 $25.87 $26.03 $26.03 96,005
2023-01-03 $25.80 $25.91 $25.66 $25.76 $25.76 38,764
2022-12-30 $25.57 $25.57 $25.44 $25.46 $25.46 11,317
2022-12-29 $25.54 $25.73 $25.54 $25.69 $25.69 17,958
2022-12-28 $25.61 $25.77 $25.27 $25.30 $25.30 40,579
2022-12-27 $25.75 $25.75 $25.48 $25.52 $25.52 20,255
2022-12-23 $25.31 $25.52 $25.29 $25.52 $25.52 22,922
2022-12-22 $25.44 $25.44 $25.10 $25.39 $25.39 22,038
2022-12-21 $25.58 $25.69 $25.51 $25.62 $25.45 26,826
2022-12-20 $25.27 $25.46 $25.27 $25.32 $25.16 24,028
2022-12-19 $25.41 $25.41 $25.15 $25.23 $25.07 13,143
2022-12-16 $24.90 $25.32 $24.90 $25.18 $25.02 6,942
2022-12-15 $25.85 $25.85 $25.40 $25.49 $25.33 17,916
2022-12-14 $26.08 $26.16 $25.80 $25.96 $25.79 10,917
2022-12-13 $26.34 $26.34 $25.94 $26.07 $25.90 23,736
2022-12-12 $25.70 $25.74 $25.61 $25.72 $25.56 8,816
2022-12-09 $25.82 $25.94 $25.71 $25.76 $25.60 12,671
2022-12-08 $25.71 $25.77 $25.61 $25.72 $25.56 26,374
2022-12-07 $25.74 $25.77 $25.60 $25.70 $25.54 6,609
2022-12-06 $25.86 $25.86 $25.53 $25.73 $25.57 37,381
2022-12-05 $26.16 $26.16 $25.72 $25.82 $25.82 12,097
2022-12-02 $25.89 $26.12 $25.87 $26.07 $26.07 11,214
2022-12-01 $26.10 $26.36 $26.09 $26.17 $26.17 89,512
2022-11-30 $25.76 $26.08 $25.49 $25.99 $25.99 32,222
2022-11-29 $25.48 $25.66 $25.28 $25.57 $25.57 17,098
2022-11-28 $25.72 $25.72 $25.33 $25.33 $25.33 8,079
2022-11-25 $25.79 $25.92 $25.79 $25.87 $25.87 1,301
2022-11-23 $25.49 $25.69 $25.49 $25.62 $25.62 15,406
2022-11-22 $25.16 $25.40 $25.16 $25.38 $25.38 22,145
2022-11-21 $24.82 $24.96 $24.76 $24.93 $24.93 18,801
2022-11-18 $25.09 $25.16 $24.98 $25.08 $25.08 17,320
2022-11-17 $24.76 $25.00 $24.68 $25.00 $25.00 37,131
2022-11-16 $25.18 $25.18 $25.06 $25.15 $25.15 13,620
2022-11-15 $25.28 $25.35 $24.89 $25.06 $25.06 17,601
2022-11-14 $24.98 $25.10 $24.91 $24.92 $24.92 32,630
2022-11-11 $24.86 $25.08 $24.77 $25.00 $25.00 10,673
2022-11-10 $24.41 $24.69 $24.35 $24.69 $24.69 12,080
2022-11-09 $23.79 $23.90 $23.61 $23.64 $23.64 7,986
2022-11-08 $23.85 $24.13 $23.85 $23.93 $23.93 18,094
2022-11-07 $23.89 $23.89 $23.60 $23.82 $23.82 24,008
2022-11-04 $23.47 $23.73 $23.37 $23.73 $23.73 35,794
2022-11-03 $22.67 $22.83 $22.42 $22.77 $22.77 18,405
2022-11-02 $23.28 $23.49 $22.92 $22.92 $22.92 26,170
2022-11-01 $23.46 $23.46 $23.15 $23.28 $23.28 9,566
2022-10-31 $22.90 $23.02 $22.85 $22.92 $22.92 48,335
2022-10-28 $22.93 $23.14 $22.92 $23.08 $23.08 16,417
2022-10-27 $22.94 $23.08 $22.85 $22.85 $22.85 23,564
2022-10-26 $22.81 $23.11 $22.81 $23.03 $23.03 14,744
2022-10-25 $22.59 $22.85 $22.59 $22.85 $22.85 19,892
2022-10-24 $22.32 $22.45 $22.31 $22.42 $22.42 38,617
2022-10-21 $21.81 $22.35 $21.78 $22.35 $22.35 22,821
2022-10-20 $22.06 $22.26 $21.92 $22.00 $22.00 15,288
2022-10-19 $22.13 $22.26 $21.96 $22.10 $22.10 29,581
2022-10-18 $22.41 $22.42 $22.11 $22.23 $22.23 16,064
2022-10-17 $22.15 $22.25 $22.15 $22.18 $22.18 19,186
2022-10-14 $22.09 $22.15 $21.63 $21.71 $21.71 23,497
2022-10-13 $21.22 $22.07 $21.21 $21.99 $21.99 126,978
2022-10-12 $21.45 $21.55 $21.43 $21.46 $21.46 23,485
2022-10-11 $21.61 $21.85 $21.51 $21.51 $21.51 39,590
2022-10-10 $21.87 $21.90 $21.72 $21.81 $21.81 207,696
2022-10-07 $22.01 $22.01 $21.73 $21.89 $21.89 33,941
2022-10-06 $22.18 $22.18 $21.96 $22.04 $22.04 22,664
2022-10-05 $22.38 $22.61 $22.31 $22.49 $22.49 18,909
2022-10-04 $22.51 $22.80 $22.51 $22.76 $22.76 40,574
2022-10-03 $21.80 $22.08 $21.68 $22.04 $22.04 53,467
2022-09-30 $21.42 $21.62 $21.30 $21.31 $21.31 23,766
2022-09-29 $21.48 $21.69 $21.31 $21.56 $21.56 28,817
2022-09-28 $21.39 $21.87 $21.39 $21.78 $21.78 28,476
2022-09-27 $21.59 $21.65 $21.18 $21.35 $21.35 48,946
2022-09-26 $21.57 $21.73 $21.33 $21.46 $21.46 58,762
2022-09-23 $22.16 $22.22 $21.79 $21.89 $21.89 35,649
2022-09-22 $22.90 $22.90 $22.60 $22.79 $22.79 21,816
2022-09-21 $23.25 $23.33 $22.88 $22.88 $22.62 8,137
2022-09-20 $23.35 $23.44 $23.12 $23.29 $23.03 10,903
2022-09-19 $23.29 $23.57 $23.29 $23.53 $23.27 50,221
2022-09-16 $23.38 $23.57 $23.38 $23.54 $23.28 28,050
2022-09-15 $23.70 $23.79 $23.57 $23.62 $23.36 19,167
2022-09-14 $23.88 $23.99 $23.76 $23.80 $23.53 36,515
2022-09-13 $24.16 $24.22 $23.83 $23.85 $23.58 24,914
2022-09-12 $24.58 $24.68 $24.57 $24.64 $24.36 17,317
2022-09-09 $24.14 $24.30 $24.14 $24.26 $24.26 103,827
2022-09-08 $23.44 $23.74 $23.44 $23.72 $23.72 110,314
2022-09-07 $23.42 $23.77 $23.20 $23.76 $23.76 106,610
2022-09-06 $23.67 $23.84 $23.58 $23.60 $23.60 55,389
2022-09-02 $23.99 $24.24 $23.68 $23.71 $23.71 8,002
2022-09-01 $23.77 $23.79 $23.56 $23.76 $23.76 27,069
2022-08-31 $24.17 $24.27 $24.11 $24.13 $24.13 29,164
2022-08-30 $24.68 $24.68 $24.25 $24.26 $24.26 26,987
2022-08-29 $24.39 $24.71 $24.39 $24.56 $24.56 535,919
2022-08-26 $25.03 $25.10 $24.56 $24.57 $24.57 51,303
2022-08-25 $24.93 $24.99 $24.81 $24.99 $24.99 14,189
2022-08-24 $24.70 $25.00 $24.70 $24.83 $24.83 48,820
2022-08-23 $24.78 $24.96 $24.78 $24.88 $24.88 11,724
2022-08-22 $24.82 $24.86 $24.74 $24.86 $24.86 126,178
2022-08-19 $25.04 $25.12 $25.01 $25.05 $25.05 13,311
2022-08-18 $25.37 $25.40 $25.27 $25.37 $25.37 5,277
2022-08-17 $25.39 $25.53 $25.34 $25.38 $25.38 4,532
2022-08-16 $25.45 $25.59 $25.45 $25.59 $25.59 11,951
2022-08-15 $25.39 $25.43 $25.29 $25.37 $25.37 12,600
2022-08-12 $25.51 $25.60 $25.39 $25.60 $25.60 19,235
2022-08-11 $25.73 $25.73 $25.42 $25.46 $25.46 21,516
2022-08-10 $25.53 $25.60 $25.38 $25.49 $25.49 14,135
2022-08-09 $25.21 $25.23 $25.02 $25.13 $25.13 40,607
2022-08-08 $25.28 $25.36 $25.11 $25.17 $25.17 9,641
2022-08-05 $24.87 $25.05 $24.87 $25.04 $25.04 15,303
2022-08-04 $25.03 $25.15 $25.00 $25.04 $25.04 14,730
2022-08-03 $25.03 $25.05 $24.85 $25.02 $25.02 13,201
2022-08-02 $25.24 $25.24 $24.96 $24.98 $24.98 20,279
2022-08-01 $25.35 $25.38 $25.18 $25.22 $25.22 23,380
2022-07-29 $25.07 $25.31 $25.06 $25.28 $25.28 26,240
2022-07-28 $25.00 $25.11 $24.88 $25.02 $25.02 18,901
2022-07-27 $24.90 $25.18 $24.76 $25.09 $25.09 53,284
2022-07-26 $24.80 $24.87 $24.74 $24.77 $24.77 37,325
2022-07-25 $25.07 $25.08 $24.85 $25.01 $25.01 78,690
2022-07-22 $24.87 $25.01 $24.62 $24.69 $24.69 21,378
2022-07-21 $24.62 $24.83 $24.62 $24.74 $24.74 36,386
2022-07-20 $24.90 $24.90 $24.60 $24.76 $24.76 50,437
2022-07-19 $24.89 $25.09 $24.89 $25.02 $25.02 16,518
2022-07-18 $24.52 $24.71 $24.39 $24.39 $24.39 30,898
2022-07-15 $24.10 $24.25 $24.05 $24.22 $24.22 21,505
2022-07-14 $23.76 $23.95 $23.55 $23.87 $23.87 17,669
2022-07-13 $24.13 $24.50 $24.13 $24.42 $24.42 59,847
2022-07-12 $24.36 $24.55 $24.34 $24.43 $24.43 14,264
2022-07-11 $24.41 $24.47 $24.35 $24.39 $24.39 8,039
2022-07-08 $24.70 $24.90 $24.58 $24.77 $24.77 47,735
2022-07-07 $24.59 $24.80 $24.59 $24.65 $24.65 38,961
2022-07-06 $24.40 $24.45 $24.11 $24.38 $24.38 42,294
2022-07-05 $24.44 $24.55 $24.20 $24.55 $24.55 18,274
2022-07-01 $24.84 $25.11 $24.72 $25.11 $25.11 11,799
2022-06-30 $25.02 $25.21 $24.87 $25.16 $25.16 27,976
2022-06-29 $25.46 $25.52 $25.36 $25.37 $25.37 14,533
2022-06-28 $25.76 $25.82 $25.52 $25.54 $25.54 31,267
2022-06-27 $25.45 $25.76 $25.41 $25.49 $25.49 179,193
2022-06-24 $25.19 $25.53 $25.17 $25.51 $25.51 117,095
2022-06-23 $25.09 $25.09 $24.80 $25.01 $25.01 19,207
2022-06-22 $25.55 $25.72 $25.44 $25.55 $25.18 27,418
2022-06-21 $25.99 $25.99 $25.79 $25.89 $25.52 132,849
2022-06-17 $25.80 $25.80 $25.41 $25.52 $25.15 15,375
2022-06-16 $25.78 $26.09 $25.72 $25.90 $25.52 23,361
2022-06-15 $26.28 $26.47 $26.05 $26.39 $26.01 23,757
2022-06-14 $26.22 $26.22 $25.88 $26.04 $25.66 27,044
2022-06-13 $26.52 $26.52 $26.18 $26.25 $25.87 42,341
2022-06-10 $27.08 $27.29 $26.91 $27.04 $26.65 312,328
2022-06-09 $28.04 $28.14 $27.75 $27.80 $27.40 112,753
2022-06-08 $28.25 $28.32 $28.16 $28.19 $27.78 11,181
2022-06-07 $28.22 $28.62 $28.11 $28.60 $28.18 18,722
2022-06-06 $28.51 $28.58 $28.32 $28.39 $27.98 10,542
2022-06-03 $28.30 $28.34 $28.19 $28.24 $27.84 8,721
2022-06-02 $28.30 $28.51 $28.21 $28.48 $28.07 10,660
2022-06-01 $28.42 $28.43 $27.96 $28.08 $27.67 27,355
2022-05-31 $28.24 $28.31 $28.11 $28.24 $27.83 13,642
2022-05-27 $28.29 $28.47 $28.26 $28.46 $28.05 16,810
2022-05-26 $28.29 $28.40 $28.16 $28.30 $27.89 22,379
2022-05-25 $27.89 $28.25 $27.88 $28.18 $27.77 14,172
2022-05-24 $27.85 $28.11 $27.77 $27.98 $27.58 133,159
2022-05-23 $27.84 $27.93 $27.77 $27.90 $27.49 9,857
2022-05-20 $27.55 $27.60 $27.15 $27.50 $27.10 30,166
2022-05-19 $27.02 $27.40 $27.00 $27.23 $26.84 8,611
2022-05-18 $27.32 $27.36 $26.91 $26.96 $26.57 23,651
2022-05-17 $27.35 $27.47 $27.32 $27.46 $27.06 12,155
2022-05-16 $26.69 $26.96 $26.69 $26.91 $26.53 17,067
2022-05-13 $26.44 $26.82 $26.40 $26.66 $26.27 17,417
2022-05-12 $26.26 $26.26 $25.98 $26.11 $25.73 18,560
2022-05-11 $26.47 $26.73 $26.16 $26.17 $25.79 16,085
2022-05-10 $26.49 $26.52 $26.09 $26.32 $25.93 17,822
2022-05-09 $26.44 $26.58 $26.23 $26.27 $25.89 13,333
2022-05-06 $27.13 $27.14 $26.90 $27.02 $26.63 7,447
2022-05-05 $27.46 $27.47 $26.96 $27.09 $26.70 14,681
2022-05-04 $27.34 $27.87 $27.21 $27.81 $27.41 24,128
2022-05-03 $27.23 $27.45 $27.23 $27.33 $26.94 15,817
2022-05-02 $27.08 $27.12 $26.81 $27.02 $26.63 32,599
2022-04-29 $27.42 $27.47 $27.07 $27.14 $26.74 14,075
2022-04-28 $27.10 $27.40 $27.01 $27.37 $26.97 14,946
2022-04-27 $26.97 $27.11 $26.83 $27.00 $26.61 11,085
2022-04-26 $27.28 $27.29 $26.90 $26.96 $26.57 18,114
2022-04-25 $27.41 $27.47 $27.08 $27.43 $27.03 14,966
2022-04-22 $28.10 $28.10 $27.69 $27.72 $27.32 30,696
2022-04-21 $28.60 $28.70 $28.12 $28.20 $27.79 12,386
2022-04-20 $28.53 $28.66 $28.53 $28.65 $28.23 6,906
2022-04-19 $28.20 $28.43 $28.19 $28.43 $28.02 4,783
2022-04-18 $28.23 $28.38 $28.23 $28.32 $27.91 10,671
2022-04-14 $28.55 $28.55 $28.41 $28.51 $28.10 11,968
2022-04-13 $28.16 $28.55 $28.16 $28.54 $28.13 19,274
2022-04-12 $28.38 $28.48 $28.03 $28.03 $27.63 18,982
2022-04-11 $28.43 $28.44 $28.18 $28.18 $27.77 8,057
2022-04-08 $28.20 $28.53 $28.15 $28.49 $28.08 12,838
2022-04-07 $28.22 $28.31 $28.01 $28.17 $27.76 6,881
2022-04-06 $28.09 $28.28 $28.05 $28.14 $27.73 24,764
2022-04-05 $28.27 $28.42 $28.15 $28.22 $27.81 9,688
2022-04-04 $28.39 $28.43 $28.39 $28.43 $28.02 12,676
2022-04-01 $28.34 $28.47 $28.21 $28.46 $28.05 72,710
2022-03-31 $28.40 $28.46 $28.14 $28.15 $27.74 19,605
2022-03-30 $28.54 $28.75 $28.41 $28.55 $28.14 35,279
2022-03-29 $28.54 $28.63 $28.30 $28.44 $28.03 22,537
2022-03-28 $28.09 $28.23 $28.00 $28.02 $27.62 12,717
2022-03-25 $28.00 $28.28 $28.00 $28.21 $27.81 26,023
2022-03-24 $27.92 $28.09 $27.85 $27.93 $27.53 15,909
2022-03-23 $28.04 $28.20 $28.00 $28.01 $27.27 19,484
2022-03-22 $28.33 $28.46 $28.25 $28.28 $27.53 16,101
2022-03-21 $28.11 $28.19 $27.93 $28.00 $27.26 14,584
2022-03-18 $27.64 $28.06 $27.60 $28.06 $27.31 18,229
2022-03-17 $27.58 $28.01 $27.58 $27.80 $27.06 28,966
2022-03-16 $27.43 $27.72 $27.24 $27.72 $26.98 27,068
2022-03-15 $27.04 $27.19 $26.92 $27.15 $26.43 24,162
2022-03-14 $27.13 $27.20 $26.94 $26.94 $26.22 56,658
2022-03-11 $27.29 $27.29 $26.72 $26.81 $26.10 14,330
2022-03-10 $27.02 $27.10 $26.76 $26.76 $26.05 30,818
2022-03-09 $27.05 $27.47 $27.05 $27.27 $26.55 294,486
2022-03-08 $26.60 $26.93 $26.37 $26.43 $25.73 103,336
2022-03-07 $26.93 $26.93 $26.15 $26.25 $25.55 102,141
2022-03-04 $26.95 $26.98 $26.68 $26.95 $26.23 31,636
2022-03-03 $27.84 $27.99 $27.47 $27.67 $26.94 26,434
2022-03-02 $27.81 $28.17 $27.81 $28.06 $27.31 15,443
2022-03-01 $27.88 $28.05 $27.56 $27.69 $26.95 13,822
2022-02-28 $28.06 $28.37 $27.38 $28.17 $27.42 38,217
2022-02-25 $28.31 $28.69 $28.30 $28.69 $27.92 34,648
2022-02-24 $27.58 $28.00 $27.24 $27.84 $27.10 39,945
2022-02-23 $28.81 $28.91 $28.47 $28.56 $27.80 65,641
2022-02-22 $28.79 $28.90 $28.51 $28.65 $27.89 19,681
2022-02-18 $29.16 $29.30 $29.00 $29.12 $28.34 18,282
2022-02-17 $29.35 $29.35 $29.12 $29.18 $28.40 14,046
2022-02-16 $29.28 $29.61 $29.27 $29.50 $28.72 8,240
2022-02-15 $29.29 $29.52 $29.23 $29.44 $28.66 22,620
2022-02-14 $29.26 $29.26 $28.92 $29.15 $28.38 10,993
2022-02-11 $29.54 $29.68 $29.14 $29.20 $28.42 24,535
2022-02-10 $29.44 $29.79 $29.37 $29.46 $28.67 31,983
2022-02-09 $29.60 $29.67 $29.58 $29.65 $28.86 9,650
2022-02-08 $29.32 $29.44 $29.11 $29.40 $28.62 38,734
2022-02-07 $29.12 $29.25 $29.09 $29.20 $28.42 13,409
2022-02-04 $28.95 $29.20 $28.80 $29.01 $28.24 24,233
2022-02-03 $29.14 $29.14 $28.95 $28.97 $28.20 59,169
2022-02-02 $29.07 $29.12 $28.96 $29.08 $28.31 9,438
2022-02-01 $28.80 $28.99 $28.80 $28.94 $28.17 13,300
2022-01-31 $28.52 $28.81 $28.46 $28.81 $28.04 102,939
2022-01-28 $28.43 $28.73 $28.29 $28.67 $27.91 19,908
2022-01-27 $28.74 $28.75 $28.44 $28.66 $27.90 10,823
2022-01-26 $28.87 $28.91 $28.39 $28.51 $27.75 21,045
2022-01-25 $28.44 $28.78 $28.22 $28.66 $27.90 34,172
2022-01-24 $28.25 $28.63 $27.78 $28.48 $27.72 57,698
2022-01-21 $28.83 $28.84 $28.62 $28.62 $27.86 11,313
2022-01-20 $29.37 $29.37 $28.98 $28.98 $28.21 17,472
2022-01-19 $29.36 $29.41 $29.20 $29.23 $28.45 4,900
2022-01-18 $29.22 $29.41 $29.11 $29.22 $28.45 32,513
2022-01-14 $29.29 $29.52 $29.29 $29.48 $28.69 25,462
2022-01-13 $29.53 $29.53 $29.25 $29.27 $28.49 19,815
2022-01-12 $29.10 $29.24 $29.07 $29.22 $28.44 15,058
2022-01-11 $28.61 $28.99 $28.61 $28.92 $28.15 29,251
2022-01-10 $28.50 $28.81 $28.40 $28.62 $27.86 48,801
2022-01-07 $28.31 $28.52 $28.31 $28.47 $27.71 172,739
2022-01-06 $28.40 $28.40 $28.23 $28.25 $27.50 58,426
2022-01-05 $28.47 $28.51 $28.18 $28.18 $27.43 3,577
2022-01-04 $28.17 $28.38 $28.17 $28.24 $27.49 15,202
2022-01-03 $27.98 $28.05 $27.92 $28.04 $27.30 6,532
2021-12-31 $27.86 $27.94 $27.77 $27.88 $27.14 3,400
2021-12-30 $27.91 $28.02 $27.79 $27.80 $27.06 4,012
2021-12-29 $27.93 $28.03 $27.83 $27.93 $27.18 6,401
2021-12-28 $27.89 $27.99 $27.86 $27.94 $27.20 9,698
2021-12-27 $27.81 $27.91 $27.77 $27.88 $27.14 279,097
2021-12-23 $27.59 $27.78 $27.55 $27.68 $26.95 6,573
2021-12-22 $27.26 $27.49 $27.21 $27.49 $26.76 21,557
2021-12-21 $27.30 $27.40 $27.15 $27.39 $26.55 35,396
2021-12-20 $27.02 $27.13 $27.00 $27.02 $26.19 5,656
2021-12-17 $27.38 $27.41 $27.15 $27.15 $26.32 13,950
2021-12-16 $27.39 $27.48 $27.29 $27.40 $26.56 19,575
2021-12-15 $27.05 $27.28 $26.88 $27.28 $26.45 7,898
2021-12-14 $27.03 $27.05 $26.85 $26.97 $26.15 5,086
2021-12-13 $27.14 $27.14 $26.98 $26.99 $26.16 8,833
2021-12-10 $27.22 $27.27 $27.18 $27.24 $26.41 70,057
2021-12-09 $27.15 $27.17 $27.04 $27.10 $26.27 7,115
2021-12-08 $27.32 $27.46 $27.22 $27.45 $26.61 8,415
2021-12-07 $27.16 $27.40 $27.16 $27.36 $26.52 6,785
2021-12-06 $26.85 $26.99 $26.81 $26.91 $26.09 13,415
2021-12-03 $26.49 $26.52 $26.36 $26.52 $25.71 21,146
2021-12-02 $26.51 $26.82 $26.51 $26.70 $25.88 15,940
2021-12-01 $26.89 $26.94 $26.27 $26.30 $25.50 95,260
2021-11-30 $26.54 $26.60 $26.17 $26.36 $25.55 17,920
2021-11-29 $26.72 $26.72 $26.48 $26.62 $25.81 9,183
2021-11-26 $26.64 $26.75 $26.47 $26.53 $25.72 17,196
2021-11-24 $27.14 $27.32 $27.14 $27.26 $26.43 471,947
2021-11-23 $27.40 $27.48 $27.33 $27.48 $26.64 18,012
2021-11-22 $27.12 $27.41 $27.11 $27.31 $26.47 104,216
2021-11-19 $27.32 $27.34 $27.19 $27.24 $26.41 9,968
2021-11-18 $27.45 $27.59 $27.43 $27.56 $26.72 15,991
2021-11-17 $27.50 $27.68 $27.50 $27.54 $26.70 6,271
2021-11-16 $27.66 $27.66 $27.56 $27.58 $26.74 3,385
2021-11-15 $27.78 $27.78 $27.63 $27.69 $26.84 2,841
2021-11-12 $27.73 $27.76 $27.66 $27.72 $26.87 7,092
2021-11-11 $27.62 $27.71 $27.62 $27.65 $26.80 4,659
2021-11-10 $27.80 $27.85 $27.56 $27.59 $26.74 14,079
2021-11-09 $27.74 $27.84 $27.74 $27.78 $26.93 13,318
2021-11-08 $27.88 $28.00 $27.79 $27.90 $27.05 22,624
2021-11-05 $27.80 $27.89 $27.78 $27.89 $27.04 6,018
2021-11-04 $27.88 $27.97 $27.73 $27.75 $26.90 7,266
2021-11-03 $27.71 $28.02 $27.70 $28.02 $27.16 7,683
2021-11-02 $27.76 $27.94 $27.73 $27.80 $26.95 16,140
2021-11-01 $27.86 $27.99 $27.82 $27.95 $27.09 8,925
2021-10-29 $27.62 $27.65 $27.47 $27.65 $26.80 5,739
2021-10-28 $27.77 $27.91 $27.77 $27.85 $26.99 10,193
2021-10-27 $27.81 $27.93 $27.74 $27.83 $26.98 10,555
2021-10-26 $27.99 $28.00 $27.83 $27.86 $27.01 7,199
2021-10-25 $27.86 $27.89 $27.79 $27.87 $27.02 6,818
2021-10-22 $27.81 $27.88 $27.69 $27.79 $26.94 10,081
2021-10-21 $27.85 $27.94 $27.74 $27.83 $26.97 15,734
2021-10-20 $27.88 $28.03 $27.83 $27.96 $27.11 10,892
2021-10-19 $27.86 $27.97 $27.86 $27.92 $27.06 5,627
2021-10-18 $27.80 $27.86 $27.74 $27.82 $26.96 6,185
2021-10-15 $27.94 $28.00 $27.86 $27.93 $27.08 6,207
2021-10-14 $27.88 $27.88 $27.71 $27.84 $26.98 24,226
2021-10-13 $27.50 $27.70 $27.50 $27.64 $26.80 12,273
2021-10-12 $27.49 $27.58 $27.47 $27.49 $26.65 8,393
2021-10-11 $27.58 $27.62 $27.45 $27.45 $26.61 4,163
2021-10-08 $27.45 $27.48 $27.43 $27.44 $26.60 7,759
2021-10-07 $27.33 $27.47 $27.32 $27.32 $26.48 12,661
2021-10-06 $27.08 $27.28 $26.98 $27.26 $26.43 5,609
2021-10-05 $27.38 $27.60 $27.38 $27.50 $26.66 12,622
2021-10-04 $27.28 $27.43 $27.21 $27.25 $26.42 11,574
2021-10-01 $27.32 $27.50 $27.19 $27.40 $26.56 12,501
2021-09-30 $27.44 $27.52 $27.25 $27.32 $26.48 13,916
2021-09-29 $27.47 $27.57 $27.35 $27.41 $26.57 19,967
2021-09-28 $27.67 $27.67 $27.48 $27.52 $26.68 15,372
2021-09-27 $27.65 $27.89 $27.57 $27.83 $26.98 10,748
2021-09-24 $27.59 $27.62 $27.50 $27.54 $26.70 3,382
2021-09-23 $27.75 $27.84 $27.70 $27.70 $26.85 8,872
2021-09-22 $27.83 $27.88 $27.69 $27.81 $26.68 3,729
2021-09-21 $27.74 $27.74 $27.65 $27.69 $26.56 3,614
2021-09-20 $27.30 $27.44 $27.18 $27.36 $26.24 8,111
2021-09-17 $28.04 $28.06 $27.78 $27.83 $26.69 7,394
2021-09-16 $28.23 $28.29 $28.14 $28.29 $27.13 9,858
2021-09-15 $28.22 $28.41 $28.22 $28.41 $27.25 44,641
2021-09-14 $28.35 $28.42 $28.29 $28.29 $27.13 6,386
2021-09-13 $28.41 $28.43 $28.35 $28.43 $27.27 18,709
2021-09-10 $28.32 $28.35 $28.00 $28.05 $26.90 25,484
2021-09-09 $28.21 $28.36 $28.21 $28.24 $27.09 10,382
2021-09-08 $28.25 $28.36 $28.25 $28.26 $27.10 3,175
2021-09-07 $28.45 $28.49 $28.38 $28.38 $27.22 10,355
2021-09-03 $28.56 $28.66 $28.55 $28.65 $27.47 2,221
2021-09-02 $28.39 $28.50 $28.39 $28.44 $27.28 3,233
2021-09-01 $28.38 $28.47 $28.30 $28.30 $27.14 16,310
2021-08-31 $28.25 $28.29 $28.19 $28.21 $27.06 106,426
2021-08-30 $28.22 $28.32 $28.17 $28.32 $27.16 57,712
2021-08-27 $28.02 $28.26 $28.02 $28.22 $27.07 52,184
2021-08-26 $28.08 $28.10 $27.94 $28.03 $26.88 8,865
2021-08-25 $28.16 $28.27 $28.09 $28.17 $27.02 5,573
2021-08-24 $28.15 $28.33 $28.15 $28.25 $27.10 9,379
2021-08-23 $28.04 $28.26 $28.04 $28.23 $27.08 4,378
2021-08-20 $27.82 $27.99 $27.82 $27.99 $26.85 3,880
2021-08-19 $27.94 $27.97 $27.84 $27.90 $26.76 21,140
2021-08-18 $28.32 $28.43 $28.27 $28.36 $27.20 6,737
2021-08-17 $28.43 $28.43 $28.22 $28.38 $27.22 6,511
2021-08-16 $28.60 $28.71 $28.57 $28.71 $27.53 9,166
2021-08-13 $28.73 $28.82 $28.73 $28.76 $27.59 2,263
2021-08-12 $28.60 $28.70 $28.55 $28.67 $27.49 7,000
2021-08-11 $28.51 $28.59 $28.39 $28.51 $27.35 9,223
2021-08-10 $28.23 $28.28 $28.23 $28.28 $27.12 3,260
2021-08-09 $28.25 $28.41 $28.25 $28.33 $27.17 5,933
2021-08-06 $28.28 $28.32 $28.20 $28.30 $27.14 10,072
2021-08-05 $28.39 $28.40 $28.30 $28.35 $27.19 15,562
2021-08-04 $28.43 $28.44 $28.29 $28.35 $27.19 3,714
2021-08-03 $28.35 $28.48 $28.34 $28.48 $27.32 15,024
2021-08-02 $28.41 $28.41 $28.24 $28.25 $27.09 6,925
2021-07-30 $28.27 $28.33 $28.12 $28.18 $27.03 13,003
2021-07-29 $28.54 $28.56 $28.45 $28.46 $27.30 6,420
2021-07-28 $28.13 $28.30 $28.08 $28.30 $27.14 3,913
2021-07-27 $28.06 $28.14 $27.99 $28.04 $26.89 12,107
2021-07-26 $28.09 $28.21 $28.08 $28.19 $27.04 14,625
2021-07-23 $28.11 $28.11 $28.00 $28.05 $26.90 11,098
2021-07-22 $27.93 $27.99 $27.76 $27.91 $26.77 9,163
2021-07-21 $27.78 $27.92 $27.75 $27.92 $26.78 10,861
2021-07-20 $27.23 $27.66 $27.23 $27.59 $26.46 16,147
2021-07-19 $27.50 $27.53 $27.28 $27.31 $26.20 23,543
2021-07-16 $28.00 $28.06 $27.95 $27.95 $26.81 12,705
2021-07-15 $28.01 $28.19 $28.01 $28.09 $26.94 8,944
2021-07-14 $28.38 $28.48 $28.24 $28.32 $27.16 14,637
2021-07-13 $28.29 $28.45 $28.23 $28.28 $27.13 8,249
2021-07-12 $28.18 $28.49 $28.17 $28.35 $27.19 14,927
2021-07-09 $28.17 $28.32 $28.10 $28.31 $27.15 11,307
2021-07-08 $27.65 $27.90 $27.64 $27.76 $26.63 34,408
2021-07-07 $28.00 $28.10 $27.93 $28.04 $26.89 7,135
2021-07-06 $28.21 $28.21 $27.88 $27.99 $26.85 9,794
2021-07-02 $28.04 $28.28 $28.04 $28.21 $27.06 12,530
2021-07-01 $28.11 $28.23 $27.99 $28.13 $26.98 14,100
2021-06-30 $28.00 $28.11 $27.95 $28.04 $26.89 10,011
2021-06-29 $28.21 $28.31 $28.20 $28.25 $27.10 7,005
2021-06-28 $28.28 $28.31 $28.19 $28.26 $27.10 2,616
2021-06-25 $28.46 $28.51 $28.40 $28.48 $27.32 11,887
2021-06-24 $28.40 $28.53 $28.28 $28.44 $27.28 10,314
2021-06-23 $28.31 $28.46 $28.14 $28.19 $27.04 10,584
2021-06-22 $28.21 $28.42 $28.20 $28.32 $27.16 6,017
2021-06-21 $28.07 $28.35 $28.07 $28.34 $27.18 6,630
2021-06-18 $28.01 $28.08 $27.89 $27.94 $26.79 76,675
2021-06-17 $28.68 $28.68 $28.42 $28.54 $27.37 14,735
2021-06-16 $29.48 $29.56 $29.18 $29.29 $27.69 5,394
2021-06-15 $29.46 $29.50 $29.42 $29.45 $27.84 3,561
2021-06-14 $29.37 $29.45 $29.26 $29.36 $27.75 13,530
2021-06-11 $29.32 $29.42 $29.19 $29.35 $27.74 6,081
2021-06-10 $29.33 $29.40 $29.24 $29.30 $27.70 7,491
2021-06-09 $29.36 $29.37 $29.23 $29.30 $27.70 7,958
2021-06-08 $29.38 $29.45 $29.30 $29.38 $27.77 8,436
2021-06-07 $29.39 $29.42 $29.26 $29.38 $27.77 4,290
2021-06-04 $29.26 $29.32 $29.14 $29.26 $27.66 14,878
2021-06-03 $29.00 $29.06 $28.96 $28.99 $27.40 29,120
2021-06-02 $29.08 $29.11 $28.96 $29.10 $27.51 12,662
2021-06-01 $29.06 $29.08 $28.93 $28.93 $27.35 16,831
2021-05-28 $28.94 $28.99 $28.93 $28.93 $27.34 1,600
2021-05-27 $28.92 $28.93 $28.88 $28.91 $27.33 4,745
2021-05-26 $28.88 $28.94 $28.87 $28.92 $27.34 4,434
2021-05-25 $29.05 $29.05 $28.91 $28.91 $27.33 2,674
2021-05-24 $28.99 $29.05 $28.88 $29.05 $27.46 21,786
2021-05-21 $28.97 $28.98 $28.77 $28.91 $27.33 6,743
2021-05-20 $28.64 $28.89 $28.64 $28.89 $27.31 12,417
2021-05-19 $28.64 $28.72 $28.40 $28.69 $27.12 37,222
2021-05-18 $29.15 $29.15 $28.98 $28.98 $27.39 23,616
2021-05-17 $28.82 $28.95 $28.79 $28.95 $27.37 5,633
2021-05-14 $28.95 $28.95 $28.80 $28.95 $27.37 4,889
2021-05-13 $28.37 $28.57 $28.30 $28.55 $26.99 17,167
2021-05-12 $28.60 $28.62 $28.27 $28.38 $26.83 16,889
2021-05-11 $28.53 $28.78 $28.53 $28.70 $27.12 18,713
2021-05-10 $29.13 $29.17 $28.96 $28.96 $27.38 19,685
2021-05-07 $28.58 $28.93 $28.58 $28.93 $27.35 13,200
2021-05-06 $28.43 $28.56 $28.40 $28.55 $26.99 15,276
2021-05-05 $28.19 $28.34 $28.13 $28.28 $26.73 16,200
2021-05-04 $28.10 $28.10 $27.77 $27.96 $26.43 30,594
2021-05-03 $28.06 $28.26 $27.86 $28.18 $26.64 28,807
2021-04-30 $28.02 $28.09 $27.72 $27.85 $26.33 9,322
2021-04-29 $28.18 $28.21 $27.98 $28.12 $26.58 96,329
2021-04-28 $28.07 $28.25 $28.00 $28.25 $26.70 13,552
2021-04-27 $28.02 $28.05 $27.95 $28.02 $26.48 14,135
2021-04-26 $28.16 $28.27 $28.14 $28.14 $26.60 4,902
2021-04-23 $27.94 $28.10 $27.92 $28.10 $26.56 7,048
2021-04-22 $28.06 $28.06 $27.83 $27.92 $26.39 56,711
2021-04-21 $27.66 $28.02 $27.66 $28.02 $26.49 48,481
2021-04-20 $27.95 $27.95 $27.67 $27.74 $26.22 4,267
2021-04-19 $28.12 $28.27 $28.12 $28.25 $26.70 23,583
2021-04-16 $28.09 $28.24 $28.03 $28.12 $26.58 60,188
2021-04-15 $27.96 $28.00 $27.95 $28.00 $26.47 10,954
2021-04-14 $27.76 $27.90 $27.76 $27.81 $26.29 6,845
2021-04-13 $27.65 $27.82 $27.65 $27.76 $26.24 11,052
2021-04-12 $27.75 $27.77 $27.64 $27.74 $26.22 183,501
2021-04-09 $27.77 $27.78 $27.75 $27.78 $26.26 3,834
2021-04-08 $27.72 $27.87 $27.71 $27.77 $26.25 34,885
2021-04-07 $27.69 $27.78 $27.63 $27.75 $26.23 6,494
2021-04-06 $27.63 $27.75 $27.51 $27.69 $26.17 19,965
2021-04-05 $27.78 $27.97 $27.78 $27.97 $26.44 94,905
2021-04-01 $27.39 $27.55 $27.34 $27.54 $26.03 14,088
2021-03-31 $27.39 $27.48 $27.34 $27.41 $25.91 11,351
2021-03-30 $27.48 $27.63 $27.48 $27.55 $26.04 9,000
2021-03-29 $27.56 $27.75 $27.53 $27.67 $26.16 11,933
2021-03-26 $27.52 $27.78 $27.50 $27.78 $26.26 7,259
2021-03-25 $27.24 $27.44 $27.06 $27.37 $25.87 16,537
2021-03-24 $27.24 $27.32 $27.11 $27.25 $25.76 14,438
2021-03-23 $27.48 $27.56 $27.27 $27.32 $25.82 15,482
2021-03-22 $27.61 $27.78 $27.59 $27.70 $26.18 16,413
2021-03-19 $27.60 $27.73 $27.42 $27.62 $26.11 11,874
2021-03-18 $27.68 $27.92 $27.62 $27.62 $26.11 11,143
2021-03-17 $27.81 $28.16 $27.71 $27.99 $26.23 12,622
2021-03-16 $27.91 $27.95 $27.80 $27.94 $26.19 22,109
2021-03-15 $28.01 $28.01 $27.73 $27.93 $26.17 57,235
2021-03-12 $27.78 $27.92 $27.72 $27.90 $26.14 10,377
2021-03-11 $27.80 $27.89 $27.78 $27.87 $26.11 15,166
2021-03-10 $27.80 $27.90 $27.72 $27.85 $26.10 45,013
2021-03-09 $27.71 $27.83 $27.69 $27.75 $26.00 97,582
2021-03-08 $27.39 $27.70 $27.24 $27.56 $25.82 44,104
2021-03-05 $27.20 $27.45 $27.07 $27.44 $25.71 16,731
2021-03-04 $27.35 $27.54 $26.89 $27.12 $25.41 32,839
2021-03-03 $27.24 $27.44 $27.22 $27.30 $25.58 26,044
2021-03-02 $27.16 $27.35 $27.12 $27.29 $25.57 20,667
2021-03-01 $27.17 $27.34 $27.11 $27.34 $25.62 68,927
2021-02-26 $27.15 $27.15 $26.83 $26.92 $25.22 23,814
2021-02-25 $27.71 $27.87 $27.38 $27.40 $25.67 32,489
2021-02-24 $27.31 $27.65 $27.28 $27.64 $25.90 11,562
2021-02-23 $27.29 $27.48 $27.10 $27.40 $25.67 36,738
2021-02-22 $27.19 $27.33 $27.19 $27.23 $25.52 48,644
2021-02-19 $27.25 $27.28 $27.14 $27.17 $25.46 18,473
2021-02-18 $27.07 $27.15 $26.96 $27.12 $25.41 17,676
2021-02-17 $27.23 $27.41 $27.08 $27.32 $25.59 28,749
2021-02-16 $27.31 $27.48 $27.23 $27.37 $25.65 43,871
2021-02-12 $26.90 $27.18 $26.90 $27.18 $25.47 24,098
2021-02-11 $27.09 $27.13 $26.98 $27.09 $25.38 31,905
2021-02-10 $27.01 $27.07 $26.75 $26.92 $25.22 6,103
2021-02-09 $26.94 $27.09 $26.91 $27.02 $25.32 23,791
2021-02-08 $26.89 $27.14 $26.89 $26.95 $25.25 12,117
2021-02-05 $26.72 $26.79 $26.64 $26.72 $25.04 49,579
2021-02-04 $26.49 $26.67 $26.44 $26.62 $24.94 39,658
2021-02-03 $26.48 $26.56 $26.38 $26.53 $24.86 50,408
2021-02-02 $26.37 $26.49 $26.32 $26.49 $24.82 10,504
2021-02-01 $26.37 $26.37 $26.20 $26.34 $24.68 26,882
2021-01-29 $26.38 $26.38 $25.94 $26.15 $24.50 13,615
2021-01-28 $26.60 $26.80 $26.60 $26.80 $25.11 7,076
2021-01-27 $26.72 $26.81 $26.54 $26.62 $24.94 18,996
2021-01-26 $27.11 $27.16 $26.99 $27.14 $25.43 14,500
2021-01-25 $26.67 $26.84 $26.65 $26.83 $25.14 7,766
2021-01-22 $26.82 $26.95 $26.73 $26.93 $25.23 9,280
2021-01-21 $27.14 $27.18 $26.97 $27.09 $25.38 31,417
2021-01-20 $27.10 $27.17 $27.02 $27.17 $25.46 13,711
2021-01-19 $27.02 $27.03 $26.89 $27.01 $25.31 27,859
2021-01-15 $26.97 $27.01 $26.85 $26.92 $25.22 10,601
2021-01-14 $27.14 $27.30 $27.14 $27.22 $25.51 13,272
2021-01-13 $27.05 $27.14 $27.03 $27.08 $25.37 22,937
2021-01-12 $26.85 $27.12 $26.75 $27.12 $25.41 31,842
2021-01-11 $26.70 $26.85 $26.64 $26.81 $25.12 16,753
2021-01-08 $27.22 $27.22 $26.98 $27.22 $25.51 21,408
2021-01-07 $27.04 $27.15 $27.00 $27.13 $25.43 9,273
2021-01-06 $26.73 $27.02 $26.73 $26.94 $25.24 32,621
2021-01-05 $26.28 $26.54 $26.27 $26.45 $24.78 10,718
2021-01-04 $26.52 $26.52 $25.99 $26.11 $24.47 21,730
2020-12-31 $26.20 $26.20 $25.89 $26.01 $24.37 13,961
2020-12-30 $26.31 $26.42 $26.17 $26.17 $24.52 13,146
2020-12-29 $26.39 $26.39 $26.13 $26.20 $24.55 14,478
2020-12-28 $26.15 $26.22 $26.07 $26.13 $24.48 14,634
2020-12-24 $25.93 $25.97 $25.90 $25.95 $24.32 1,386
2020-12-23 $25.84 $26.00 $25.81 $26.00 $24.36 9,072
2020-12-22 $25.67 $25.75 $25.56 $25.64 $24.03 18,503
2020-12-21 $25.61 $25.97 $25.42 $25.91 $24.15 13,868
2020-12-18 $26.41 $26.45 $26.33 $26.41 $24.61 16,396
2020-12-17 $26.47 $26.51 $26.38 $26.40 $24.61 16,071
2020-12-16 $26.30 $26.49 $26.21 $26.39 $24.60 15,280
2020-12-15 $26.08 $26.26 $26.04 $26.24 $24.46 11,011
2020-12-14 $26.30 $26.30 $26.03 $26.05 $24.28 14,788
2020-12-11 $25.98 $26.11 $25.96 $26.03 $24.27 26,011
2020-12-10 $26.01 $26.32 $26.01 $26.27 $24.48 82,677
2020-12-09 $26.22 $26.24 $25.87 $26.04 $24.27 63,752
2020-12-08 $25.83 $25.98 $25.80 $25.98 $24.22 7,715
2020-12-07 $25.93 $26.00 $25.76 $25.89 $24.13 17,808
2020-12-04 $25.98 $26.10 $25.98 $26.06 $24.29 41,559
2020-12-03 $25.66 $25.82 $25.66 $25.72 $23.97 38,276
2020-12-02 $25.27 $25.52 $25.27 $25.45 $23.72 12,064
2020-12-01 $25.15 $25.34 $25.11 $25.34 $23.63 18,461
2020-11-30 $25.17 $25.23 $24.67 $24.74 $23.06 29,614
2020-11-27 $25.44 $25.56 $25.43 $25.44 $23.72 12,583
2020-11-25 $25.40 $25.47 $25.22 $25.42 $23.69 17,172
2020-11-24 $25.14 $25.45 $25.06 $25.42 $23.70 94,550
2020-11-23 $24.77 $24.80 $24.56 $24.66 $22.99 12,392
2020-11-20 $24.53 $24.58 $24.47 $24.54 $22.88 9,270
2020-11-19 $24.44 $24.64 $24.37 $24.57 $22.90 13,392
2020-11-18 $24.69 $24.78 $24.59 $24.59 $22.92 9,243
2020-11-17 $24.46 $24.71 $24.44 $24.58 $22.91 10,035
2020-11-16 $24.48 $24.53 $24.38 $24.52 $22.86 14,001
2020-11-13 $23.84 $24.07 $23.77 $24.02 $22.39 30,174
2020-11-12 $23.80 $23.83 $23.49 $23.55 $21.95 16,811
2020-11-11 $24.05 $24.12 $24.01 $24.08 $22.45 12,789
2020-11-10 $23.78 $23.99 $23.74 $23.96 $22.33 22,469
2020-11-09 $23.60 $23.60 $23.27 $23.30 $21.72 45,138
2020-11-06 $22.19 $22.30 $22.15 $22.15 $20.65 28,314
2020-11-05 $22.24 $22.26 $22.11 $22.17 $20.67 21,044
2020-11-04 $21.62 $21.91 $21.53 $21.74 $20.27 14,063
2020-11-03 $21.52 $21.76 $21.52 $21.71 $20.24 43,332
2020-11-02 $21.09 $21.14 $20.99 $21.14 $19.70 41,352
2020-10-30 $20.76 $20.80 $20.64 $20.78 $19.37 22,884
2020-10-29 $20.73 $20.94 $20.70 $20.88 $19.46 24,838
2020-10-28 $20.98 $20.98 $20.73 $20.76 $19.35 56,923
2020-10-27 $21.74 $21.87 $21.53 $21.55 $20.09 90,816
2020-10-26 $22.00 $22.02 $21.74 $21.88 $20.40 24,051
2020-10-23 $22.16 $22.17 $22.05 $22.17 $20.67 14,810
2020-10-22 $21.85 $22.00 $21.84 $21.96 $20.47 14,401
2020-10-21 $22.01 $22.10 $21.93 $21.94 $20.45 35,887
2020-10-20 $21.94 $22.12 $21.93 $21.96 $20.47 69,733
2020-10-19 $22.04 $22.04 $21.78 $21.81 $20.33 19,877
2020-10-16 $22.03 $22.06 $21.97 $22.01 $20.51 120,933
2020-10-15 $21.70 $21.89 $21.70 $21.87 $20.39 25,463
2020-10-14 $22.28 $22.28 $22.11 $22.14 $20.64 54,673
2020-10-13 $22.36 $22.36 $22.13 $22.19 $20.69 68,269
2020-10-12 $22.44 $22.57 $22.40 $22.52 $20.99 15,426
2020-10-09 $22.45 $22.56 $22.41 $22.47 $20.95 26,840
2020-10-08 $22.33 $22.49 $22.29 $22.49 $20.96 34,008
2020-10-07 $22.15 $22.21 $22.10 $22.16 $20.66 38,468
2020-10-06 $22.21 $22.25 $21.92 $21.99 $20.50 22,074
2020-10-05 $21.85 $22.03 $21.80 $22.01 $20.52 28,419
2020-10-02 $21.37 $21.66 $21.29 $21.62 $20.15 75,185
2020-10-01 $21.68 $21.69 $21.46 $21.60 $20.14 511,646
2020-09-30 $21.64 $21.73 $21.48 $21.56 $20.10 54,909
2020-09-29 $21.70 $21.71 $21.49 $21.57 $20.11 30,566
2020-09-28 $21.75 $21.75 $21.65 $21.69 $20.22 8,806
2020-09-25 $21.29 $21.48 $21.20 $21.46 $20.01 20,141
2020-09-24 $21.54 $21.59 $21.28 $21.45 $19.99 38,226
2020-09-23 $21.88 $21.88 $21.42 $21.45 $20.00 49,388
2020-09-22 $21.71 $21.74 $21.50 $21.74 $20.27 34,285
2020-09-21 $21.69 $21.70 $21.47 $21.68 $20.21 33,153
2020-09-18 $22.58 $22.67 $22.35 $22.45 $20.93 43,831
2020-09-17 $22.47 $22.69 $22.47 $22.67 $21.13 25,274
2020-09-16 $22.99 $23.09 $22.93 $22.95 $21.21 26,384
2020-09-15 $23.10 $23.10 $22.97 $22.98 $21.24 29,382
2020-09-14 $22.98 $22.98 $22.86 $22.87 $21.14 17,587
2020-09-11 $22.78 $22.84 $22.64 $22.76 $21.04 18,825
2020-09-10 $22.99 $23.05 $22.61 $22.61 $20.90 20,591
2020-09-09 $22.86 $23.01 $22.86 $22.94 $21.20 22,753
2020-09-08 $22.64 $22.71 $22.59 $22.59 $20.88 31,626
2020-09-04 $22.74 $22.93 $22.51 $22.84 $21.11 10,044
2020-09-03 $23.03 $23.14 $22.65 $22.75 $21.03 58,974
2020-09-02 $22.99 $23.09 $22.92 $23.09 $21.34 13,122
2020-09-01 $22.97 $22.98 $22.85 $22.98 $21.24 29,952
2020-08-31 $23.18 $23.24 $23.01 $23.05 $21.30 36,448
2020-08-28 $23.32 $23.36 $23.24 $23.36 $21.59 31,005
2020-08-27 $23.50 $23.50 $23.19 $23.23 $21.47 25,163
2020-08-26 $23.40 $23.46 $23.40 $23.41 $21.64 13,203
2020-08-25 $23.68 $23.68 $23.39 $23.51 $21.73 67,864
2020-08-24 $23.49 $23.49 $23.41 $23.46 $21.68 25,539
2020-08-21 $22.98 $23.11 $22.98 $23.10 $21.35 41,695
2020-08-20 $23.02 $23.23 $23.00 $23.22 $21.46 22,426
2020-08-19 $23.57 $23.62 $23.38 $23.39 $21.62 24,570
2020-08-18 $23.63 $23.70 $23.47 $23.54 $21.76 39,637
2020-08-17 $23.56 $23.66 $23.56 $23.60 $21.81 33,702
2020-08-14 $23.40 $23.54 $23.40 $23.45 $21.67 31,469
2020-08-13 $23.78 $23.80 $23.61 $23.65 $21.86 30,059
2020-08-12 $23.84 $23.91 $23.79 $23.84 $22.03 13,987
2020-08-11 $23.68 $23.74 $23.36 $23.36 $21.59 21,115
2020-08-10 $23.04 $23.16 $22.95 $23.14 $21.39 39,082
2020-08-07 $22.78 $22.94 $22.72 $22.94 $21.20 67,547
2020-08-06 $23.05 $23.10 $22.97 $23.08 $21.33 7,151
2020-08-05 $23.19 $23.25 $23.07 $23.13 $21.38 101,100
2020-08-04 $22.59 $22.90 $22.50 $22.90 $21.16 180,473
2020-08-03 $22.35 $22.54 $22.34 $22.53 $20.82 21,621
2020-07-31 $22.62 $22.65 $22.08 $22.22 $20.54 33,068
2020-07-30 $22.67 $22.77 $22.40 $22.77 $21.04 16,747
2020-07-29 $22.98 $23.15 $22.96 $23.07 $21.32 16,745
2020-07-28 $22.97 $23.09 $22.91 $22.95 $21.21 61,540
2020-07-27 $23.03 $23.20 $23.02 $23.09 $21.34 20,809
2020-07-24 $23.03 $23.09 $22.84 $22.93 $21.19 22,949
2020-07-23 $23.16 $23.22 $22.95 $23.02 $21.28 17,918
2020-07-22 $23.21 $23.28 $23.17 $23.26 $21.50 136,512
2020-07-21 $23.45 $23.50 $23.32 $23.43 $21.65 66,150
2020-07-20 $23.28 $23.34 $23.13 $23.33 $21.56 22,672
2020-07-17 $23.16 $23.28 $23.15 $23.25 $21.49 19,556
2020-07-16 $23.08 $23.18 $23.08 $23.13 $21.38 121,269
2020-07-15 $23.30 $23.30 $23.06 $23.19 $21.43 260,500
2020-07-14 $22.51 $22.98 $22.44 $22.93 $21.19 129,400
2020-07-13 $22.60 $22.73 $22.30 $22.34 $20.65 77,013
2020-07-10 $22.27 $22.41 $22.22 $22.41 $20.71 22,787
2020-07-09 $22.50 $22.50 $22.06 $22.18 $20.50 15,795
2020-07-08 $22.48 $22.67 $22.40 $22.66 $20.94 49,336
2020-07-07 $22.63 $22.73 $22.50 $22.50 $20.80 26,566
2020-07-06 $22.95 $22.99 $22.82 $22.89 $21.16 14,646
2020-07-02 $22.67 $22.76 $22.50 $22.51 $20.80 14,316
2020-07-01 $22.23 $22.35 $22.18 $22.30 $20.61 18,591
2020-06-30 $22.05 $22.26 $21.99 $22.22 $20.54 19,108
2020-06-29 $22.13 $22.26 $22.03 $22.20 $20.52 18,237
2020-06-26 $22.33 $22.36 $21.98 $22.03 $20.36 28,982
2020-06-25 $22.08 $22.38 $21.95 $22.37 $20.67 22,711
2020-06-24 $22.31 $22.34 $21.96 $22.05 $20.38 16,570
2020-06-23 $22.85 $22.86 $22.66 $22.67 $20.95 15,404
2020-06-22 $22.37 $22.48 $22.27 $22.44 $20.74 17,545
2020-06-19 $22.61 $22.61 $22.16 $22.16 $20.48 25,724
2020-06-18 $22.23 $22.39 $22.23 $22.32 $20.63 14,949
2020-06-17 $22.96 $23.07 $22.75 $22.75 $20.83 26,562
2020-06-16 $23.04 $23.14 $22.67 $22.86 $20.93 95,181
2020-06-15 $21.85 $22.60 $21.85 $22.49 $20.59 28,498
2020-06-12 $22.63 $22.63 $22.06 $22.39 $20.50 33,313
2020-06-11 $22.70 $22.83 $21.96 $22.00 $20.14 52,659
2020-06-10 $23.72 $23.84 $23.48 $23.61 $21.61 16,413
2020-06-09 $23.68 $23.76 $23.64 $23.75 $21.74 7,032
2020-06-08 $24.04 $24.18 $23.81 $24.18 $22.14 32,652
2020-06-05 $23.67 $23.83 $23.56 $23.65 $21.65 37,733
2020-06-04 $22.99 $23.22 $22.99 $23.03 $21.08 13,690
2020-06-03 $22.95 $23.27 $22.95 $23.23 $21.27 24,097
2020-06-02 $22.44 $22.61 $22.44 $22.55 $20.64 27,302
2020-06-01 $21.78 $22.22 $21.78 $22.20 $20.32 15,902
2020-05-29 $21.59 $21.64 $21.34 $21.50 $19.68 17,439
2020-05-28 $21.85 $22.12 $21.76 $21.76 $19.92 34,590
2020-05-27 $21.69 $21.69 $21.39 $21.60 $19.77 29,791
2020-05-26 $21.23 $21.31 $21.20 $21.21 $19.42 14,702
2020-05-22 $20.58 $20.62 $20.49 $20.60 $18.86 26,540
2020-05-21 $20.97 $20.97 $20.66 $20.73 $18.98 13,487
2020-05-20 $20.96 $21.09 $20.91 $21.00 $19.23 26,018
2020-05-19 $20.83 $20.83 $20.58 $20.61 $18.87 31,568
2020-05-18 $20.72 $21.23 $20.72 $21.12 $19.34 24,421
2020-05-15 $20.14 $20.27 $20.03 $20.21 $18.50 48,562
2020-05-14 $19.87 $20.17 $19.74 $20.14 $18.44 32,860
2020-05-13 $20.63 $20.63 $20.20 $20.29 $18.58 64,438
2020-05-12 $20.80 $20.88 $20.55 $20.57 $18.83 49,345
2020-05-11 $20.56 $20.82 $20.56 $20.78 $19.02 125,366
2020-05-08 $20.69 $20.91 $20.69 $20.82 $19.06 78,281
2020-05-07 $20.44 $20.58 $20.37 $20.47 $18.74 66,406
2020-05-06 $20.52 $20.55 $20.29 $20.29 $18.58 104,717
2020-05-05 $20.58 $20.72 $20.46 $20.51 $18.78 47,464
2020-05-04 $20.25 $20.34 $20.10 $20.29 $18.58 41,600
2020-05-01 $20.42 $20.45 $20.19 $20.29 $18.58 36,012
2020-04-30 $21.11 $21.12 $20.83 $20.92 $19.15 48,690
2020-04-29 $21.20 $21.46 $21.18 $21.41 $19.60 67,418
2020-04-28 $20.88 $20.88 $20.62 $20.66 $18.91 89,578
2020-04-27 $20.23 $20.52 $20.22 $20.47 $18.74 47,416
2020-04-24 $20.04 $20.14 $19.90 $20.11 $18.41 20,131
2020-04-23 $19.94 $20.17 $19.83 $19.84 $18.16 41,027
2020-04-22 $19.92 $19.92 $19.73 $19.87 $18.19 35,573
2020-04-21 $19.51 $19.70 $19.39 $19.49 $17.84 139,212
2020-04-20 $19.95 $20.30 $19.80 $19.96 $18.27 42,929
2020-04-17 $20.28 $20.44 $20.17 $20.36 $18.64 50,700
2020-04-16 $19.96 $19.96 $19.63 $19.79 $18.12 144,960
2020-04-15 $20.09 $20.11 $19.89 $20.00 $18.31 56,983
2020-04-14 $20.68 $20.87 $20.59 $20.67 $18.92 61,337
2020-04-13 $20.50 $20.56 $20.33 $20.49 $18.76 49,246
2020-04-09 $20.48 $20.70 $20.48 $20.61 $18.87 47,366
2020-04-08 $20.01 $20.25 $19.90 $20.25 $18.54 58,212
2020-04-07 $20.66 $20.67 $20.01 $20.01 $18.32 62,939
2020-04-06 $19.61 $19.94 $19.61 $19.94 $18.25 41,540
2020-04-03 $19.12 $19.13 $18.73 $18.87 $17.28 41,975
2020-04-02 $19.09 $19.48 $19.02 $19.45 $17.81 163,869
2020-04-01 $19.33 $19.44 $18.93 $19.00 $17.39 92,365
2020-03-31 $19.60 $19.91 $19.53 $19.75 $18.08 40,016
2020-03-30 $19.39 $19.76 $19.39 $19.73 $18.06 43,110
2020-03-27 $19.32 $19.82 $18.96 $19.45 $17.81 43,410
2020-03-26 $19.61 $20.34 $19.58 $20.28 $18.57 117,704
2020-03-25 $18.95 $19.71 $18.70 $19.41 $17.77 37,830
2020-03-24 $18.19 $18.73 $18.18 $18.55 $16.98 60,813
2020-03-23 $17.21 $17.29 $16.77 $17.13 $15.68 136,465
2020-03-20 $17.83 $18.02 $17.07 $17.23 $15.77 70,313
2020-03-19 $17.21 $17.81 $16.97 $17.48 $16.00 65,351
2020-03-18 $17.70 $18.10 $17.16 $17.77 $16.05 118,220
2020-03-17 $18.11 $18.79 $17.97 $18.74 $16.93 59,359
2020-03-16 $17.60 $18.28 $17.07 $17.80 $16.08 83,209
2020-03-13 $19.78 $19.89 $18.52 $19.80 $17.88 137,523
2020-03-12 $19.44 $19.44 $18.40 $18.74 $16.93 112,077
2020-03-11 $21.69 $21.75 $21.00 $21.17 $19.12 58,414
2020-03-10 $22.52 $22.57 $21.72 $22.26 $20.10 97,791
2020-03-09 $22.01 $22.32 $21.58 $21.72 $19.62 101,835
2020-03-06 $23.70 $23.83 $23.50 $23.70 $21.41 92,640
2020-03-05 $24.29 $24.38 $24.06 $24.16 $21.82 60,332
2020-03-04 $24.44 $24.80 $24.20 $24.77 $22.37 112,842
2020-03-03 $24.39 $24.59 $23.81 $23.90 $21.59 86,400
2020-03-02 $23.91 $24.29 $23.73 $24.27 $21.92 57,413
2020-02-28 $23.55 $23.93 $23.40 $23.93 $21.61 64,417
2020-02-27 $24.53 $24.79 $24.23 $24.23 $21.88 105,652
2020-02-26 $25.09 $25.26 $24.89 $24.98 $22.56 98,577
2020-02-25 $25.42 $25.42 $24.89 $24.95 $22.53 36,435
2020-02-24 $25.29 $25.48 $25.25 $25.30 $22.85 49,426
2020-02-21 $26.32 $26.35 $26.21 $26.29 $23.74 22,753
2020-02-20 $26.46 $26.54 $26.29 $26.41 $23.85 22,068
2020-02-19 $26.55 $26.59 $26.49 $26.53 $23.96 117,171
2020-02-18 $26.46 $26.48 $26.41 $26.46 $23.90 13,527
2020-02-14 $26.64 $26.64 $26.43 $26.51 $23.94 105,407
2020-02-13 $26.49 $26.62 $26.49 $26.57 $24.00 35,215
2020-02-12 $26.76 $26.79 $26.65 $26.78 $24.19 70,069
2020-02-11 $26.62 $26.68 $26.56 $26.59 $24.02 24,938
2020-02-10 $26.38 $26.43 $26.32 $26.43 $23.87 40,577
2020-02-07 $26.52 $26.52 $26.39 $26.39 $23.83 19,411
2020-02-06 $26.75 $26.75 $26.66 $26.69 $24.11 21,564
2020-02-05 $26.69 $26.69 $26.61 $26.68 $24.10 12,565
2020-02-04 $26.51 $26.53 $26.45 $26.49 $23.93 22,573
2020-02-03 $26.21 $26.25 $26.18 $26.19 $23.65 51,900
2020-01-31 $26.38 $26.39 $26.13 $26.17 $23.64 31,793
2020-01-30 $26.47 $26.58 $26.40 $26.58 $24.01 28,030
2020-01-29 $26.80 $26.84 $26.68 $26.71 $24.12 28,418
2020-01-28 $26.58 $26.74 $26.55 $26.69 $24.11 122,420
2020-01-27 $26.55 $26.64 $26.48 $26.56 $23.99 22,059
2020-01-24 $27.26 $27.26 $27.01 $27.10 $24.48 23,683
2020-01-23 $27.19 $27.27 $27.05 $27.27 $24.63 57,543
2020-01-22 $27.37 $27.41 $27.31 $27.32 $24.67 11,398
2020-01-21 $27.41 $27.48 $27.28 $27.28 $24.64 25,116
2020-01-17 $27.61 $27.62 $27.54 $27.62 $24.95 14,614
2020-01-16 $27.53 $27.54 $27.46 $27.54 $24.87 22,811
2020-01-15 $27.43 $27.52 $27.41 $27.43 $24.77 23,553
2020-01-14 $27.38 $27.51 $27.38 $27.45 $24.79 339,670
2020-01-13 $27.41 $27.50 $27.36 $27.49 $24.83 33,771
2020-01-10 $27.50 $27.51 $27.34 $27.40 $24.75 17,321
2020-01-09 $27.44 $27.48 $27.40 $27.48 $24.82 18,688
2020-01-08 $27.40 $27.47 $27.35 $27.40 $24.75 17,869
2020-01-07 $27.39 $27.42 $27.34 $27.34 $24.69 9,899
2020-01-06 $27.36 $27.48 $27.33 $27.48 $24.82 22,037
2020-01-03 $27.34 $27.51 $27.11 $27.41 $24.76 18,020
2020-01-02 $27.65 $27.70 $27.54 $27.70 $25.02 15,693
2019-12-31 $27.36 $27.47 $27.30 $27.47 $24.81 17,848
2019-12-30 $27.52 $27.58 $27.37 $27.39 $24.74 25,360
2019-12-27 $27.66 $27.66 $27.48 $27.51 $24.85 18,933
2019-12-26 $27.31 $27.47 $27.31 $27.47 $24.81 17,672
2019-12-24 $27.34 $27.37 $27.27 $27.31 $24.67 17,178
2019-12-23 $27.31 $27.38 $27.21 $27.32 $24.67 30,987
2019-12-20 $27.32 $27.37 $27.30 $27.33 $24.68 16,025
2019-12-19 $27.30 $27.34 $27.22 $27.32 $24.67 22,765
2019-12-18 $27.84 $27.84 $27.78 $27.81 $24.66 14,898
2019-12-17 $27.77 $27.88 $27.76 $27.76 $24.62 97,388
2019-12-16 $27.95 $28.02 $27.91 $27.97 $24.81 16,730
2019-12-13 $27.60 $27.77 $27.55 $27.60 $24.48 27,479
2019-12-12 $27.11 $27.37 $27.09 $27.37 $24.27 14,770
2019-12-11 $26.95 $27.12 $26.95 $27.06 $24.00 11,178
2019-12-10 $26.83 $26.97 $26.83 $26.92 $23.88 23,700
2019-12-09 $26.92 $27.04 $26.88 $26.88 $23.84 8,815
2019-12-06 $26.94 $27.03 $26.94 $27.02 $23.96 12,857
2019-12-05 $26.83 $26.85 $26.72 $26.77 $23.74 22,546
2019-12-04 $26.75 $26.80 $26.63 $26.80 $23.77 18,855
2019-12-03 $26.39 $26.58 $26.39 $26.56 $23.56 8,840
2019-12-02 $26.81 $26.81 $26.63 $26.69 $23.67 10,877
2019-11-29 $26.91 $26.93 $26.87 $26.87 $23.83 4,350
2019-11-27 $27.01 $27.06 $27.01 $27.06 $24.00 18,272
2019-11-26 $26.89 $26.97 $26.87 $26.97 $23.92 15,182
2019-11-25 $26.88 $26.99 $26.83 $26.95 $23.90 14,215
2019-11-22 $26.77 $26.78 $26.69 $26.74 $23.72 7,470
2019-11-21 $26.73 $26.73 $26.67 $26.73 $23.71 56,224
2019-11-20 $26.83 $26.87 $26.70 $26.78 $23.75 16,201
2019-11-19 $27.08 $27.13 $27.00 $27.01 $23.96 24,255
2019-11-18 $27.00 $27.10 $26.98 $27.04 $23.98 42,434
2019-11-15 $26.90 $27.04 $26.90 $27.02 $23.96 51,061
2019-11-14 $26.89 $27.00 $26.85 $26.91 $23.87 18,010
2019-11-13 $27.00 $27.04 $26.99 $27.01 $23.96 14,948
2019-11-12 $27.05 $27.22 $27.05 $27.15 $24.08 53,739
2019-11-11 $27.05 $27.11 $27.01 $27.11 $24.04 35,744
2019-11-08 $27.12 $27.13 $26.97 $27.12 $24.05 28,096
2019-11-07 $27.26 $27.26 $27.12 $27.12 $24.05 22,997
2019-11-06 $27.10 $27.17 $27.03 $27.08 $24.02 17,522
2019-11-05 $27.12 $27.16 $27.06 $27.15 $24.08 55,287
2019-11-04 $27.21 $27.29 $27.15 $27.18 $24.11 8,918
2019-11-01 $27.12 $27.12 $27.03 $27.09 $24.03 38,383
2019-10-31 $26.98 $26.98 $26.81 $26.90 $23.86 10,135
2019-10-30 $26.86 $27.06 $26.76 $27.06 $24.00 127,932
2019-10-29 $26.87 $26.96 $26.82 $26.90 $23.86 27,605
2019-10-28 $26.89 $26.99 $26.88 $26.94 $23.89 25,032
2019-10-25 $26.85 $26.91 $26.73 $26.87 $23.83 11,229
2019-10-24 $26.91 $26.99 $26.78 $26.84 $23.80 33,058
2019-10-23 $26.76 $26.91 $26.76 $26.89 $23.85 5,123
2019-10-22 $26.76 $26.89 $26.73 $26.73 $23.71 52,482
2019-10-21 $26.80 $26.82 $26.69 $26.75 $23.72 101,757
2019-10-18 $26.47 $26.60 $26.47 $26.57 $23.56 10,251
2019-10-17 $26.55 $26.67 $26.50 $26.55 $23.55 52,997
2019-10-16 $26.34 $26.48 $26.34 $26.43 $23.44 16,214
2019-10-15 $26.19 $26.43 $26.18 $26.41 $23.42 39,747
2019-10-14 $26.12 $26.15 $26.09 $26.12 $23.17 22,657
2019-10-11 $26.10 $26.29 $26.10 $26.21 $23.25 31,623
2019-10-10 $25.54 $25.75 $25.54 $25.74 $22.83 38,238
2019-10-09 $25.45 $25.51 $25.42 $25.45 $22.57 19,594
2019-10-08 $25.40 $25.40 $25.23 $25.23 $22.38 45,662
2019-10-07 $25.44 $25.60 $25.43 $25.49 $22.61 18,497
2019-10-04 $25.31 $25.50 $25.29 $25.50 $22.62 15,316
2019-10-03 $25.18 $25.30 $25.08 $25.27 $22.41 67,888
2019-10-02 $25.32 $25.33 $25.12 $25.19 $22.34 33,065
2019-10-01 $25.86 $25.86 $25.65 $25.72 $22.81 13,667
2019-09-30 $25.85 $25.98 $25.85 $25.91 $22.98 9,832
2019-09-27 $25.88 $25.94 $25.79 $25.85 $22.93 27,003
2019-09-26 $25.90 $25.90 $25.78 $25.83 $22.91 27,782
2019-09-25 $25.71 $25.82 $25.69 $25.80 $22.88 59,566
2019-09-24 $26.00 $26.01 $25.82 $25.85 $22.93 43,734
2019-09-23 $25.96 $25.99 $25.91 $25.98 $23.04 11,973
2019-09-20 $26.16 $26.23 $26.10 $26.10 $23.15 20,567
2019-09-19 $26.19 $26.22 $26.16 $26.16 $23.20 48,855
2019-09-18 $26.23 $26.31 $26.16 $26.28 $23.16 30,324
2019-09-17 $26.26 $26.39 $26.25 $26.38 $23.25 41,322
2019-09-16 $26.38 $26.38 $26.29 $26.29 $23.17 47,964
2019-09-13 $26.34 $26.44 $26.34 $26.36 $23.23 38,923
2019-09-12 $26.15 $26.30 $26.14 $26.26 $23.14 55,801
2019-09-11 $25.98 $26.14 $25.98 $26.10 $23.00 73,327
2019-09-10 $25.79 $25.99 $25.79 $25.96 $22.88 80,627
2019-09-09 $25.69 $25.73 $25.66 $25.70 $22.65 49,751
2019-09-06 $25.60 $25.70 $25.59 $25.62 $22.58 28,458
2019-09-05 $25.57 $25.62 $25.52 $25.56 $22.53 147,646
2019-09-04 $25.27 $25.35 $25.26 $25.35 $22.34 117,062
2019-09-03 $24.91 $25.03 $24.89 $25.03 $22.06 58,926
2019-08-30 $25.08 $25.13 $24.93 $25.02 $22.05 83,429
2019-08-29 $24.97 $24.98 $24.86 $24.97 $22.01 149,008
2019-08-28 $24.60 $24.76 $24.57 $24.75 $21.81 123,240
2019-08-27 $24.85 $24.85 $24.65 $24.65 $21.72 88,981
2019-08-26 $24.72 $24.72 $24.55 $24.65 $21.72 35,714
2019-08-23 $24.70 $24.89 $24.51 $24.52 $21.61 67,137
2019-08-22 $24.83 $24.86 $24.70 $24.78 $21.84 50,324
2019-08-21 $24.90 $24.96 $24.81 $24.87 $21.92 32,478
2019-08-20 $24.80 $24.80 $24.72 $24.74 $21.80 60,085
2019-08-19 $24.91 $24.92 $24.85 $24.86 $21.91 34,622
2019-08-16 $24.54 $24.72 $24.54 $24.69 $21.76 23,113
2019-08-15 $24.49 $24.51 $24.33 $24.43 $21.53 90,537
2019-08-14 $24.71 $24.71 $24.48 $24.50 $21.59 39,092
2019-08-13 $24.85 $25.21 $24.85 $25.17 $22.18 33,993
2019-08-12 $24.93 $25.01 $24.86 $24.88 $21.93 14,500
2019-08-09 $25.10 $25.17 $25.02 $25.09 $22.11 51,532
2019-08-08 $25.09 $25.27 $25.01 $25.25 $22.25 93,321
2019-08-07 $24.69 $24.96 $24.65 $24.90 $21.94 29,369
2019-08-06 $24.88 $24.88 $24.64 $24.81 $21.86 76,897
2019-08-05 $24.83 $24.83 $24.52 $24.62 $21.70 77,170
2019-08-02 $25.30 $25.31 $25.13 $25.21 $22.22 49,545
2019-08-01 $25.55 $25.78 $25.39 $25.42 $22.40 79,630
2019-07-31 $25.76 $25.84 $25.41 $25.57 $22.53 36,750
2019-07-30 $25.80 $25.90 $25.72 $25.72 $22.67 31,619
2019-07-29 $26.09 $26.14 $26.04 $26.11 $23.01 11,848
2019-07-26 $26.06 $26.07 $25.92 $26.05 $22.96 47,656
2019-07-25 $26.14 $26.14 $25.94 $25.94 $22.86 14,716
2019-07-24 $26.12 $26.15 $26.06 $26.14 $23.04 20,037
2019-07-23 $26.11 $26.14 $26.01 $26.14 $23.04 32,872
2019-07-22 $25.91 $25.96 $25.86 $25.90 $22.82 16,795
2019-07-19 $25.87 $26.01 $25.84 $25.89 $22.82 25,008
2019-07-18 $25.71 $25.88 $25.67 $25.86 $22.79 26,272
2019-07-17 $25.88 $25.91 $25.81 $25.81 $22.75 18,023
2019-07-16 $25.95 $26.01 $25.87 $25.89 $22.82 12,662
2019-07-15 $26.07 $26.11 $26.05 $26.05 $22.96 40,279
2019-07-12 $26.04 $26.10 $25.95 $26.00 $22.91 38,281
2019-07-11 $26.08 $26.16 $25.92 $25.98 $22.90 11,628
2019-07-10 $26.09 $26.09 $25.91 $26.01 $22.92 25,200
2019-07-09 $25.78 $25.93 $25.78 $25.92 $22.84 15,027
2019-07-08 $26.04 $26.11 $26.00 $26.08 $22.98 18,344
2019-07-05 $26.09 $26.20 $26.06 $26.18 $23.07 8,964
2019-07-03 $26.33 $26.39 $26.31 $26.38 $23.25 11,783
2019-07-02 $26.28 $26.28 $26.17 $26.24 $23.12 29,226
2019-07-01 $26.26 $26.26 $26.05 $26.10 $23.00 11,184
2019-06-28 $26.01 $26.05 $25.92 $26.00 $22.91 17,080
2019-06-27 $25.95 $26.02 $25.89 $25.96 $22.88 32,028
2019-06-26 $25.73 $25.80 $25.71 $25.72 $22.67 31,576
2019-06-25 $25.76 $25.81 $25.65 $25.65 $22.60 17,312
2019-06-24 $25.82 $25.89 $25.75 $25.77 $22.71 72,145
2019-06-21 $25.78 $25.87 $25.75 $25.81 $22.75 25,935
2019-06-20 $25.88 $25.92 $25.81 $25.86 $22.79 62,955
2019-06-19 $26.04 $26.28 $26.02 $26.21 $22.66 77,884
2019-06-18 $25.95 $26.04 $25.95 $26.01 $22.49 16,932
2019-06-17 $25.73 $25.75 $25.63 $25.69 $22.21 12,050
2019-06-14 $25.84 $26.03 $25.79 $25.82 $22.32 23,275
2019-06-13 $26.04 $26.13 $25.95 $25.99 $22.47 10,197
2019-06-12 $26.17 $26.23 $26.02 $26.03 $22.50 19,964
2019-06-11 $26.35 $26.42 $26.24 $26.29 $22.73 42,902
2019-06-10 $26.12 $26.18 $26.11 $26.12 $22.58 15,858
2019-06-07 $26.00 $26.10 $26.00 $26.08 $22.55 7,333
2019-06-06 $25.71 $25.74 $25.59 $25.73 $22.24 69,997
2019-06-05 $25.67 $25.70 $25.52 $25.54 $22.08 25,956
2019-06-04 $25.50 $25.65 $25.43 $25.65 $22.17 38,434
2019-06-03 $25.03 $25.22 $25.03 $25.16 $21.75 12,944
2019-05-31 $24.91 $25.09 $24.88 $25.02 $21.63 35,701
2019-05-30 $25.23 $25.28 $25.18 $25.21 $21.79 42,393
2019-05-29 $25.15 $25.22 $25.08 $25.12 $21.72 105,396
2019-05-28 $25.51 $25.60 $25.37 $25.43 $21.98 12,338
2019-05-24 $25.47 $25.55 $25.44 $25.52 $22.06 29,772
2019-05-23 $25.29 $25.33 $25.25 $25.32 $21.89 116,520
2019-05-22 $25.65 $25.70 $25.60 $25.66 $22.18 24,786
2019-05-21 $25.66 $25.79 $25.66 $25.73 $22.24 107,131
2019-05-20 $25.52 $25.68 $25.50 $25.61 $22.14 44,417
2019-05-17 $25.54 $25.63 $25.50 $25.52 $22.06 30,971
2019-05-16 $25.67 $25.82 $25.65 $25.74 $22.25 53,670
2019-05-15 $25.36 $25.64 $25.34 $25.61 $22.14 43,394
2019-05-14 $25.45 $25.55 $25.45 $25.49 $22.04 80,087
2019-05-13 $25.52 $25.53 $25.31 $25.36 $21.92 49,679
2019-05-10 $25.73 $25.94 $25.59 $25.93 $22.42 20,662
2019-05-09 $25.58 $25.74 $25.51 $25.74 $22.25 61,469
2019-05-08 $25.84 $25.95 $25.75 $25.81 $22.31 16,256
2019-05-07 $26.04 $26.10 $25.84 $25.90 $22.39 31,787
2019-05-06 $26.07 $26.30 $26.06 $26.28 $22.72 20,071
2019-05-03 $26.48 $26.56 $26.42 $26.52 $22.93 24,576
2019-05-02 $26.36 $26.38 $26.24 $26.28 $22.72 35,353
2019-05-01 $26.56 $26.68 $26.38 $26.38 $22.81 44,097
2019-04-30 $26.50 $26.62 $26.49 $26.57 $22.97 47,011
2019-04-29 $26.46 $26.49 $26.39 $26.49 $22.90 24,048
2019-04-26 $26.38 $26.45 $26.32 $26.43 $22.85 60,009
2019-04-25 $26.31 $26.32 $26.21 $26.32 $22.75 93,642
2019-04-24 $26.50 $26.58 $26.37 $26.40 $22.82 38,091
2019-04-23 $26.76 $26.81 $26.76 $26.80 $23.17 19,523
2019-04-22 $26.62 $26.79 $26.62 $26.72 $23.10 39,483
2019-04-18 $26.76 $26.83 $26.68 $26.76 $23.13 24,312
2019-04-17 $26.85 $26.88 $26.75 $26.80 $23.17 76,024
2019-04-16 $26.83 $26.91 $26.70 $26.75 $23.13 255,183
2019-04-15 $26.71 $26.75 $26.62 $26.71 $23.09 38,233
2019-04-12 $26.76 $26.83 $26.72 $26.72 $23.10 14,196
2019-04-11 $26.67 $26.70 $26.53 $26.56 $22.96 12,967
2019-04-10 $26.75 $26.78 $26.69 $26.76 $23.13 48,147
2019-04-09 $26.75 $26.78 $26.67 $26.70 $23.08 23,067
2019-04-08 $26.81 $26.85 $26.77 $26.85 $23.21 33,473
2019-04-05 $26.74 $26.85 $26.74 $26.83 $23.19 100,624
2019-04-04 $26.82 $26.84 $26.77 $26.80 $23.17 42,110
2019-04-03 $26.87 $26.93 $26.78 $26.88 $23.24 21,424
2019-04-02 $26.60 $26.69 $26.55 $26.69 $23.07 24,291
2019-04-01 $26.51 $26.62 $26.50 $26.58 $22.98 208,091
2019-03-29 $26.33 $26.34 $26.18 $26.25 $22.69 23,277
2019-03-28 $26.24 $26.27 $26.14 $26.20 $22.65 16,461
2019-03-27 $26.33 $26.34 $26.18 $26.25 $22.69 47,812
2019-03-26 $26.34 $26.36 $26.25 $26.25 $22.69 21,115
2019-03-25 $26.21 $26.25 $26.13 $26.18 $22.63 13,500
2019-03-22 $26.47 $26.47 $26.20 $26.24 $22.68 19,522
2019-03-21 $26.60 $26.78 $26.60 $26.72 $23.10 32,152
2019-03-20 $26.87 $27.16 $26.82 $27.00 $23.07 62,334
2019-03-19 $27.08 $27.20 $27.00 $27.01 $23.08 36,080
2019-03-18 $26.83 $26.94 $26.74 $26.88 $22.97 16,074
2019-03-15 $26.70 $26.71 $26.62 $26.65 $22.77 18,907
2019-03-14 $26.51 $26.51 $26.42 $26.48 $22.62 15,798
2019-03-13 $26.34 $26.51 $26.31 $26.46 $22.61 30,462
2019-03-12 $26.25 $26.42 $26.25 $26.32 $22.49 21,572
2019-03-11 $26.05 $26.27 $26.05 $26.24 $22.42 17,353
2019-03-08 $25.93 $26.02 $25.81 $26.02 $22.23 30,087
2019-03-07 $26.29 $26.30 $26.06 $26.07 $22.27 18,795
2019-03-06 $26.47 $26.50 $26.34 $26.38 $22.54 20,143
2019-03-05 $26.30 $26.43 $26.29 $26.35 $22.51 14,961
2019-03-04 $26.41 $26.46 $26.24 $26.34 $22.50 21,604
2019-03-01 $26.44 $26.53 $26.35 $26.41 $22.56 35,415
2019-02-28 $26.36 $26.41 $26.35 $26.35 $22.51 32,269
2019-02-27 $26.52 $26.64 $26.45 $26.45 $22.60 34,527
2019-02-26 $26.45 $26.63 $26.44 $26.57 $22.70 27,593
2019-02-25 $26.58 $26.71 $26.48 $26.50 $22.64 256,933
2019-02-22 $26.40 $26.49 $26.40 $26.48 $22.62 13,085
2019-02-21 $26.36 $26.41 $26.30 $26.32 $22.49 24,471
2019-02-20 $26.37 $26.57 $26.37 $26.45 $22.60 28,612
2019-02-19 $26.23 $26.46 $26.23 $26.42 $22.57 25,070
2019-02-15 $26.12 $26.26 $26.10 $26.24 $22.42 38,638
2019-02-14 $25.86 $25.99 $25.83 $25.91 $22.14 49,692
2019-02-13 $26.06 $26.14 $25.93 $25.95 $22.17 27,584
2019-02-12 $25.81 $25.89 $25.81 $25.86 $22.09 28,182
2019-02-11 $25.62 $25.66 $25.57 $25.60 $21.87 91,050
2019-02-08 $25.61 $25.70 $25.54 $25.70 $21.96 34,763
2019-02-07 $25.88 $25.97 $25.74 $25.83 $22.07 84,159
2019-02-06 $26.09 $26.19 $26.02 $26.03 $22.24 18,708
2019-02-05 $26.11 $26.19 $26.11 $26.19 $22.38 28,504
2019-02-04 $25.88 $25.94 $25.72 $25.94 $22.16 23,871
2019-02-01 $25.86 $25.92 $25.83 $25.89 $22.12 54,826
2019-01-31 $25.85 $25.96 $25.80 $25.90 $22.13 114,778
2019-01-30 $25.70 $25.96 $25.62 $25.89 $22.12 48,415
2019-01-29 $25.60 $25.67 $25.54 $25.57 $21.85 31,514
2019-01-28 $25.30 $25.48 $25.30 $25.45 $21.74 81,174
2019-01-25 $25.36 $25.53 $25.30 $25.47 $21.76 35,170
2019-01-24 $25.19 $25.23 $25.10 $25.16 $21.50 36,557
2019-01-23 $25.23 $25.23 $25.06 $25.12 $21.46 72,464
2019-01-22 $25.08 $25.14 $24.95 $25.02 $21.37 65,219
2019-01-18 $25.32 $25.41 $25.31 $25.40 $21.70 55,415
2019-01-17 $24.92 $25.16 $24.91 $25.13 $21.47 111,309
2019-01-16 $24.97 $25.03 $24.94 $25.01 $21.37 140,272
2019-01-15 $24.96 $25.04 $24.90 $25.01 $21.37 65,410
2019-01-14 $24.82 $24.87 $24.78 $24.84 $21.22 84,091
2019-01-11 $24.89 $25.02 $24.81 $24.92 $21.29 71,322
2019-01-10 $24.80 $25.01 $24.80 $24.99 $21.35 22,255
2019-01-09 $24.84 $24.90 $24.76 $24.87 $21.25 41,538
2019-01-08 $24.56 $24.77 $24.52 $24.57 $20.99 19,668
2019-01-07 $24.38 $24.49 $24.33 $24.42 $20.86 53,383
2019-01-04 $23.96 $24.40 $23.91 $24.28 $20.74 60,864
2019-01-03 $23.75 $23.75 $23.54 $23.68 $20.23 58,655
2019-01-02 $23.51 $23.73 $23.50 $23.72 $20.27 228,106
2018-12-31 $23.86 $23.93 $23.77 $23.82 $20.35 148,428
2018-12-28 $23.85 $23.87 $23.69 $23.75 $20.29 125,135
2018-12-27 $23.29 $23.58 $23.18 $23.55 $20.12 301,734
2018-12-26 $23.16 $23.69 $23.06 $23.66 $20.21 129,490
2018-12-24 $23.23 $23.46 $23.10 $23.10 $19.74 109,511
2018-12-21 $23.59 $23.86 $23.35 $23.35 $19.95 378,891
2018-12-20 $24.04 $24.04 $23.73 $23.78 $20.32 301,668
2018-12-19 $24.40 $24.53 $24.03 $24.03 $20.39 117,209
2018-12-18 $24.30 $24.45 $24.18 $24.21 $20.54 161,834
2018-12-17 $24.42 $24.48 $24.15 $24.21 $20.54 196,323
2018-12-14 $24.49 $24.68 $24.45 $24.45 $20.75 94,214
2018-12-13 $24.77 $24.87 $24.74 $24.83 $21.07 354,360
2018-12-12 $24.75 $24.95 $24.73 $24.81 $21.05 126,454
2018-12-11 $24.75 $24.75 $24.40 $24.46 $20.76 90,226
2018-12-10 $24.49 $24.51 $24.14 $24.38 $20.69 61,188
2018-12-07 $24.76 $24.93 $24.55 $24.57 $20.85 40,842
2018-12-06 $24.68 $24.86 $24.41 $24.85 $21.09 110,069
2018-12-04 $25.42 $25.42 $24.84 $24.84 $21.08 50,566
2018-12-03 $25.47 $25.55 $25.34 $25.42 $21.57 59,133
2018-11-30 $25.17 $25.32 $25.13 $25.19 $21.38 86,028
2018-11-29 $25.30 $25.44 $25.23 $25.31 $21.48 97,916
2018-11-28 $25.15 $25.52 $25.06 $25.52 $21.66 103,261
2018-11-27 $25.09 $25.25 $25.03 $25.20 $21.38 55,973
2018-11-26 $25.11 $25.20 $25.11 $25.20 $21.38 27,090
2018-11-23 $24.86 $24.97 $24.86 $24.95 $21.17 6,981
2018-11-21 $25.14 $25.22 $24.97 $25.19 $21.38 59,913
2018-11-20 $25.05 $25.05 $24.76 $24.80 $21.05 88,864
2018-11-19 $25.47 $25.47 $25.19 $25.25 $21.43 37,577
2018-11-16 $25.36 $25.48 $25.31 $25.46 $21.61 42,472
2018-11-15 $25.22 $25.48 $25.12 $25.36 $21.52 47,730
2018-11-14 $25.63 $25.63 $25.35 $25.50 $21.64 33,298
2018-11-13 $25.38 $25.56 $25.36 $25.39 $21.55 106,379
2018-11-12 $25.51 $25.54 $25.25 $25.25 $21.43 27,395
2018-11-09 $25.68 $25.70 $25.53 $25.67 $21.78 60,566
2018-11-08 $25.95 $25.95 $25.73 $25.80 $21.89 35,191
2018-11-07 $25.95 $26.08 $25.88 $26.05 $22.11 61,404
2018-11-06 $25.58 $25.70 $25.52 $25.67 $21.78 42,387
2018-11-05 $25.62 $25.70 $25.62 $25.69 $21.80 24,449
2018-11-02 $25.65 $25.65 $25.29 $25.44 $21.59 162,164
2018-11-01 $25.38 $25.54 $25.37 $25.54 $21.67 23,509
2018-10-31 $25.15 $25.18 $25.10 $25.13 $21.33 21,289
2018-10-30 $24.79 $25.04 $24.79 $25.04 $21.25 38,747
2018-10-29 $24.97 $25.06 $24.53 $24.61 $20.88 73,475
2018-10-26 $24.67 $24.85 $24.38 $24.69 $20.95 59,024
2018-10-25 $24.85 $24.98 $24.70 $24.85 $21.09 41,380
2018-10-24 $25.36 $25.37 $24.85 $24.85 $21.09 40,085
2018-10-23 $25.41 $25.64 $25.25 $25.53 $21.66 26,400
2018-10-22 $25.95 $25.95 $25.72 $25.75 $21.85 93,013
2018-10-19 $25.85 $26.00 $25.85 $25.97 $22.04 29,796
2018-10-18 $26.00 $26.04 $25.63 $25.79 $21.89 29,979
2018-10-17 $26.03 $26.11 $25.80 $25.90 $21.98 38,013
2018-10-16 $25.99 $26.17 $25.96 $26.17 $22.21 55,686
2018-10-15 $25.68 $25.77 $25.60 $25.67 $21.78 66,473
2018-10-12 $25.77 $25.77 $25.30 $25.58 $21.71 93,089
2018-10-11 $25.74 $25.76 $25.42 $25.46 $21.61 60,860
2018-10-10 $26.08 $26.08 $25.65 $25.69 $21.80 87,223
2018-10-09 $25.76 $26.02 $25.67 $25.96 $22.03 33,298
2018-10-08 $25.92 $26.07 $25.89 $26.04 $22.10 22,404
2018-10-05 $26.30 $26.32 $26.13 $26.23 $22.26 22,073
2018-10-04 $26.43 $26.51 $26.22 $26.31 $22.33 29,630
2018-10-03 $26.75 $26.75 $26.56 $26.61 $22.58 32,019
2018-10-02 $26.55 $26.63 $26.50 $26.63 $22.60 25,670
2018-10-01 $26.81 $26.93 $26.71 $26.72 $22.67 78,660
2018-09-28 $26.83 $26.92 $26.78 $26.86 $22.79 293,528
2018-09-27 $27.00 $27.10 $26.97 $27.01 $22.92 27,826
2018-09-26 $26.92 $27.09 $26.88 $27.01 $22.92 76,474
2018-09-25 $26.95 $27.02 $26.88 $26.93 $22.85 51,279
2018-09-24 $26.93 $26.93 $26.76 $26.78 $22.73 39,430
2018-09-21 $26.89 $26.94 $26.89 $26.93 $22.85 35,084
2018-09-20 $26.82 $26.93 $26.73 $26.89 $22.82 50,393
2018-09-19 $26.79 $26.87 $26.75 $26.87 $22.63 28,443
2018-09-18 $26.72 $26.79 $26.70 $26.78 $22.56 69,990
2018-09-17 $26.60 $26.79 $26.52 $26.52 $22.34 30,465
2018-09-14 $26.40 $26.44 $26.31 $26.35 $22.20 45,270
2018-09-13 $26.39 $26.48 $26.34 $26.38 $22.22 63,167
2018-09-12 $26.15 $26.30 $26.13 $26.23 $22.09 40,096
2018-09-11 $26.05 $26.25 $26.05 $26.19 $22.06 32,027
2018-09-10 $26.30 $26.30 $26.20 $26.22 $22.09 38,784
2018-09-07 $26.08 $26.22 $26.02 $26.10 $21.99 41,981
2018-09-06 $26.37 $26.40 $26.22 $26.27 $22.13 35,176
2018-09-05 $26.39 $26.43 $26.25 $26.32 $22.17 62,691
2018-09-04 $26.47 $26.53 $26.40 $26.53 $22.35 28,329
2018-08-31 $26.87 $26.91 $26.71 $26.76 $22.54 15,969
2018-08-30 $27.07 $27.14 $27.01 $27.04 $22.78 23,100
2018-08-29 $27.16 $27.34 $27.14 $27.34 $23.03 33,357
2018-08-28 $27.21 $27.25 $27.10 $27.10 $22.83 21,002
2018-08-27 $27.13 $27.23 $27.05 $27.22 $22.93 27,405
2018-08-24 $26.96 $27.01 $26.91 $27.01 $22.75 28,237
2018-08-23 $26.88 $26.92 $26.78 $26.81 $22.58 23,720
2018-08-22 $27.04 $27.09 $26.96 $26.96 $22.71 32,646
2018-08-21 $26.85 $26.89 $26.78 $26.83 $22.60 25,672
2018-08-20 $26.61 $26.78 $26.60 $26.64 $22.44 48,344
2018-08-17 $26.36 $26.54 $26.36 $26.53 $22.35 37,624
2018-08-16 $26.36 $26.45 $26.24 $26.31 $22.16 46,996
2018-08-15 $26.25 $26.25 $26.05 $26.19 $22.06 82,398
2018-08-14 $26.58 $26.66 $26.44 $26.48 $22.31 51,980
2018-08-13 $26.67 $26.73 $26.54 $26.54 $22.36 34,491
2018-08-10 $26.84 $26.87 $26.71 $26.72 $22.51 28,086
2018-08-09 $27.34 $27.45 $27.30 $27.30 $23.00 19,454
2018-08-08 $27.36 $27.45 $27.27 $27.44 $23.11 41,996
2018-08-07 $27.44 $27.45 $27.28 $27.35 $23.04 56,612
2018-08-06 $27.23 $27.28 $27.19 $27.22 $22.93 31,062
2018-08-03 $27.29 $27.37 $27.23 $27.37 $23.06 32,769
2018-08-02 $27.29 $27.37 $27.23 $27.33 $23.02 33,376
2018-08-01 $27.63 $27.66 $27.49 $27.60 $23.25 24,230
2018-07-31 $27.86 $27.86 $27.71 $27.76 $23.38 49,979
2018-07-30 $27.73 $27.81 $27.61 $27.72 $23.35 40,302
2018-07-27 $27.66 $27.67 $27.56 $27.61 $23.26 20,323
2018-07-26 $27.52 $27.56 $27.41 $27.47 $23.14 19,795
2018-07-25 $27.51 $27.69 $27.43 $27.67 $23.31 50,146
2018-07-24 $27.48 $27.57 $27.39 $27.41 $23.09 37,292
2018-07-23 $27.40 $27.45 $27.26 $27.29 $22.99 17,390
2018-07-20 $27.24 $27.44 $27.24 $27.42 $23.10 58,053
2018-07-19 $27.10 $27.31 $27.09 $27.23 $22.94 46,469
2018-07-18 $27.23 $27.34 $27.20 $27.29 $22.99 30,226
2018-07-17 $27.23 $27.30 $27.19 $27.29 $22.99 82,432
2018-07-16 $27.30 $27.32 $27.23 $27.31 $23.00 27,341
2018-07-13 $27.30 $27.35 $27.22 $27.34 $23.03 39,853
2018-07-12 $27.35 $27.46 $27.29 $27.42 $23.10 79,474
2018-07-11 $27.39 $27.50 $27.19 $27.19 $22.90 161,825
2018-07-10 $27.71 $27.85 $27.69 $27.81 $23.43 152,333
2018-07-09 $27.66 $27.73 $27.59 $27.70 $23.33 91,080
2018-07-06 $27.29 $27.59 $27.28 $27.54 $23.20 664,875
2018-07-05 $27.19 $27.23 $27.06 $27.20 $22.91 24,050
2018-07-03 $27.02 $27.02 $26.86 $26.86 $22.63 20,656
2018-07-02 $26.71 $26.77 $26.64 $26.77 $22.55 17,393
2018-06-29 $27.04 $27.10 $26.94 $26.99 $22.73 51,507
2018-06-28 $26.74 $26.83 $26.68 $26.83 $22.60 34,478
2018-06-27 $27.02 $27.10 $26.75 $26.75 $22.53 48,152
2018-06-26 $27.13 $27.15 $27.01 $27.03 $22.77 81,214
2018-06-25 $27.24 $27.24 $26.99 $27.04 $22.78 240,981
2018-06-22 $27.37 $27.47 $27.27 $27.34 $23.03 31,964
2018-06-21 $27.13 $27.13 $26.97 $26.98 $22.73 387,323
2018-06-20 $27.68 $27.68 $27.58 $27.58 $22.90 15,017
2018-06-19 $27.37 $27.60 $27.37 $27.54 $22.87 43,866
2018-06-18 $27.71 $27.77 $27.67 $27.77 $23.06 18,100
2018-06-15 $27.92 $27.95 $27.83 $27.94 $23.20 42,910
2018-06-14 $28.14 $28.27 $28.09 $28.11 $23.34 30,863
2018-06-13 $28.10 $28.18 $28.08 $28.11 $23.34 30,615
2018-06-12 $28.27 $28.28 $28.08 $28.11 $23.34 49,443
2018-06-11 $28.15 $28.31 $28.15 $28.23 $23.44 20,325
2018-06-08 $28.10 $28.15 $28.03 $28.09 $23.33 18,551
2018-06-07 $28.21 $28.25 $28.01 $28.17 $23.39 42,784
2018-06-06 $28.05 $28.19 $27.99 $28.19 $23.41 23,725
2018-06-05 $27.97 $28.02 $27.89 $27.93 $23.20 99,012
2018-06-04 $28.12 $28.16 $28.05 $28.08 $23.32 18,892
2018-06-01 $27.93 $28.00 $27.91 $27.97 $23.23 50,175
2018-05-31 $27.97 $27.97 $27.78 $27.85 $23.13 27,826
2018-05-30 $27.76 $27.98 $27.73 $27.98 $23.24 44,459
2018-05-29 $27.60 $27.64 $27.31 $27.42 $22.77 34,157
2018-05-25 $28.05 $28.07 $27.98 $28.01 $23.26 20,059
2018-05-24 $28.35 $28.36 $28.17 $28.30 $23.50 48,964
2018-05-23 $28.39 $28.41 $28.28 $28.38 $23.57 42,454
2018-05-22 $28.83 $28.83 $28.70 $28.70 $23.83 13,788
2018-05-21 $28.76 $28.76 $28.70 $28.72 $23.85 37,413
2018-05-18 $28.64 $28.72 $28.58 $28.59 $23.74 22,977
2018-05-17 $28.72 $28.82 $28.65 $28.74 $23.87 25,885
2018-05-16 $28.60 $28.67 $28.51 $28.64 $23.78 24,417
2018-05-15 $28.59 $28.72 $28.36 $28.59 $23.74 22,397
2018-05-14 $29.06 $29.13 $28.94 $28.94 $24.03 21,748
2018-05-11 $28.96 $29.00 $28.90 $28.97 $24.06 25,508
2018-05-10 $28.85 $28.92 $28.76 $28.86 $23.97 21,631
2018-05-09 $28.62 $28.81 $28.50 $28.78 $23.90 22,222
2018-05-08 $28.44 $28.55 $28.37 $28.55 $23.71 48,739
2018-05-07 $28.59 $28.68 $28.55 $28.63 $23.78 29,964
2018-05-04 $28.31 $28.59 $28.20 $28.57 $23.73 102,760
2018-05-03 $28.42 $28.46 $28.21 $28.43 $23.61 33,296
2018-05-02 $28.53 $28.53 $28.27 $28.35 $23.54 21,389
2018-05-01 $28.34 $28.38 $28.25 $28.38 $23.57 45,171
2018-04-30 $28.46 $28.58 $28.42 $28.45 $23.63 20,553
2018-04-27 $28.30 $28.57 $28.30 $28.57 $23.73 11,569
2018-04-26 $28.51 $28.52 $28.43 $28.50 $23.67 19,182
2018-04-25 $28.28 $28.36 $28.10 $28.33 $23.53 19,376
2018-04-24 $28.50 $28.54 $28.27 $28.32 $23.52 24,054
2018-04-23 $28.44 $28.47 $28.31 $28.41 $23.59 15,512
2018-04-20 $28.38 $28.43 $28.35 $28.41 $23.59 14,317
2018-04-19 $28.45 $28.51 $28.33 $28.40 $23.59 32,160
2018-04-18 $28.47 $28.55 $28.45 $28.45 $23.63 33,033
2018-04-17 $28.32 $28.48 $28.32 $28.44 $23.62 16,741
2018-04-16 $28.30 $28.32 $28.22 $28.24 $23.45 12,712
2018-04-13 $28.27 $28.27 $28.14 $28.14 $23.37 31,788
2018-04-12 $28.16 $28.21 $28.14 $28.17 $23.39 27,087
2018-04-11 $28.22 $28.26 $28.10 $28.10 $23.34 27,436
2018-04-10 $28.10 $28.27 $28.07 $28.25 $23.46 21,692
2018-04-09 $27.91 $27.98 $27.79 $27.83 $23.11 40,048
2018-04-06 $27.77 $27.90 $27.53 $27.63 $22.95 17,641
2018-04-05 $27.58 $27.77 $27.58 $27.71 $23.01 27,950
2018-04-04 $27.23 $27.61 $27.20 $27.61 $22.93 120,130
2018-04-03 $27.43 $27.44 $27.28 $27.41 $22.76 18,163
2018-04-02 $27.69 $27.69 $27.09 $27.29 $22.66 125,522
2018-03-29 $27.64 $27.72 $27.56 $27.67 $22.98 37,349
2018-03-28 $27.35 $27.59 $27.35 $27.43 $22.78 28,344
2018-03-27 $27.53 $27.66 $27.19 $27.25 $22.63 44,387
2018-03-26 $27.46 $27.65 $27.24 $27.53 $22.86 64,134
2018-03-23 $27.47 $27.51 $27.08 $27.13 $22.53 127,696
2018-03-22 $27.36 $27.44 $27.20 $27.22 $22.61 30,378
2018-03-21 $27.93 $28.10 $27.86 $28.03 $23.00 86,999
2018-03-20 $27.96 $27.99 $27.91 $27.91 $22.91 20,673
2018-03-19 $28.21 $28.21 $27.95 $28.04 $23.01 32,263
2018-03-16 $28.44 $28.53 $28.44 $28.50 $23.39 18,155
2018-03-15 $28.64 $28.64 $28.44 $28.52 $23.41 17,220
2018-03-14 $28.84 $28.84 $28.60 $28.65 $23.51 29,570
2018-03-13 $28.92 $29.01 $28.60 $28.62 $23.49 159,134
2018-03-12 $28.79 $28.89 $28.65 $28.85 $23.68 63,793
2018-03-09 $28.65 $28.81 $28.65 $28.78 $23.62 20,046
2018-03-08 $28.74 $28.74 $28.54 $28.58 $23.46 32,938
2018-03-07 $28.45 $28.56 $28.36 $28.54 $23.42 22,011
2018-03-06 $28.61 $28.74 $28.51 $28.57 $23.45 58,441
2018-03-05 $28.19 $28.51 $28.17 $28.43 $23.33 31,882
2018-03-02 $28.15 $28.22 $28.00 $28.20 $23.14 28,258
2018-03-01 $28.32 $28.32 $27.95 $28.10 $23.06 52,452
2018-02-28 $28.78 $28.78 $28.40 $28.40 $23.31 63,864
2018-02-27 $29.02 $29.02 $28.70 $28.71 $23.56 49,365
2018-02-26 $29.08 $29.14 $28.91 $29.14 $23.92 30,954
2018-02-23 $28.80 $28.92 $28.71 $28.89 $23.71 41,009
2018-02-22 $28.63 $28.78 $28.59 $28.66 $23.52 29,463
2018-02-21 $28.72 $28.83 $28.48 $28.48 $23.37 31,727
2018-02-20 $28.79 $28.83 $28.57 $28.63 $23.50 39,581
2018-02-16 $29.00 $29.14 $28.90 $29.07 $23.86 80,134
2018-02-15 $28.94 $28.97 $28.70 $28.95 $23.76 95,350
2018-02-14 $27.95 $28.59 $27.95 $28.59 $23.46 32,629
2018-02-13 $28.02 $28.18 $27.98 $28.12 $23.08 52,594
2018-02-12 $27.97 $28.16 $27.91 $28.14 $23.09 46,985
2018-02-09 $27.78 $27.96 $27.05 $27.77 $22.79 208,932
2018-02-08 $28.23 $28.23 $27.59 $27.59 $22.64 76,130
2018-02-07 $28.38 $28.55 $28.12 $28.23 $23.17 449,596
2018-02-06 $28.04 $28.70 $28.04 $28.64 $23.51 133,174
2018-02-05 $28.94 $28.99 $28.04 $28.04 $23.01 56,135
2018-02-02 $29.54 $29.54 $29.22 $29.23 $23.99 74,751
2018-02-01 $29.69 $29.84 $29.63 $29.81 $24.47 36,059
2018-01-31 $29.83 $29.93 $29.54 $29.65 $24.33 83,846
2018-01-30 $29.94 $30.06 $29.73 $29.77 $24.43 60,816
2018-01-29 $29.99 $30.06 $29.94 $30.02 $24.64 48,864
2018-01-26 $30.14 $30.24 $30.06 $30.21 $24.79 87,663
2018-01-25 $30.17 $30.26 $29.81 $29.90 $24.54 53,448
2018-01-24 $30.17 $30.17 $29.96 $30.09 $24.70 46,258
2018-01-23 $29.97 $30.02 $29.90 $29.99 $24.61 75,109
2018-01-22 $29.71 $29.93 $29.71 $29.93 $24.56 51,450
2018-01-19 $29.79 $29.79 $29.66 $29.71 $24.38 105,479
2018-01-18 $29.72 $29.75 $29.59 $29.69 $24.37 748,179
2018-01-17 $29.68 $29.86 $29.58 $29.73 $24.40 65,591
2018-01-16 $29.85 $29.87 $29.63 $29.63 $24.32 70,051
2018-01-12 $29.56 $29.73 $29.51 $29.73 $24.40 103,842
2018-01-11 $29.21 $29.42 $29.17 $29.36 $24.10 144,040
2018-01-10 $29.27 $29.29 $29.13 $29.21 $23.97 81,803
2018-01-09 $29.31 $29.40 $29.25 $29.34 $24.08 66,195
2018-01-08 $29.56 $29.56 $29.23 $29.27 $24.02 89,627
2018-01-05 $29.44 $29.55 $29.35 $29.55 $24.25 72,210
2018-01-04 $29.31 $29.37 $29.29 $29.32 $24.06 77,071
2018-01-03 $29.02 $29.14 $28.98 $29.14 $23.92 87,209
2018-01-02 $28.81 $28.95 $28.78 $28.95 $23.76 92,560
2017-12-29 $28.86 $28.86 $28.65 $28.65 $23.51 26,870
2017-12-28 $28.70 $28.77 $28.60 $28.64 $23.51 34,403
2017-12-27 $28.53 $28.64 $28.53 $28.59 $23.46 26,214
2017-12-26 $28.48 $28.54 $28.45 $28.52 $23.41 25,816
2017-12-22 $28.54 $28.54 $28.38 $28.44 $23.34 47,697
2017-12-21 $28.31 $28.47 $28.26 $28.46 $23.36 61,724
2017-12-20 $28.50 $28.50 $28.35 $28.40 $23.16 70,006
2017-12-19 $28.54 $28.54 $28.33 $28.42 $23.18 78,654
2017-12-18 $28.52 $28.58 $28.35 $28.35 $23.12 89,114
2017-12-15 $28.52 $28.52 $28.20 $28.21 $23.01 98,223
2017-12-14 $28.47 $28.52 $28.26 $28.26 $23.05 40,621
2017-12-13 $28.41 $28.56 $28.41 $28.55 $23.28 71,096
2017-12-12 $28.35 $28.41 $28.33 $28.38 $23.15 213,153
2017-12-11 $28.30 $28.39 $28.24 $28.32 $23.10 54,444
2017-12-08 $28.30 $28.36 $28.19 $28.36 $23.13 53,791
2017-12-07 $28.16 $28.26 $28.14 $28.22 $23.01 69,658
2017-12-06 $27.93 $28.24 $27.93 $28.15 $22.96 171,148
2017-12-05 $28.26 $28.29 $28.08 $28.17 $22.97 157,267
2017-12-04 $28.39 $28.45 $28.16 $28.17 $22.97 51,017
2017-12-01 $28.31 $28.34 $28.20 $28.34 $23.11 47,417
2017-11-30 $28.50 $28.53 $28.37 $28.38 $23.15 43,787
2017-11-29 $28.49 $28.55 $28.31 $28.38 $23.15 49,201
2017-11-28 $28.47 $28.54 $28.36 $28.50 $23.24 46,324
2017-11-27 $28.53 $28.56 $28.36 $28.37 $23.14 22,032
2017-11-24 $28.54 $28.59 $28.53 $28.53 $23.27 14,755
2017-11-22 $28.33 $28.38 $28.22 $28.32 $23.10 50,040
2017-11-21 $28.30 $28.36 $28.16 $28.20 $23.00 29,743
2017-11-20 $28.10 $28.10 $28.02 $28.07 $22.89 27,870
2017-11-17 $28.47 $28.47 $27.94 $28.00 $22.84 65,187
2017-11-16 $28.02 $28.13 $28.02 $28.05 $22.88 68,674
2017-11-15 $27.95 $27.95 $27.78 $27.86 $22.72 37,870
2017-11-14 $28.11 $28.13 $27.96 $28.13 $22.94 48,728
2017-11-13 $28.01 $28.12 $27.89 $28.05 $22.88 57,919
2017-11-10 $28.31 $28.33 $28.20 $28.31 $23.09 24,441
2017-11-09 $28.38 $28.39 $28.27 $28.36 $23.13 30,259
2017-11-08 $28.52 $28.60 $28.50 $28.59 $23.32 32,891
2017-11-07 $28.49 $28.49 $28.38 $28.44 $23.19 27,490
2017-11-06 $28.41 $28.59 $28.41 $28.57 $23.30 31,392
2017-11-03 $28.56 $28.56 $28.42 $28.49 $23.23 61,337
2017-11-02 $28.54 $28.65 $28.50 $28.65 $23.37 35,162
2017-11-01 $28.60 $28.62 $28.50 $28.50 $23.24 42,969
2017-10-31 $28.33 $28.42 $28.28 $28.38 $23.15 41,878
2017-10-30 $28.22 $28.29 $28.20 $28.29 $23.07 35,731
2017-10-27 $28.06 $28.16 $28.01 $28.12 $22.93 36,489
2017-10-26 $28.21 $28.30 $28.10 $28.10 $22.92 65,104
2017-10-25 $28.46 $28.46 $28.24 $28.31 $23.09 30,551
2017-10-24 $28.42 $28.55 $28.42 $28.46 $23.21 86,203
2017-10-23 $28.49 $28.53 $28.40 $28.41 $23.17 25,409
2017-10-20 $28.48 $28.50 $28.44 $28.46 $23.21 50,642
2017-10-19 $28.37 $28.47 $28.37 $28.42 $23.18 28,672
2017-10-18 $28.38 $28.43 $28.32 $28.43 $23.19 51,389
2017-10-17 $28.31 $28.33 $28.23 $28.33 $23.10 34,145
2017-10-16 $28.30 $28.33 $28.27 $28.29 $23.07 21,528
2017-10-13 $28.35 $28.40 $28.30 $28.30 $23.08 18,419
2017-10-12 $28.18 $28.24 $28.14 $28.20 $23.00 49,415
2017-10-11 $28.11 $28.18 $28.08 $28.17 $22.97 34,162
2017-10-10 $27.95 $28.06 $27.95 $28.03 $22.86 57,925
2017-10-09 $27.80 $27.89 $27.74 $27.78 $22.66 46,053
2017-10-06 $27.70 $27.76 $27.58 $27.75 $22.63 37,792
2017-10-05 $27.73 $27.83 $27.70 $27.73 $22.62 33,410
2017-10-04 $27.75 $27.83 $27.70 $27.71 $22.60 71,665
2017-10-03 $27.83 $27.93 $27.83 $27.93 $22.78 31,795
2017-10-02 $27.78 $27.91 $27.75 $27.88 $22.74 118,020
2017-09-29 $27.79 $27.91 $27.72 $27.87 $22.73 79,429
2017-09-28 $27.65 $27.79 $27.63 $27.74 $22.62 42,385
2017-09-27 $27.67 $27.81 $27.63 $27.76 $22.64 67,388
2017-09-26 $27.69 $27.75 $27.61 $27.70 $22.59 38,017
2017-09-25 $27.83 $27.88 $27.73 $27.74 $22.62 27,049
2017-09-22 $27.90 $27.94 $27.82 $27.90 $22.75 45,945
2017-09-21 $27.72 $27.82 $27.70 $27.73 $22.62 23,857
2017-09-20 $28.12 $28.25 $27.92 $28.05 $22.75 32,890
2017-09-19 $28.13 $28.21 $28.04 $28.17 $22.85 42,451
2017-09-18 $28.00 $28.08 $27.86 $28.00 $22.71 72,617
2017-09-15 $27.98 $28.03 $27.88 $27.91 $22.64 41,542
2017-09-14 $27.80 $27.91 $27.75 $27.87 $22.61 50,548
2017-09-13 $27.94 $27.98 $27.79 $27.80 $22.55 51,625
2017-09-12 $28.00 $28.07 $28.00 $28.01 $22.72 45,693
2017-09-11 $27.98 $28.05 $27.94 $27.99 $22.70 15,828
2017-09-08 $27.88 $27.88 $27.78 $27.79 $22.54 42,315
2017-09-07 $27.82 $27.86 $27.78 $27.85 $22.59 50,696
2017-09-06 $27.44 $27.61 $27.42 $27.57 $22.37 84,874
2017-09-05 $27.42 $27.45 $27.22 $27.36 $22.20 29,780
2017-09-01 $27.44 $27.46 $27.39 $27.41 $22.24 22,879
2017-08-31 $27.15 $27.36 $27.15 $27.29 $22.14 40,627
2017-08-30 $27.09 $27.10 $27.04 $27.07 $21.96 24,371
2017-08-29 $27.04 $27.16 $27.01 $27.08 $21.97 53,194
2017-08-28 $27.31 $27.31 $27.23 $27.26 $22.11 19,739
2017-08-25 $27.25 $27.40 $27.22 $27.32 $22.16 570,760
2017-08-24 $27.20 $27.24 $27.13 $27.15 $22.02 29,410
2017-08-23 $27.13 $27.19 $27.11 $27.17 $22.04 26,816
2017-08-22 $27.13 $27.20 $27.11 $27.19 $22.06 39,568
2017-08-21 $27.11 $27.15 $27.02 $27.05 $21.94 27,097
2017-08-18 $27.05 $27.13 $26.99 $27.12 $22.00 19,492
2017-08-17 $27.25 $27.28 $26.97 $26.99 $21.89 27,141
2017-08-16 $27.22 $27.36 $27.15 $27.32 $22.16 38,420
2017-08-15 $27.07 $27.12 $26.98 $27.04 $21.94 25,559
2017-08-14 $27.08 $27.15 $27.05 $27.08 $21.97 43,466
2017-08-11 $26.88 $27.00 $26.84 $26.92 $21.84 33,799
2017-08-10 $27.15 $27.15 $26.89 $26.95 $21.86 45,580
2017-08-09 $27.12 $27.23 $27.09 $27.23 $22.09 55,149
2017-08-08 $27.29 $27.34 $27.19 $27.23 $22.09 33,872
2017-08-07 $27.31 $27.34 $27.26 $27.29 $22.14 67,999
2017-08-04 $27.39 $27.42 $27.28 $27.39 $22.22 51,278
2017-08-03 $27.28 $27.41 $27.28 $27.30 $22.15 80,524
2017-08-02 $27.39 $27.45 $27.29 $27.36 $22.20 38,221
2017-08-01 $27.39 $27.43 $27.33 $27.36 $22.20 79,863
2017-07-31 $27.14 $27.27 $27.09 $27.18 $22.05 45,920
2017-07-28 $26.98 $27.09 $26.98 $27.07 $21.96 21,082
2017-07-27 $27.22 $27.22 $26.97 $27.08 $21.97 32,122
2017-07-26 $27.02 $27.18 $26.96 $27.11 $21.99 32,555
2017-07-25 $27.07 $27.07 $26.92 $26.92 $21.84 48,856
2017-07-24 $26.87 $26.98 $26.86 $26.92 $21.84 31,942
2017-07-21 $27.00 $27.04 $26.90 $27.03 $21.93 106,220
2017-07-20 $27.10 $27.18 $27.03 $27.11 $21.99 70,373
2017-07-19 $26.96 $27.03 $26.94 $26.99 $21.89 35,857
2017-07-18 $26.82 $26.86 $26.73 $26.81 $21.75 106,004
2017-07-17 $26.93 $26.98 $26.83 $26.86 $21.79 35,160
2017-07-14 $26.91 $27.01 $26.86 $26.98 $21.89 49,102
2017-07-13 $26.75 $26.81 $26.66 $26.76 $21.71 45,405
2017-07-12 $26.59 $26.73 $26.59 $26.65 $21.62 205,700
2017-07-11 $26.23 $26.41 $26.21 $26.39 $21.41 30,186
2017-07-10 $26.21 $26.31 $26.15 $26.29 $21.33 65,094
2017-07-07 $26.10 $26.23 $26.05 $26.22 $21.27 44,873
2017-07-06 $26.19 $26.26 $26.13 $26.18 $21.24 71,820
2017-07-05 $26.35 $26.41 $26.27 $26.38 $21.40 128,470
2017-07-03 $26.50 $26.50 $26.40 $26.40 $21.42 50,676
2017-06-30 $26.54 $26.54 $26.37 $26.47 $21.47 19,287
2017-06-29 $26.69 $26.69 $26.35 $26.42 $21.43 112,132
2017-06-28 $26.71 $26.79 $26.64 $26.78 $21.72 95,933
2017-06-27 $26.59 $26.63 $26.48 $26.55 $21.54 693,150
2017-06-26 $26.76 $26.81 $26.55 $26.55 $21.54 399,450
2017-06-23 $26.55 $26.62 $26.45 $26.52 $21.51 36,469
2017-06-22 $26.50 $26.58 $26.41 $26.45 $21.46 54,031
2017-06-21 $26.40 $26.50 $26.40 $26.49 $21.49 40,587
2017-06-20 $27.15 $27.19 $26.98 $26.98 $21.51 31,995
2017-06-19 $27.30 $27.38 $27.25 $27.37 $21.82 25,824
2017-06-16 $27.07 $27.23 $27.05 $27.23 $21.71 30,125
2017-06-15 $26.77 $26.94 $26.77 $26.90 $21.44 60,487
2017-06-14 $27.45 $27.47 $27.12 $27.20 $21.68 69,999
2017-06-13 $27.17 $27.21 $27.10 $27.15 $21.64 104,195
2017-06-12 $26.99 $27.04 $26.90 $26.99 $21.52 37,737
2017-06-09 $27.08 $27.19 $27.02 $27.08 $21.59 37,599
2017-06-08 $27.20 $27.23 $27.10 $27.20 $21.68 62,676
2017-06-07 $27.26 $27.30 $27.12 $27.19 $21.68 45,015
2017-06-06 $27.20 $27.25 $27.05 $27.23 $21.71 69,183
2017-06-05 $27.24 $27.34 $27.21 $27.31 $21.77 36,456
2017-06-02 $27.46 $27.46 $27.32 $27.43 $21.87 35,433
2017-06-01 $27.13 $27.19 $27.08 $27.17 $21.66 50,914
2017-05-31 $27.13 $27.15 $26.97 $27.03 $21.55 41,245
2017-05-30 $26.92 $26.92 $26.83 $26.88 $21.43 280,496
2017-05-26 $26.88 $26.94 $26.86 $26.93 $21.47 51,063
2017-05-25 $27.06 $27.11 $26.97 $26.99 $21.52 56,184
2017-05-24 $26.95 $27.06 $26.92 $27.05 $21.56 33,537
2017-05-23 $27.13 $27.13 $26.99 $27.04 $21.56 168,094
2017-05-22 $26.97 $27.03 $26.89 $26.98 $21.51 27,049
2017-05-19 $26.77 $26.87 $26.75 $26.84 $21.40 330,295
2017-05-18 $26.48 $26.57 $26.46 $26.52 $21.14 42,323
2017-05-17 $26.79 $26.81 $26.54 $26.57 $21.18 35,429
2017-05-16 $26.89 $26.92 $26.78 $26.90 $21.44 112,881
2017-05-15 $26.63 $26.65 $26.58 $26.65 $21.25 62,758
2017-05-12 $26.34 $26.48 $26.28 $26.46 $21.09 47,844
2017-05-11 $26.29 $26.29 $26.07 $26.23 $20.91 61,651
2017-05-10 $26.34 $26.37 $26.25 $26.34 $21.00 51,503
2017-05-09 $26.29 $26.30 $26.15 $26.20 $20.89 35,642
2017-05-08 $26.27 $26.27 $26.18 $26.22 $20.90 62,693
2017-05-05 $26.17 $26.48 $26.17 $26.42 $21.06 25,217
2017-05-04 $26.07 $26.21 $26.02 $26.18 $20.87 61,479
2017-05-03 $25.92 $25.96 $25.82 $25.91 $20.66 64,703
2017-05-02 $26.00 $26.00 $25.88 $26.00 $20.73 52,190
2017-05-01 $26.00 $26.00 $25.77 $25.84 $20.60 43,559
2017-04-28 $25.73 $25.73 $25.64 $25.68 $20.47 67,127
2017-04-27 $25.76 $25.76 $25.63 $25.71 $20.50 47,845
2017-04-26 $25.76 $25.83 $25.70 $25.71 $20.50 31,208
2017-04-25 $25.79 $25.90 $25.68 $25.90 $20.65 101,155
2017-04-24 $25.75 $25.78 $25.67 $25.76 $20.54 75,038
2017-04-21 $25.15 $25.15 $25.00 $25.08 $19.99 50,674
2017-04-20 $25.14 $25.23 $25.12 $25.16 $20.05 45,711
2017-04-19 $25.08 $25.09 $24.93 $24.94 $19.88 32,969
2017-04-18 $25.13 $25.17 $25.02 $25.13 $20.03 68,954
2017-04-17 $25.43 $25.43 $25.33 $25.41 $20.26 46,065
2017-04-13 $25.35 $25.35 $25.23 $25.23 $20.11 58,824
2017-04-12 $25.45 $25.45 $25.32 $25.44 $20.28 107,826
2017-04-11 $25.47 $25.48 $25.27 $25.46 $20.30 36,798
2017-04-10 $25.33 $25.37 $25.31 $25.34 $20.20 28,655
2017-04-07 $25.36 $25.44 $25.34 $25.36 $20.22 54,945
2017-04-06 $25.55 $25.55 $25.38 $25.40 $20.25 39,791
2017-04-05 $25.51 $25.57 $25.41 $25.44 $20.28 140,809
2017-04-04 $25.41 $25.54 $25.41 $25.52 $20.34 99,457
2017-04-03 $25.63 $25.63 $25.38 $25.57 $20.38 81,734
2017-03-31 $25.61 $25.69 $25.53 $25.64 $20.44 82,822
2017-03-30 $25.66 $25.67 $25.55 $25.57 $20.38 71,222
2017-03-29 $25.50 $25.63 $25.46 $25.60 $20.41 341,476
2017-03-28 $25.55 $25.64 $25.47 $25.55 $20.37 40,657
2017-03-27 $25.30 $25.46 $25.30 $25.45 $20.29 43,891
2017-03-24 $25.32 $25.41 $25.26 $25.36 $20.22 32,685
2017-03-23 $25.11 $25.30 $25.11 $25.21 $20.10 72,224
2017-03-22 $25.06 $25.23 $25.06 $25.13 $20.03 44,439
2017-03-21 $25.71 $25.71 $25.29 $25.35 $20.08 41,171
2017-03-20 $25.55 $25.57 $25.40 $25.46 $20.17 47,100
2017-03-17 $25.44 $25.61 $25.38 $25.47 $20.18 55,761
2017-03-16 $25.38 $25.44 $25.30 $25.38 $20.11 38,960
2017-03-15 $24.85 $25.26 $24.81 $25.26 $20.01 50,223
2017-03-14 $24.85 $24.85 $24.75 $24.78 $19.63 16,403
2017-03-13 $24.96 $25.01 $24.94 $24.98 $19.79 26,603
2017-03-10 $24.86 $24.99 $24.86 $24.94 $19.76 33,037
2017-03-09 $24.72 $24.80 $24.68 $24.77 $19.62 26,018
2017-03-08 $24.76 $24.76 $24.63 $24.63 $19.51 108,293
2017-03-07 $24.93 $24.93 $24.79 $24.83 $19.67 19,965
2017-03-06 $24.95 $24.95 $24.85 $24.89 $19.72 18,193
2017-03-03 $24.92 $25.08 $24.82 $24.98 $19.79 49,272
2017-03-02 $24.88 $24.92 $24.78 $24.79 $19.64 41,985
2017-03-01 $24.86 $24.99 $24.78 $24.88 $19.71 41,892
2017-02-28 $24.72 $24.79 $24.66 $24.66 $19.53 24,747
2017-02-27 $24.62 $24.73 $24.62 $24.68 $19.55 41,706
2017-02-24 $24.58 $24.64 $24.52 $24.62 $19.50 63,687
2017-02-23 $24.87 $24.87 $24.74 $24.80 $19.65 22,422
2017-02-22 $24.55 $24.67 $24.50 $24.65 $19.53 27,259
2017-02-21 $24.56 $24.60 $24.50 $24.58 $19.47 31,017
2017-02-17 $24.46 $24.54 $24.44 $24.52 $19.42 70,936
2017-02-16 $24.61 $24.68 $24.57 $24.68 $19.55 29,712
2017-02-15 $24.31 $24.52 $24.28 $24.50 $19.41 48,469
2017-02-14 $24.39 $24.39 $24.22 $24.35 $19.29 33,250
2017-02-13 $24.38 $24.40 $24.30 $24.35 $19.29 84,763
2017-02-10 $24.12 $24.25 $24.10 $24.21 $19.18 30,109
2017-02-09 $24.19 $24.23 $24.16 $24.20 $19.17 22,198
2017-02-08 $23.95 $24.07 $23.95 $24.04 $19.04 25,715
2017-02-07 $23.95 $23.96 $23.90 $23.92 $18.95 29,294
2017-02-06 $24.02 $24.05 $23.92 $23.96 $18.98 74,155
2017-02-03 $24.27 $24.32 $24.22 $24.29 $19.24 32,145
2017-02-02 $24.25 $24.30 $24.18 $24.25 $19.21 15,041
2017-02-01 $24.22 $24.22 $24.06 $24.15 $19.13 29,839
2017-01-31 $24.09 $24.10 $23.99 $24.09 $19.08 29,739
2017-01-30 $24.01 $24.09 $24.00 $24.06 $19.06 63,261
2017-01-27 $24.31 $24.35 $24.17 $24.25 $19.21 26,540
2017-01-26 $24.38 $24.38 $24.21 $24.30 $19.25 42,730
2017-01-25 $24.39 $24.43 $24.33 $24.41 $19.34 32,054
2017-01-24 $24.21 $24.34 $24.18 $24.30 $19.25 71,516
2017-01-23 $24.17 $24.24 $24.08 $24.20 $19.17 26,225
2017-01-20 $24.10 $24.19 $24.08 $24.16 $19.14 19,700
2017-01-19 $24.05 $24.08 $23.97 $24.05 $19.05 23,178
2017-01-18 $24.17 $24.19 $24.05 $24.05 $19.05 37,701
2017-01-17 $24.25 $24.32 $24.24 $24.27 $19.23 29,323
2017-01-13 $24.31 $24.36 $24.25 $24.35 $19.29 45,437
2017-01-12 $24.26 $24.27 $24.17 $24.26 $19.22 70,825
2017-01-11 $24.04 $24.24 $23.99 $24.23 $19.19 66,962
2017-01-10 $24.01 $24.14 $24.01 $24.04 $19.04 64,257
2017-01-09 $24.00 $24.14 $24.00 $24.11 $19.10 99,378
2017-01-06 $24.06 $24.13 $24.04 $24.08 $19.08 53,340
2017-01-05 $24.08 $24.30 $24.08 $24.26 $19.22 88,376
2017-01-04 $23.83 $23.98 $23.83 $23.98 $19.00 59,248
2017-01-03 $23.77 $23.77 $23.70 $23.77 $18.83 20,128
2016-12-30 $23.81 $23.81 $23.59 $23.63 $18.72 26,966
2016-12-29 $23.60 $23.70 $23.58 $23.62 $18.71 32,218
2016-12-28 $23.47 $23.50 $23.37 $23.43 $18.56 34,569
2016-12-27 $23.46 $23.60 $23.46 $23.51 $18.62 65,233
2016-12-23 $23.48 $23.50 $23.34 $23.45 $18.58 63,893
2016-12-22 $23.47 $23.51 $23.36 $23.40 $18.53 35,304
2016-12-21 $23.43 $23.61 $23.43 $23.52 $18.63 29,382
2016-12-20 $23.54 $23.67 $23.54 $23.67 $18.63 30,120
2016-12-19 $23.53 $23.62 $23.46 $23.47 $18.48 51,070
2016-12-16 $23.45 $23.64 $23.45 $23.52 $18.51 64,559
2016-12-15 $23.45 $23.56 $23.45 $23.56 $18.55 27,928
2016-12-14 $23.97 $24.01 $23.51 $23.54 $18.53 39,718
2016-12-13 $23.90 $24.12 $23.90 $24.03 $18.92 504,375
2016-12-12 $23.78 $23.84 $23.75 $23.79 $18.73 33,297
2016-12-09 $23.59 $23.72 $23.56 $23.70 $18.66 42,680
2016-12-08 $23.54 $23.60 $23.48 $23.57 $18.55 34,382
2016-12-07 $23.31 $23.63 $23.31 $23.60 $18.58 65,603
2016-12-06 $23.16 $23.31 $23.13 $23.25 $18.30 40,469
2016-12-05 $23.08 $23.25 $23.05 $23.15 $18.22 37,220
2016-12-02 $22.84 $23.01 $22.84 $22.96 $18.07 188,381
2016-12-01 $22.98 $23.03 $22.89 $22.92 $18.04 18,495
2016-11-30 $22.94 $23.09 $22.81 $22.87 $18.00 64,406
2016-11-29 $22.86 $23.01 $22.78 $22.94 $18.06 44,366
2016-11-28 $22.87 $22.95 $22.81 $22.84 $17.98 17,266
2016-11-25 $22.99 $23.04 $22.92 $23.01 $18.11 13,633
2016-11-23 $22.75 $22.85 $22.71 $22.84 $17.98 28,093
2016-11-22 $22.86 $22.92 $22.77 $22.85 $17.99 39,527
2016-11-21 $22.60 $22.76 $22.60 $22.75 $17.91 38,825
2016-11-18 $22.67 $22.67 $22.52 $22.55 $17.75 22,746
2016-11-17 $22.76 $22.87 $22.73 $22.77 $17.92 33,408
2016-11-16 $22.74 $23.00 $22.65 $22.70 $17.87 23,809
2016-11-15 $22.81 $22.91 $22.74 $22.91 $18.03 32,476
2016-11-14 $22.86 $22.86 $22.74 $22.81 $17.96 21,622
2016-11-11 $23.16 $23.16 $22.95 $23.01 $18.11 17,029
2016-11-10 $23.38 $23.39 $23.09 $23.25 $18.30 29,879
2016-11-09 $23.31 $23.52 $23.16 $23.46 $18.47 132,019
2016-11-08 $23.30 $23.53 $23.28 $23.49 $18.49 12,194
2016-11-07 $23.27 $23.40 $23.27 $23.37 $18.40 26,187
2016-11-04 $23.17 $23.20 $23.05 $23.05 $18.14 31,977
2016-11-03 $23.35 $23.37 $23.25 $23.28 $18.33 22,771
2016-11-02 $23.39 $23.41 $23.21 $23.24 $18.30 36,942
2016-11-01 $23.56 $23.57 $23.31 $23.38 $18.40 32,023
2016-10-31 $23.41 $23.54 $23.37 $23.47 $18.48 11,912
2016-10-28 $23.43 $23.50 $23.37 $23.43 $18.44 10,287
2016-10-27 $23.58 $23.58 $23.44 $23.45 $18.46 24,911
2016-10-26 $23.56 $23.64 $23.48 $23.57 $18.55 36,560
2016-10-25 $23.67 $23.74 $23.64 $23.71 $18.66 23,757
2016-10-24 $23.71 $23.75 $23.59 $23.66 $18.62 24,222
2016-10-21 $23.63 $23.74 $23.58 $23.70 $18.66 46,867
2016-10-20 $23.75 $23.80 $23.68 $23.75 $18.70 21,658
2016-10-19 $23.78 $23.87 $23.73 $23.80 $18.73 23,637
2016-10-18 $23.75 $23.80 $23.70 $23.73 $18.68 18,597
2016-10-17 $23.50 $23.50 $23.42 $23.45 $18.46 13,770
2016-10-14 $23.73 $23.76 $23.57 $23.57 $18.55 14,833
2016-10-13 $23.35 $23.58 $23.29 $23.51 $18.51 40,040
2016-10-12 $23.64 $23.64 $23.52 $23.57 $18.55 25,269
2016-10-11 $24.01 $24.01 $23.63 $23.70 $18.66 32,264
2016-10-10 $24.07 $24.14 $24.04 $24.09 $18.96 7,863
2016-10-07 $23.99 $23.99 $23.77 $23.94 $18.85 17,627
2016-10-06 $24.05 $24.11 $24.00 $24.08 $18.96 19,405
2016-10-05 $24.10 $24.27 $24.10 $24.20 $19.05 33,799
2016-10-04 $24.28 $24.34 $24.04 $24.14 $19.00 19,601
2016-10-03 $24.11 $24.18 $23.95 $24.15 $19.01 16,246
2016-09-30 $24.10 $24.27 $24.10 $24.21 $19.06 15,237
2016-09-29 $24.24 $24.31 $23.94 $24.03 $18.92 19,440
2016-09-28 $23.95 $24.14 $23.85 $24.12 $18.99 34,885
2016-09-27 $23.71 $23.89 $23.69 $23.89 $18.81 24,376
2016-09-26 $23.81 $23.84 $23.74 $23.77 $18.71 17,684
2016-09-23 $23.93 $24.05 $23.93 $23.95 $18.86 28,387
2016-09-22 $24.26 $24.26 $24.09 $24.15 $19.01 33,622
2016-09-21 $23.63 $23.95 $23.58 $23.89 $18.81 25,831
2016-09-20 $23.75 $23.80 $23.68 $23.74 $18.56 16,066
2016-09-19 $23.68 $23.79 $23.60 $23.60 $18.45 36,988
2016-09-16 $23.53 $23.58 $23.45 $23.51 $18.38 14,449
2016-09-15 $23.56 $23.80 $23.53 $23.77 $18.58 24,319
2016-09-14 $23.58 $23.66 $23.51 $23.54 $18.40 17,999
2016-09-13 $23.76 $23.76 $23.43 $23.48 $18.36 20,900
2016-09-12 $23.80 $24.16 $23.80 $24.15 $18.88 28,435
2016-09-09 $24.34 $24.34 $23.98 $24.00 $18.76 86,241
2016-09-08 $24.61 $24.70 $24.51 $24.56 $19.20 60,511
2016-09-07 $24.72 $24.72 $24.56 $24.62 $19.25 25,409
2016-09-06 $24.54 $24.64 $24.51 $24.62 $19.25 15,564
2016-09-02 $24.36 $24.40 $24.26 $24.38 $19.06 17,634
2016-09-01 $24.05 $24.08 $23.94 $24.06 $18.81 29,445
2016-08-31 $23.98 $24.00 $23.83 $23.90 $18.68 20,787
2016-08-30 $24.14 $24.16 $23.97 $24.01 $18.77 29,070
2016-08-29 $24.01 $24.16 $24.01 $24.13 $18.86 33,483
2016-08-26 $24.43 $24.62 $24.07 $24.16 $18.89 43,347
2016-08-25 $24.24 $24.34 $24.24 $24.30 $19.00 33,502
2016-08-24 $24.54 $24.54 $24.28 $24.28 $18.98 22,810
2016-08-23 $24.40 $24.48 $24.34 $24.36 $19.04 31,070
2016-08-22 $24.27 $24.33 $24.17 $24.31 $19.01 11,400
2016-08-19 $24.23 $24.30 $24.13 $24.29 $18.99 16,092
2016-08-18 $24.31 $24.48 $24.31 $24.47 $19.13 20,817
2016-08-17 $24.31 $24.36 $24.13 $24.32 $19.01 68,281
2016-08-16 $24.30 $24.40 $24.30 $24.34 $19.03 35,900
2016-08-15 $24.36 $24.41 $24.33 $24.37 $19.05 24,921
2016-08-12 $24.42 $24.48 $24.29 $24.34 $19.02 309,138
2016-08-11 $24.26 $24.44 $24.26 $24.38 $19.06 55,500
2016-08-10 $24.32 $24.36 $24.24 $24.28 $18.98 54,497
2016-08-09 $24.11 $24.28 $24.11 $24.19 $18.91 55,085
2016-08-08 $23.99 $24.03 $23.95 $24.01 $18.77 12,784
2016-08-05 $23.87 $23.96 $23.86 $23.94 $18.72 17,086
2016-08-04 $23.83 $23.89 $23.78 $23.88 $18.67 14,157
2016-08-03 $23.65 $23.73 $23.65 $23.72 $18.54 21,323
2016-08-02 $23.92 $23.93 $23.81 $23.87 $18.66 25,069
2016-08-01 $23.95 $23.98 $23.85 $23.86 $18.65 9,466
2016-07-29 $23.96 $24.10 $23.91 $24.09 $18.83 8,172
2016-07-28 $23.95 $23.95 $23.82 $23.95 $18.72 18,944
2016-07-27 $23.92 $24.01 $23.76 $23.93 $18.71 30,001
2016-07-26 $23.94 $23.94 $23.71 $23.82 $18.62 23,400
2016-07-25 $23.72 $23.77 $23.65 $23.71 $18.54 23,875
2016-07-22 $23.83 $23.83 $23.67 $23.71 $18.54 21,194
2016-07-21 $23.70 $23.79 $23.61 $23.69 $18.52 24,561
2016-07-20 $23.56 $23.76 $23.56 $23.75 $18.57 51,638
2016-07-19 $23.60 $23.61 $23.53 $23.61 $18.46 30,524
2016-07-18 $23.74 $23.88 $23.72 $23.80 $18.61 24,683
2016-07-15 $23.90 $23.90 $23.72 $23.80 $18.61 16,379
2016-07-14 $23.97 $24.02 $23.91 $23.96 $18.73 21,831
2016-07-13 $23.80 $23.93 $23.73 $23.73 $18.55 71,593
2016-07-12 $23.69 $23.82 $23.67 $23.75 $18.57 25,156
2016-07-11 $23.39 $23.48 $23.37 $23.45 $18.33 14,522
2016-07-08 $23.02 $23.18 $23.00 $23.15 $18.10 218,301
2016-07-07 $22.98 $22.99 $22.68 $22.78 $17.81 27,241
2016-07-06 $22.65 $22.89 $22.46 $22.87 $17.88 44,936
2016-07-05 $23.02 $23.09 $22.80 $22.88 $17.89 29,781
2016-07-01 $23.30 $23.38 $23.29 $23.37 $18.27 20,798
2016-06-30 $22.99 $23.32 $22.93 $23.26 $18.18 23,827
2016-06-29 $22.72 $22.90 $22.66 $22.85 $17.86 226,719
2016-06-28 $22.10 $22.27 $22.01 $22.27 $17.41 31,752
2016-06-27 $21.67 $21.67 $21.28 $21.49 $16.80 59,344
2016-06-24 $22.11 $22.60 $21.77 $22.00 $17.20 128,940
2016-06-23 $23.83 $24.13 $23.72 $24.11 $18.85 30,079
2016-06-22 $23.56 $23.65 $23.40 $23.40 $18.29 18,272
2016-06-21 $23.85 $24.00 $23.73 $23.87 $18.32 35,734
2016-06-20 $23.80 $23.86 $23.72 $23.72 $18.20 20,602
2016-06-17 $22.86 $23.04 $22.81 $23.04 $17.68 13,787
2016-06-16 $22.41 $22.77 $22.22 $22.76 $17.47 18,403
2016-06-15 $22.70 $22.94 $22.70 $22.78 $17.48 17,715
2016-06-14 $22.73 $22.74 $22.42 $22.57 $17.32 31,335
2016-06-13 $23.01 $23.10 $22.87 $22.90 $17.57 15,973
2016-06-10 $23.40 $23.40 $23.09 $23.17 $17.78 20,454
2016-06-09 $23.92 $23.96 $23.83 $23.93 $18.36 21,714
2016-06-08 $24.26 $24.35 $24.22 $24.27 $18.63 27,522
2016-06-07 $24.15 $24.20 $24.09 $24.12 $18.51 24,507
2016-06-06 $23.88 $24.01 $23.88 $23.97 $18.40 12,711
2016-06-03 $23.67 $23.78 $23.62 $23.78 $18.25 31,955
2016-06-02 $23.48 $23.53 $23.43 $23.52 $18.05 17,021
2016-06-01 $23.45 $23.59 $23.36 $23.55 $18.07 13,140
2016-05-31 $23.93 $23.95 $23.62 $23.68 $18.17 16,507
2016-05-27 $23.79 $23.88 $23.79 $23.81 $18.27 17,142
2016-05-26 $23.95 $23.96 $23.85 $23.96 $18.39 14,376
2016-05-25 $23.79 $23.88 $23.79 $23.87 $18.32 12,584
2016-05-24 $23.41 $23.64 $23.41 $23.60 $18.11 29,276
2016-05-23 $23.33 $23.41 $23.33 $23.36 $17.93 5,185
2016-05-20 $23.55 $23.55 $23.43 $23.44 $17.99 7,395
2016-05-19 $23.36 $23.36 $23.19 $23.29 $17.88 18,450
2016-05-18 $23.51 $23.78 $23.44 $23.47 $18.01 10,370
2016-05-17 $23.62 $23.76 $23.51 $23.56 $18.08 33,291
2016-05-16 $23.47 $23.67 $23.47 $23.63 $18.13 3,946
2016-05-13 $23.44 $23.47 $23.27 $23.27 $17.86 28,971
2016-05-12 $23.65 $23.69 $23.52 $23.65 $18.15 9,350
2016-05-11 $23.69 $23.73 $23.56 $23.62 $18.13 30,907
2016-05-10 $23.54 $23.73 $23.54 $23.70 $18.19 9,343
2016-05-09 $23.54 $23.55 $23.44 $23.44 $17.99 13,615
2016-05-06 $23.33 $23.58 $23.33 $23.54 $18.06 28,031
2016-05-05 $23.65 $23.65 $23.46 $23.50 $18.03 7,995
2016-05-04 $23.70 $23.71 $23.48 $23.56 $18.08 22,252
2016-05-03 $24.21 $24.21 $23.95 $23.97 $18.40 19,932
2016-05-02 $24.31 $24.43 $24.23 $24.43 $18.75 13,273
2016-04-29 $24.36 $24.42 $24.22 $24.22 $18.59 12,807
2016-04-28 $24.26 $24.57 $24.26 $24.33 $18.67 16,232
2016-04-27 $24.29 $24.46 $24.28 $24.44 $18.76 29,375
2016-04-26 $24.48 $24.54 $24.43 $24.50 $18.80 20,800
2016-04-25 $24.30 $24.32 $24.20 $24.30 $18.65 27,851
2016-04-22 $24.40 $24.43 $24.27 $24.40 $18.73 19,079
2016-04-21 $24.59 $24.59 $24.40 $24.45 $18.76 8,606
2016-04-20 $24.73 $24.83 $24.67 $24.69 $18.95 39,685
2016-04-19 $24.56 $24.71 $24.55 $24.68 $18.94 21,655
2016-04-18 $24.02 $24.29 $24.02 $24.26 $18.62 18,091
2016-04-15 $24.02 $24.11 $24.02 $24.05 $18.46 8,016
2016-04-14 $24.01 $24.09 $24.00 $24.00 $18.42 8,503
2016-04-13 $23.89 $23.95 $23.81 $23.92 $18.36 7,959
2016-04-12 $23.25 $23.62 $23.25 $23.57 $18.09 31,431
2016-04-11 $23.37 $23.45 $23.28 $23.31 $17.89 22,051
2016-04-08 $23.14 $23.26 $23.09 $23.09 $17.72 13,918
2016-04-07 $22.91 $22.95 $22.68 $22.80 $17.50 15,134
2016-04-06 $22.78 $23.08 $22.77 $23.08 $17.71 10,684
2016-04-05 $22.78 $22.78 $22.64 $22.74 $17.45 11,861
2016-04-04 $23.33 $23.33 $23.16 $23.19 $17.80 20,139
2016-04-01 $23.12 $23.37 $23.09 $23.37 $17.93 25,603
2016-03-31 $23.78 $23.79 $23.65 $23.71 $18.20 19,224
2016-03-30 $23.90 $24.03 $23.85 $23.92 $18.36 40,701
2016-03-29 $23.27 $23.69 $23.17 $23.69 $18.18 17,432
2016-03-28 $23.36 $23.49 $23.29 $23.41 $17.97 25,601
2016-03-24 $23.08 $23.31 $23.08 $23.30 $17.88 19,036
2016-03-23 $23.60 $23.64 $23.43 $23.45 $18.00 15,240
2016-03-22 $23.79 $23.98 $23.78 $23.94 $18.22 18,999
2016-03-21 $23.94 $24.04 $23.89 $23.96 $18.23 23,521
2016-03-18 $24.18 $24.24 $24.02 $24.10 $18.34 8,440
2016-03-17 $23.95 $24.21 $23.77 $24.18 $18.40 15,045
2016-03-16 $23.38 $23.81 $23.36 $23.81 $18.12 12,105
2016-03-15 $23.50 $23.50 $23.29 $23.39 $17.80 18,195
2016-03-14 $23.77 $23.84 $23.73 $23.84 $18.14 20,741
2016-03-11 $23.60 $23.92 $23.60 $23.87 $18.17 41,683
2016-03-10 $23.40 $23.54 $23.06 $23.30 $17.73 23,824
2016-03-09 $23.31 $23.42 $23.24 $23.40 $17.81 7,463
2016-03-08 $23.09 $23.18 $23.00 $23.06 $17.55 12,077
2016-03-07 $23.19 $23.45 $23.19 $23.35 $17.77 31,563
2016-03-04 $23.30 $23.51 $23.19 $23.40 $17.81 62,100
2016-03-03 $22.90 $23.09 $22.89 $23.03 $17.53 21,472
2016-03-02 $22.53 $22.77 $22.53 $22.77 $17.33 18,713
2016-03-01 $22.23 $22.53 $22.18 $22.48 $17.11 359,047
2016-02-29 $21.91 $22.10 $21.90 $21.91 $16.67 236,983
2016-02-26 $22.13 $22.13 $21.86 $21.91 $16.67 60,987
2016-02-25 $21.94 $22.05 $21.77 $22.02 $16.76 28,614
2016-02-24 $21.52 $21.85 $21.45 $21.77 $16.57 16,990
2016-02-23 $22.27 $22.27 $21.95 $22.00 $16.75 22,449
2016-02-22 $22.47 $22.49 $22.43 $22.49 $17.12 11,404
2016-02-19 $22.01 $22.16 $21.94 $22.13 $16.84 21,941
2016-02-18 $22.40 $22.40 $22.21 $22.25 $16.93 22,862
2016-02-17 $22.09 $22.30 $21.99 $22.21 $16.90 18,711
2016-02-16 $21.76 $21.86 $21.63 $21.80 $16.59 64,308
2016-02-12 $21.14 $21.39 $21.05 $21.39 $16.28 18,111
2016-02-11 $20.90 $21.00 $20.80 $20.95 $15.94 29,165
2016-02-10 $21.24 $21.44 $21.14 $21.19 $16.13 14,854
2016-02-09 $21.06 $21.42 $21.06 $21.30 $16.21 30,324
2016-02-08 $21.48 $21.70 $21.34 $21.54 $16.39 12,714
2016-02-05 $22.13 $22.17 $21.83 $21.83 $16.61 15,478
2016-02-04 $22.06 $22.23 $22.05 $22.13 $16.84 26,010
2016-02-03 $21.82 $21.99 $21.56 $21.95 $16.71 22,345
2016-02-02 $21.85 $21.90 $21.71 $21.80 $16.59 10,969
2016-02-01 $22.26 $22.47 $22.13 $22.46 $17.09 19,783
2016-01-29 $22.12 $22.46 $22.12 $22.46 $17.09 11,604
2016-01-28 $22.27 $22.27 $21.91 $22.11 $16.83 10,060
2016-01-27 $21.84 $22.17 $21.68 $21.80 $16.59 11,130
2016-01-26 $21.67 $21.98 $21.64 $21.98 $16.73 18,591
2016-01-25 $21.61 $21.68 $21.48 $21.52 $16.38 12,436
2016-01-22 $21.71 $21.88 $21.67 $21.83 $16.61 13,072
2016-01-21 $20.73 $21.26 $20.73 $21.16 $16.10 19,079
2016-01-20 $20.75 $20.93 $20.37 $20.85 $15.87 27,227
2016-01-19 $21.34 $21.38 $21.07 $21.27 $16.19 22,516
2016-01-15 $21.03 $21.18 $20.86 $20.98 $15.97 43,597
2016-01-14 $21.52 $21.96 $21.51 $21.87 $16.64 18,693
2016-01-13 $22.04 $22.06 $21.45 $21.52 $16.38 20,676
2016-01-12 $21.87 $22.03 $21.64 $21.84 $16.62 24,730
2016-01-11 $21.97 $21.97 $21.63 $21.87 $16.64 42,896
2016-01-08 $22.17 $22.17 $21.74 $21.79 $16.58 22,035
2016-01-07 $22.03 $22.20 $21.90 $21.99 $16.74 43,737
2016-01-06 $22.50 $22.59 $22.47 $22.52 $17.14 17,214
2016-01-05 $23.02 $23.02 $22.80 $22.98 $17.49 13,220
2016-01-04 $23.04 $23.11 $22.84 $23.11 $17.59 19,337
2015-12-31 $23.71 $23.71 $23.46 $23.48 $17.87 54,682
2015-12-30 $23.75 $23.82 $23.69 $23.75 $18.08 23,174
2015-12-29 $23.69 $23.92 $23.69 $23.84 $18.14 26,955
2015-12-28 $23.53 $23.85 $22.78 $23.62 $17.98 53,085
2015-12-24 $23.46 $23.80 $23.46 $23.71 $18.04 20,076
2015-12-23 $23.41 $23.66 $23.41 $23.66 $18.01 66,144
2015-12-22 $23.15 $23.35 $23.15 $23.31 $17.64 29,873
2015-12-21 $23.16 $23.52 $23.05 $23.21 $17.56 28,334
2015-12-18 $23.15 $23.28 $23.07 $23.16 $17.52 39,532
2015-12-17 $23.57 $23.57 $23.27 $23.27 $17.61 34,772
2015-12-16 $23.41 $23.66 $23.30 $23.62 $17.87 38,976
2015-12-15 $23.08 $23.21 $23.05 $23.10 $17.48 26,037
2015-12-14 $22.98 $23.00 $22.78 $23.00 $17.40 32,951
2015-12-11 $23.12 $23.21 $22.98 $23.01 $17.41 39,445
2015-12-10 $23.47 $23.63 $23.45 $23.45 $17.74 16,606
2015-12-09 $23.52 $23.74 $23.30 $23.41 $17.71 32,060
2015-12-08 $23.41 $23.58 $23.32 $23.49 $17.77 40,204
2015-12-07 $24.07 $24.07 $23.82 $23.88 $18.07 21,006
2015-12-04 $23.94 $24.28 $23.94 $24.22 $18.32 19,276
2015-12-03 $24.35 $24.35 $24.02 $24.16 $18.28 56,547
2015-12-02 $24.40 $24.46 $24.17 $24.20 $18.31 36,616
2015-12-01 $24.35 $24.50 $24.35 $24.49 $18.53 28,487
2015-11-30 $24.31 $24.31 $24.16 $24.19 $18.30 20,335
2015-11-27 $24.31 $24.31 $24.31 $24.31 $18.39 568
2015-11-25 $24.21 $24.30 $24.15 $24.26 $18.35 24,525
2015-11-24 $24.02 $24.34 $24.00 $24.23 $18.33 23,777
2015-11-23 $24.30 $24.42 $24.20 $24.20 $18.31 45,434
2015-11-20 $24.64 $24.64 $24.39 $24.39 $18.45 76,453
2015-11-19 $24.47 $24.64 $24.47 $24.51 $18.54 41,095
2015-11-18 $24.08 $24.37 $24.08 $24.37 $18.44 16,730
2015-11-17 $24.05 $24.18 $23.95 $24.00 $18.16 14,573
2015-11-16 $23.67 $23.99 $23.65 $23.93 $18.10 17,980
2015-11-13 $23.60 $23.74 $23.56 $23.61 $17.86 11,130
2015-11-12 $23.86 $23.98 $23.75 $23.75 $17.97 40,276
2015-11-11 $24.17 $24.24 $24.06 $24.07 $18.21 26,752
2015-11-10 $23.91 $24.03 $23.86 $23.99 $18.15 14,707
2015-11-09 $24.18 $24.18 $23.89 $23.99 $18.15 22,081
2015-11-06 $24.41 $24.42 $24.21 $24.32 $18.40 12,548
2015-11-05 $24.78 $24.78 $24.52 $24.55 $18.57 16,450
2015-11-04 $24.85 $24.90 $24.65 $24.71 $18.69 12,923
2015-11-03 $24.60 $24.93 $24.58 $24.85 $18.80 23,511
2015-11-02 $24.73 $24.77 $24.49 $24.71 $18.69 15,347
2015-10-30 $24.63 $24.73 $24.54 $24.59 $18.60 10,749
2015-10-29 $24.38 $24.66 $24.38 $24.63 $18.63 18,061
2015-10-28 $24.76 $25.13 $24.70 $24.88 $18.82 43,561
2015-10-27 $24.89 $24.94 $24.78 $24.85 $18.80 12,926
2015-10-26 $25.26 $25.45 $25.26 $25.30 $19.14 13,424
2015-10-23 $25.41 $25.47 $25.32 $25.38 $19.20 17,469
2015-10-22 $24.97 $25.23 $24.97 $25.16 $19.03 16,096
2015-10-21 $24.97 $25.11 $24.85 $24.86 $18.81 8,526
2015-10-20 $25.08 $25.08 $24.90 $24.97 $18.89 29,622
2015-10-19 $25.06 $25.11 $24.97 $25.02 $18.93 8,334
2015-10-16 $25.28 $25.31 $25.18 $25.24 $19.10 19,902
2015-10-15 $25.01 $25.32 $25.01 $25.27 $19.12 9,723
2015-10-14 $24.80 $24.97 $24.77 $24.85 $18.80 24,817
2015-10-13 $24.96 $24.96 $24.74 $24.79 $18.76 81,579
2015-10-12 $25.16 $25.24 $25.03 $25.03 $18.94 7,402
2015-10-09 $25.15 $25.29 $25.07 $25.29 $19.13 31,312
2015-10-08 $24.68 $25.18 $24.67 $25.18 $19.05 14,929
2015-10-07 $24.74 $24.91 $24.61 $24.85 $18.80 11,967
2015-10-06 $24.29 $24.59 $24.29 $24.57 $18.59 180,411
2015-10-05 $24.10 $24.44 $24.10 $24.41 $18.47 46,204
2015-10-02 $23.28 $23.87 $23.28 $23.86 $18.05 250,485
2015-10-01 $23.39 $23.55 $23.11 $23.29 $17.62 121,956
2015-09-30 $23.14 $23.32 $23.02 $23.23 $17.57 18,206
2015-09-29 $22.77 $22.86 $22.60 $22.81 $17.26 153,872
2015-09-28 $23.08 $23.17 $22.83 $22.86 $17.29 30,531
2015-09-25 $23.51 $23.51 $23.15 $23.23 $17.57 20,055
2015-09-24 $22.96 $23.28 $22.93 $23.20 $17.55 55,940
2015-09-23 $23.25 $23.38 $23.12 $23.15 $17.51 63,942
2015-09-22 $23.63 $23.63 $23.39 $23.51 $17.63 21,536
2015-09-21 $24.18 $24.21 $24.07 $24.11 $18.08 5,157
2015-09-18 $24.39 $24.48 $24.19 $24.19 $18.14 27,057
2015-09-17 $24.50 $25.09 $24.50 $24.70 $18.52 24,912
2015-09-16 $24.61 $24.74 $24.48 $24.74 $18.55 10,396
2015-09-15 $24.01 $24.32 $24.01 $24.22 $18.16 19,251
2015-09-14 $24.11 $24.19 $24.04 $24.19 $18.14 10,700
2015-09-11 $24.14 $24.36 $24.11 $24.26 $18.19 30,693
2015-09-10 $24.28 $24.50 $24.27 $24.31 $18.23 8,203
2015-09-09 $24.66 $24.66 $24.13 $24.13 $18.09 22,616
2015-09-08 $24.20 $24.36 $24.10 $24.36 $18.27 12,704
2015-09-04 $23.69 $23.69 $23.42 $23.49 $17.61 58,708
2015-09-03 $24.14 $24.27 $23.97 $24.03 $18.02 16,185
2015-09-02 $24.12 $24.12 $23.78 $23.98 $17.98 28,467
2015-09-01 $24.03 $24.07 $23.60 $23.67 $17.75 36,918
2015-08-31 $24.51 $24.65 $24.41 $24.49 $18.36 13,890
2015-08-28 $24.69 $24.83 $24.58 $24.71 $18.53 24,250
2015-08-27 $24.30 $24.77 $24.30 $24.64 $18.48 50,914
2015-08-26 $24.39 $24.41 $23.81 $24.28 $18.21 20,819

ALPS International Sector Dividend Dogs ETF (IDOG) News Headlines

Recent ALPS International Sector Dividend Dogs ETF (IDOG) News
Similar Companies to ALPS International Sector Dividend Dogs ETF (IDOG) 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.