Alpha Architect International Quantitative Momentum ETF (IMOM) Exchange: BATS

Data as of April 25, 2024

$28.65 ($0.16) 0.58%

Alpha Architect International Quantitative Momentum ETF - Daily Information
Click for more stock information on Alpha Architect International Quantitative Momentum ETF.
Daily Information Data
Date April 25, 2024
Open $28.34
Previous Close $28.65
High $28.65
Low $28.30
Adjusted Open $28.34
Previous Adjusted Close $28.65
Adjusted High $28.65
Adjusted Low $28.30

About Alpha Architect International Quantitative Momentum ETF (IMOM)

The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Empirical Finance, LLC, d/b/a Alpha Architect, and licensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”) and a wholly-owned subsidiary of Alpha Architect.   The Index   The Index uses a 5-step, quantitative, rules-based methodology to identify a portfolio of approximately 50 non-U.S. equity securities or their depositary receipts with positive momentum, as described below. A “momentum” style of investing emphasizes investing in securities that have had higher recent total return performance compared to other securities.   The Index Universe Construction of the Index begins with the universe of stocks that principally trade on developed non-U.S. markets securities exchanges in countries included in the MSCI EAFE Index. The universe of stocks is screened to include the largest 1,500 common stocks based on their market capitalization. The Index construction process then runs a liquidity screen to exclude any illiquid securities. Additionally, securities structured as real estate investment trusts or exchange-traded funds (“ETFs”) are eliminated from the Index. Companies with less than 12 months of financial data available are also eliminated from the Index. The resulting universe is expected to be composed primarily of highly liquid, small-, mid- and large-cap stocks. Typically, the minimum market capitalization for the smallest-capitalization stocks in the initial universe would be above $1.85 billion.     Negative Screens The second stage of the Index construction incorporates numerous screens to eliminate companies with issues that may negatively impact their momentum. Companies are eliminated if they measure poorly on any of the following variables: (1) Past six month momentum (lower is bad), (2) past nine month momentum (lower is bad), and (3) beta (higher is bad). Momentum is described above, and “beta” is a measurement of the responsiveness of a stock’s price to changes in the overall market.     Generic Momentum Screen The third stage of Index construction screens the universe of companies to identify the 100 companies with the highest cumulative return for the past 12 months, excluding the last (12th) month and eliminating the rest of the universe.     Quality of Momentum Screen The fourth stage of Index construction employs a momentum quality screen to identify which of the remaining companies has experienced the most consistent positive returns, as opposed to short-lived success during the 12-month period measured above. This screen measures the number of days during the 12-month period measured above for which a company’s returns were positive or negative. This final screen results in a 50-stock portfolio.     Portfolio Construction To account for seasonal (i.e., quarter-end) effects on a company’s performance, the Index is reconstituted quarterly near the beginning of March, June, September, and December, approximately one month ahead of each calendar quarter-end. At the time of each reconstitution of the Index, each Index constituent is equally-weighted. The date of each subsequent reconstitution of the Index will be available on the Fund’s website at www.alphaarchitect.com/funds/contact at least one week prior to such date.   The Fund’s Investment Strategy   Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.   The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole.   The Fund may also invest up to 20% of its assets in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).

Historical Stock Data for Alpha Architect International Quantitative Momentum ETF (IMOM)

Date Open High Low Close Adj.Close Volume
2024-04-11 $28.34 $28.65 $28.30 $28.65 $28.65 2,778
2024-04-10 $28.39 $28.68 $28.39 $28.49 $28.49 11,442
2024-04-09 $29.00 $29.00 $28.73 $28.83 $28.83 9,014
2024-04-08 $29.10 $29.10 $28.93 $28.96 $28.96 5,824
2024-04-05 $28.68 $28.85 $28.63 $28.83 $28.83 4,898
2024-04-04 $29.13 $29.15 $28.62 $28.70 $28.70 7,030
2024-04-03 $28.70 $28.97 $28.70 $28.96 $28.96 5,712
2024-04-02 $28.65 $28.65 $28.45 $28.57 $28.57 6,974
2024-04-01 $29.07 $29.07 $28.71 $28.84 $28.84 8,874
2024-03-28 $29.12 $29.25 $29.12 $29.17 $29.17 6,888
2024-03-27 $29.53 $29.53 $29.13 $29.37 $29.37 139,324
2024-03-26 $29.53 $29.53 $29.34 $29.37 $29.37 7,333
2024-03-25 $29.08 $29.29 $29.08 $29.27 $29.27 5,596
2024-03-22 $29.31 $29.31 $29.19 $29.24 $29.24 5,962
2024-03-21 $29.21 $29.26 $29.20 $29.20 $29.20 3,990
2024-03-20 $28.91 $29.13 $28.87 $29.11 $29.11 4,835
2024-03-19 $28.68 $28.99 $28.68 $28.90 $28.90 10,777
2024-03-18 $28.66 $28.80 $28.66 $28.79 $28.79 4,164
2024-03-15 $28.78 $28.78 $28.66 $28.72 $28.72 6,702
2024-03-14 $28.94 $28.94 $28.68 $28.73 $28.73 16,088
2024-03-13 $28.81 $28.86 $28.72 $28.82 $28.82 29,058
2024-03-12 $28.42 $28.81 $28.42 $28.81 $28.81 8,137
2024-03-11 $28.65 $28.70 $28.40 $28.48 $28.48 33,293
2024-03-08 $29.19 $29.30 $29.00 $29.00 $29.00 12,143
2024-03-07 $29.05 $29.30 $29.05 $29.24 $29.24 59,097
2024-03-06 $29.00 $29.15 $28.95 $29.04 $29.04 8,752
2024-03-05 $28.92 $28.92 $28.58 $28.71 $28.71 32,824
2024-03-04 $28.68 $28.68 $28.52 $28.58 $28.58 5,603
2024-03-01 $28.60 $28.84 $28.57 $28.58 $28.58 72,762
2024-02-29 $28.23 $28.58 $28.23 $28.38 $28.38 166,905
2024-02-28 $28.23 $28.26 $28.19 $28.24 $28.24 4,100
2024-02-27 $28.47 $28.47 $28.35 $28.37 $28.37 9,336
2024-02-26 $28.63 $28.63 $28.50 $28.56 $28.56 5,720
2024-02-23 $28.68 $28.70 $28.59 $28.65 $28.65 3,519
2024-02-22 $28.61 $28.70 $28.45 $28.66 $28.66 34,389
2024-02-21 $28.18 $28.18 $28.00 $28.15 $28.15 4,433
2024-02-20 $28.20 $28.20 $28.04 $28.19 $28.19 3,204
2024-02-16 $27.99 $28.07 $27.93 $27.98 $27.98 16,827
2024-02-15 $28.00 $28.08 $27.95 $28.04 $28.04 5,565
2024-02-14 $27.59 $27.69 $27.55 $27.69 $27.69 4,073
2024-02-13 $27.30 $27.35 $27.08 $27.11 $27.11 4,517
2024-02-12 $27.62 $27.64 $27.59 $27.63 $27.63 3,750
2024-02-09 $27.39 $27.53 $27.39 $27.53 $27.53 8,245
2024-02-08 $27.34 $27.43 $27.34 $27.42 $27.42 1,793
2024-02-07 $27.40 $27.52 $27.40 $27.52 $27.52 16,102
2024-02-06 $27.22 $27.33 $27.16 $27.33 $27.33 10,271
2024-02-05 $27.19 $27.33 $27.19 $27.22 $27.22 10,949
2024-02-02 $27.37 $27.50 $27.37 $27.50 $27.50 2,343
2024-02-01 $27.56 $27.56 $27.39 $27.55 $27.55 1,890
2024-01-31 $27.38 $27.60 $27.28 $27.35 $27.35 9,559
2024-01-30 $27.32 $27.44 $27.32 $27.40 $27.40 3,918
2024-01-29 $27.17 $27.44 $27.17 $27.40 $27.40 5,269
2024-01-26 $27.23 $27.24 $27.15 $27.15 $27.15 6,001
2024-01-25 $27.38 $27.44 $27.35 $27.40 $27.40 2,192
2024-01-24 $27.38 $27.46 $27.25 $27.31 $27.31 13,247
2024-01-23 $27.12 $27.19 $27.01 $27.11 $27.11 9,781
2024-01-22 $27.51 $27.53 $27.38 $27.42 $27.42 3,476
2024-01-19 $27.03 $27.33 $27.03 $27.33 $27.33 1,252
2024-01-18 $27.00 $27.09 $26.97 $27.09 $27.09 3,347
2024-01-17 $26.53 $26.72 $26.50 $26.72 $26.72 6,380
2024-01-16 $27.04 $27.08 $26.81 $26.87 $26.87 8,525
2024-01-12 $27.07 $27.14 $27.07 $27.14 $27.14 416
2024-01-11 $27.09 $27.09 $26.67 $26.95 $26.95 3,716
2024-01-10 $26.82 $26.92 $26.82 $26.92 $26.92 14,652
2024-01-09 $26.72 $26.72 $26.47 $26.59 $26.59 11,547
2024-01-08 $26.59 $26.68 $26.47 $26.68 $26.68 6,221
2024-01-05 $26.38 $26.38 $26.13 $26.16 $26.16 2,148
2024-01-04 $26.16 $26.32 $26.14 $26.17 $26.17 19,579
2024-01-03 $26.04 $26.04 $25.86 $25.98 $25.98 8,014
2024-01-02 $26.29 $26.29 $26.08 $26.08 $26.08 84,920
2023-12-29 $26.36 $26.38 $26.23 $26.37 $26.37 13,782
2023-12-28 $26.39 $26.39 $26.23 $26.25 $26.25 3,975
2023-12-27 $26.24 $26.34 $26.22 $26.26 $26.26 7,662
2023-12-26 $26.12 $26.22 $26.12 $26.22 $26.22 5,381
2023-12-22 $26.22 $26.49 $26.11 $26.19 $26.19 16,066
2023-12-21 $26.10 $26.10 $25.92 $26.09 $26.09 4,504
2023-12-20 $26.31 $26.31 $25.67 $25.67 $25.67 19,702
2023-12-19 $26.59 $26.63 $26.52 $26.57 $25.79 14,553
2023-12-18 $26.34 $26.37 $26.29 $26.37 $25.60 2,717
2023-12-15 $26.57 $26.57 $26.31 $26.34 $25.57 1,825
2023-12-14 $26.53 $26.65 $26.53 $26.57 $25.78 2,713
2023-12-13 $26.33 $26.71 $26.24 $26.71 $25.92 6,513
2023-12-12 $26.13 $26.29 $26.12 $26.29 $25.51 5,811
2023-12-11 $26.20 $26.20 $26.04 $26.13 $25.36 7,709
2023-12-08 $25.96 $26.13 $25.96 $26.13 $26.13 2,334
2023-12-07 $25.86 $26.14 $25.86 $26.14 $26.14 3,931
2023-12-06 $26.28 $26.28 $26.04 $26.04 $26.04 3,999
2023-12-05 $25.94 $26.01 $25.92 $25.94 $25.94 3,964
2023-12-04 $26.30 $26.30 $26.09 $26.20 $26.20 20,364
2023-12-01 $26.29 $26.58 $26.29 $26.46 $26.46 18,423
2023-11-30 $26.31 $26.31 $26.18 $26.21 $26.21 12,111
2023-11-29 $26.27 $26.40 $26.27 $26.30 $26.30 2,586
2023-11-28 $26.14 $26.20 $26.07 $26.18 $26.18 12,161
2023-11-27 $26.31 $26.31 $26.13 $26.13 $26.13 2,121
2023-11-24 $25.92 $26.03 $25.92 $26.03 $26.03 470
2023-11-22 $25.83 $25.97 $25.83 $25.93 $25.93 2,568
2023-11-21 $26.07 $26.07 $25.90 $25.90 $25.90 2,284
2023-11-20 $26.02 $26.09 $25.98 $26.08 $26.08 3,087
2023-11-17 $25.78 $25.99 $25.78 $25.91 $25.91 7,615
2023-11-16 $25.66 $25.66 $25.47 $25.51 $25.51 3,802
2023-11-15 $25.75 $25.75 $25.58 $25.58 $25.58 4,833
2023-11-14 $25.42 $25.71 $25.42 $25.66 $25.66 4,867
2023-11-13 $24.79 $24.93 $24.70 $24.89 $24.89 43,089
2023-11-10 $24.46 $24.72 $24.46 $24.65 $24.65 8,796
2023-11-09 $24.60 $24.71 $24.39 $24.40 $24.40 7,274
2023-11-08 $24.49 $24.54 $24.41 $24.45 $24.45 6,400
2023-11-07 $24.35 $24.43 $24.34 $24.34 $24.34 22,768
2023-11-06 $24.61 $24.68 $24.46 $24.48 $24.48 3,882
2023-11-03 $24.58 $24.63 $24.55 $24.55 $24.55 2,506
2023-11-02 $24.22 $24.33 $24.22 $24.28 $24.28 3,194
2023-11-01 $23.78 $23.94 $23.71 $23.94 $23.94 10,415
2023-10-31 $23.61 $23.70 $23.55 $23.68 $23.68 5,259
2023-10-30 $23.55 $23.67 $23.53 $23.63 $23.63 4,425
2023-10-27 $23.42 $23.42 $23.20 $23.25 $23.25 28,982
2023-10-26 $23.50 $23.50 $23.18 $23.33 $23.33 77,578
2023-10-25 $23.63 $23.71 $23.35 $23.45 $23.45 100,838
2023-10-24 $23.63 $23.76 $23.53 $23.74 $23.74 3,473
2023-10-23 $23.48 $23.80 $23.48 $23.71 $23.71 45,255
2023-10-20 $23.74 $23.74 $23.51 $23.54 $23.54 64,661
2023-10-19 $24.01 $24.21 $23.84 $23.88 $23.88 2,464
2023-10-18 $24.19 $24.21 $24.08 $24.11 $24.11 4,843
2023-10-17 $24.35 $24.65 $24.35 $24.51 $24.51 1,364
2023-10-16 $24.35 $24.50 $24.35 $24.50 $24.50 1,829
2023-10-13 $24.36 $24.48 $24.14 $24.21 $24.21 3,797
2023-10-12 $24.73 $24.75 $24.55 $24.55 $24.55 1,149
2023-10-11 $24.75 $24.75 $24.52 $24.68 $24.68 3,957
2023-10-10 $24.65 $24.69 $24.55 $24.60 $24.60 1,600
2023-10-09 $24.10 $24.23 $24.02 $24.23 $24.23 4,082
2023-10-06 $24.11 $24.56 $24.04 $24.50 $24.50 6,737
2023-10-05 $23.98 $24.06 $23.98 $24.04 $24.04 10,552
2023-10-04 $23.77 $23.79 $23.63 $23.79 $23.79 15,331
2023-10-03 $23.79 $23.82 $23.73 $23.76 $23.76 13,186
2023-10-02 $24.40 $24.40 $23.98 $24.07 $24.07 7,035
2023-09-29 $24.80 $24.80 $24.42 $24.52 $24.52 7,383
2023-09-28 $24.35 $24.54 $24.35 $24.48 $24.48 1,764
2023-09-27 $24.39 $24.39 $24.10 $24.23 $24.23 8,231
2023-09-26 $24.42 $24.44 $24.32 $24.32 $24.32 2,278
2023-09-25 $24.58 $24.66 $24.50 $24.66 $24.66 6,086
2023-09-22 $24.85 $24.89 $24.72 $24.74 $24.74 3,058
2023-09-21 $25.06 $25.06 $24.87 $24.87 $24.87 3,933
2023-09-20 $25.38 $25.42 $25.08 $25.08 $25.08 10,603
2023-09-19 $25.24 $25.24 $25.15 $25.19 $25.19 1,793
2023-09-18 $25.15 $25.15 $24.97 $25.06 $25.06 14,730
2023-09-15 $25.38 $25.38 $25.22 $25.24 $25.24 1,826
2023-09-14 $25.30 $25.36 $25.30 $25.33 $25.33 1,897
2023-09-13 $25.15 $25.19 $25.06 $25.06 $25.06 7,191
2023-09-12 $25.12 $25.27 $25.12 $25.16 $25.16 6,218
2023-09-11 $25.15 $25.26 $25.15 $25.23 $25.23 4,405
2023-09-08 $24.97 $24.97 $24.87 $24.87 $24.87 1,707
2023-09-07 $24.83 $24.99 $24.83 $24.93 $24.93 2,577
2023-09-06 $25.15 $25.16 $24.96 $25.04 $25.04 8,035
2023-09-05 $25.40 $25.42 $25.16 $25.18 $25.18 4,005
2023-09-01 $25.73 $25.73 $25.41 $25.46 $25.46 189,665
2023-08-31 $25.67 $25.69 $25.53 $25.66 $25.66 3,724
2023-08-30 $25.77 $25.85 $25.69 $25.69 $25.69 5,818
2023-08-29 $25.48 $25.72 $25.48 $25.72 $25.72 2,949
2023-08-28 $25.32 $25.38 $25.32 $25.38 $25.38 1,706
2023-08-25 $25.12 $25.17 $25.00 $25.06 $25.06 8,888
2023-08-24 $25.04 $25.15 $24.87 $24.87 $24.87 2,421
2023-08-23 $25.07 $25.25 $25.07 $25.19 $25.19 4,456
2023-08-22 $25.09 $25.09 $25.02 $25.03 $25.03 2,633
2023-08-21 $24.97 $25.07 $24.93 $25.04 $25.04 4,599
2023-08-18 $24.76 $24.95 $24.76 $24.89 $24.89 3,080
2023-08-17 $25.29 $25.29 $24.95 $24.98 $24.98 2,274
2023-08-16 $25.42 $25.42 $25.16 $25.19 $25.19 5,555
2023-08-15 $25.27 $25.39 $25.20 $25.30 $25.30 3,437
2023-08-14 $25.45 $25.64 $25.45 $25.51 $25.51 2,158
2023-08-11 $25.67 $25.77 $25.57 $25.61 $25.61 4,295
2023-08-10 $26.03 $26.03 $25.78 $25.78 $25.78 4,658
2023-08-09 $25.86 $25.86 $25.68 $25.77 $25.77 4,994
2023-08-08 $25.48 $25.58 $25.40 $25.58 $25.58 4,329
2023-08-07 $25.77 $25.79 $25.70 $25.78 $25.78 5,358
2023-08-04 $25.77 $25.85 $25.60 $25.60 $25.60 5,001
2023-08-03 $25.52 $25.60 $25.45 $25.53 $25.53 2,651
2023-08-02 $25.74 $25.74 $25.60 $25.61 $25.61 2,539
2023-08-01 $26.32 $26.32 $26.16 $26.20 $26.20 2,656
2023-07-31 $26.36 $26.54 $26.36 $26.37 $26.37 12,859
2023-07-28 $26.10 $26.30 $26.05 $26.17 $26.17 3,080
2023-07-27 $26.02 $26.15 $25.86 $25.87 $25.87 11,290
2023-07-26 $25.84 $26.01 $25.84 $25.92 $25.92 2,446
2023-07-25 $25.98 $26.00 $25.98 $25.98 $25.98 3,537
2023-07-24 $25.88 $25.98 $25.88 $25.95 $25.95 5,722
2023-07-21 $25.85 $25.92 $25.85 $25.92 $25.92 636
2023-07-20 $25.99 $25.99 $25.88 $25.88 $25.88 1,183
2023-07-19 $26.22 $26.23 $26.15 $26.16 $26.16 7,962
2023-07-18 $26.21 $26.27 $26.12 $26.26 $26.26 2,089
2023-07-17 $26.15 $26.16 $25.97 $26.14 $26.14 6,032
2023-07-14 $26.33 $26.33 $26.18 $26.19 $26.19 10,719
2023-07-13 $26.37 $26.37 $26.31 $26.31 $26.31 745
2023-07-12 $25.78 $25.94 $25.75 $25.92 $25.92 3,478
2023-07-11 $25.39 $25.55 $25.39 $25.55 $25.55 3,101
2023-07-10 $25.32 $25.35 $25.01 $25.34 $25.34 6,506
2023-07-07 $25.13 $25.33 $25.13 $25.26 $25.26 14,050
2023-07-06 $25.08 $25.08 $24.73 $24.86 $24.86 5,150
2023-07-05 $25.69 $25.69 $25.39 $25.43 $25.43 70,598
2023-07-03 $25.81 $25.89 $25.78 $25.88 $25.88 8,811
2023-06-30 $25.78 $25.86 $25.76 $25.81 $25.81 1,828
2023-06-29 $25.28 $25.38 $25.25 $25.34 $25.34 3,064
2023-06-28 $25.28 $25.37 $25.26 $25.27 $25.27 5,336
2023-06-27 $25.26 $25.37 $25.19 $25.28 $25.28 5,601
2023-06-26 $25.45 $25.47 $25.23 $25.31 $25.31 72,699
2023-06-23 $25.39 $25.58 $25.39 $25.54 $25.54 3,212
2023-06-22 $26.02 $26.04 $26.01 $26.01 $26.01 1,746
2023-06-21 $26.23 $26.42 $26.23 $26.42 $26.42 2,747
2023-06-20 $26.18 $26.18 $26.11 $26.14 $26.14 2,749
2023-06-16 $26.61 $26.62 $26.48 $26.49 $26.49 8,630
2023-06-15 $26.16 $26.45 $26.16 $26.44 $26.44 4,105
2023-06-14 $26.26 $26.30 $26.08 $26.14 $26.14 20,221
2023-06-13 $26.11 $26.12 $26.00 $26.04 $26.04 4,796
2023-06-12 $25.54 $25.65 $25.54 $25.65 $25.65 1,086
2023-06-09 $25.48 $25.51 $25.40 $25.45 $25.45 6,597
2023-06-08 $25.21 $25.32 $25.02 $25.32 $25.32 10,434
2023-06-07 $25.17 $25.19 $24.93 $24.98 $24.98 14,873
2023-06-06 $25.20 $25.28 $25.19 $25.28 $25.28 3,364
2023-06-05 $25.38 $25.38 $25.18 $25.23 $25.23 4,900
2023-06-02 $25.40 $25.41 $25.22 $25.38 $25.38 13,086
2023-06-01 $24.91 $25.22 $24.91 $25.20 $25.20 270,058
2023-05-31 $24.78 $24.97 $24.78 $24.97 $24.97 3,277
2023-05-30 $25.14 $25.36 $25.02 $25.12 $25.12 5,056
2023-05-26 $25.49 $25.49 $25.37 $25.48 $25.48 6,307
2023-05-25 $25.32 $25.34 $25.28 $25.32 $25.32 1,904
2023-05-24 $25.69 $25.69 $25.45 $25.45 $25.45 8,065
2023-05-23 $26.05 $26.05 $25.84 $25.89 $25.89 3,159
2023-05-22 $26.15 $26.18 $26.08 $26.12 $26.12 7,251
2023-05-19 $26.13 $26.17 $26.13 $26.13 $26.13 2,730
2023-05-18 $26.06 $26.10 $26.02 $26.05 $26.05 2,345
2023-05-17 $26.08 $26.19 $25.93 $26.11 $26.11 5,574
2023-05-16 $26.10 $26.10 $25.90 $25.90 $25.90 7,086
2023-05-15 $26.06 $26.07 $26.00 $26.05 $26.05 1,961
2023-05-12 $26.02 $26.03 $25.76 $25.90 $25.90 5,996
2023-05-11 $26.02 $26.02 $25.83 $25.96 $25.96 4,985
2023-05-10 $26.30 $26.37 $26.19 $26.35 $26.35 4,474
2023-05-09 $26.22 $26.40 $26.22 $26.35 $26.35 9,803
2023-05-08 $26.56 $26.56 $26.43 $26.48 $26.48 1,710
2023-05-05 $26.18 $26.42 $26.04 $26.40 $26.40 4,935
2023-05-04 $25.96 $26.05 $25.80 $25.94 $25.94 14,309
2023-05-03 $26.14 $26.20 $26.00 $26.04 $26.04 6,181
2023-05-02 $26.32 $26.34 $25.99 $26.18 $26.18 17,207
2023-05-01 $26.54 $26.55 $26.37 $26.42 $26.42 8,522
2023-04-28 $26.29 $26.55 $26.18 $26.46 $26.46 23,791
2023-04-27 $26.60 $26.70 $26.60 $26.65 $26.65 1,527
2023-04-26 $26.63 $26.63 $26.42 $26.42 $26.42 4,447
2023-04-25 $26.65 $26.78 $26.49 $26.51 $26.51 6,352
2023-04-24 $26.95 $27.04 $26.94 $27.03 $27.03 4,984
2023-04-21 $26.81 $26.87 $26.76 $26.85 $26.85 1,908
2023-04-20 $26.92 $27.04 $26.88 $26.89 $26.89 5,011
2023-04-19 $27.01 $27.04 $26.94 $26.94 $26.94 14,005
2023-04-18 $26.97 $27.13 $26.95 $27.10 $27.10 8,015
2023-04-17 $26.98 $26.99 $26.87 $26.95 $26.95 8,186
2023-04-14 $27.16 $27.23 $26.95 $27.03 $27.03 3,252
2023-04-13 $27.00 $27.18 $26.97 $27.14 $27.14 12,558
2023-04-12 $26.77 $26.77 $26.64 $26.64 $26.64 2,805
2023-04-11 $26.56 $26.64 $26.44 $26.56 $26.56 7,576
2023-04-10 $26.27 $26.55 $26.27 $26.54 $26.54 4,218
2023-04-06 $26.38 $26.62 $26.29 $26.53 $26.53 4,977
2023-04-05 $26.54 $26.54 $26.36 $26.47 $26.47 12,660
2023-04-04 $26.84 $26.84 $26.57 $26.69 $26.69 5,458
2023-04-03 $26.60 $26.72 $26.49 $26.65 $26.65 11,384
2023-03-31 $26.38 $26.55 $26.37 $26.44 $26.44 9,150
2023-03-30 $26.25 $26.42 $26.21 $26.33 $26.33 7,060
2023-03-29 $25.96 $26.10 $25.96 $26.02 $26.02 2,668
2023-03-28 $25.59 $25.65 $25.56 $25.65 $25.65 9,509
2023-03-27 $25.26 $25.46 $25.21 $25.44 $25.44 7,868
2023-03-24 $24.89 $25.12 $24.89 $25.12 $25.12 3,338
2023-03-23 $25.64 $25.75 $25.37 $25.37 $25.37 5,657
2023-03-22 $25.48 $25.80 $25.32 $25.32 $25.32 3,888
2023-03-21 $25.50 $25.52 $25.37 $25.44 $25.44 6,445
2023-03-20 $24.73 $24.95 $24.73 $24.95 $24.95 1,820
2023-03-17 $24.61 $24.69 $24.49 $24.62 $24.62 5,908
2023-03-16 $24.52 $24.99 $24.52 $24.97 $24.97 4,201
2023-03-15 $24.74 $24.74 $24.48 $24.73 $24.73 5,891
2023-03-14 $25.58 $25.82 $25.55 $25.64 $25.64 10,101
2023-03-13 $25.18 $25.43 $25.18 $25.21 $25.21 19,722
2023-03-10 $25.93 $26.03 $25.67 $25.68 $25.68 11,662
2023-03-09 $26.29 $26.31 $26.02 $26.02 $26.02 3,100
2023-03-08 $26.23 $26.28 $26.11 $26.17 $26.17 10,407
2023-03-07 $26.29 $26.29 $26.01 $26.03 $26.03 7,641
2023-03-06 $26.41 $26.49 $26.39 $26.42 $26.42 3,564
2023-03-03 $26.28 $26.49 $26.24 $26.49 $26.49 3,153
2023-03-02 $25.98 $26.18 $25.98 $26.16 $26.16 5,857
2023-03-01 $26.13 $26.28 $25.99 $26.20 $26.20 44,454
2023-02-28 $26.14 $26.14 $25.95 $25.95 $25.95 3,880
2023-02-27 $26.00 $26.08 $26.00 $26.05 $26.05 4,799
2023-02-24 $25.78 $25.80 $25.70 $25.74 $25.74 4,377
2023-02-23 $25.82 $25.95 $25.82 $25.93 $25.93 2,362
2023-02-22 $25.75 $25.82 $25.60 $25.60 $25.60 3,966
2023-02-21 $26.16 $26.16 $25.88 $25.96 $25.96 6,074
2023-02-17 $26.06 $26.24 $26.06 $26.24 $26.24 6,565
2023-02-16 $26.19 $26.35 $26.19 $26.26 $26.26 1,794
2023-02-15 $26.01 $26.23 $26.01 $26.19 $26.19 3,588
2023-02-14 $26.17 $26.33 $26.10 $26.32 $26.32 6,813
2023-02-13 $26.07 $26.21 $26.03 $26.18 $26.18 13,902
2023-02-10 $25.77 $25.77 $25.66 $25.73 $25.73 18,679
2023-02-09 $26.06 $26.06 $25.77 $25.77 $25.77 2,923
2023-02-08 $25.92 $25.93 $25.83 $25.84 $25.84 4,126
2023-02-07 $25.64 $25.95 $25.61 $25.95 $25.95 6,097
2023-02-06 $25.61 $25.62 $25.50 $25.50 $25.50 5,971
2023-02-03 $25.74 $25.92 $25.69 $25.69 $25.69 5,256
2023-02-02 $26.17 $26.17 $25.93 $26.00 $26.00 45,313
2023-02-01 $26.34 $26.55 $26.15 $26.45 $26.45 37,220
2023-01-31 $25.92 $26.20 $25.92 $26.16 $26.16 8,500
2023-01-30 $26.09 $26.16 $25.95 $25.95 $25.95 11,110
2023-01-27 $26.15 $26.27 $26.05 $26.11 $26.11 23,740
2023-01-26 $26.19 $26.26 $26.05 $26.26 $26.26 5,009
2023-01-25 $25.96 $26.10 $25.86 $26.07 $26.07 14,760
2023-01-24 $26.08 $26.22 $26.08 $26.16 $26.16 3,406
2023-01-23 $26.19 $26.28 $26.05 $26.20 $26.20 5,236
2023-01-20 $25.87 $26.20 $25.87 $26.20 $26.20 8,264
2023-01-19 $25.74 $25.89 $25.66 $25.78 $25.78 23,789
2023-01-18 $25.97 $26.09 $25.71 $25.71 $25.71 18,891
2023-01-17 $25.85 $25.89 $25.70 $25.74 $25.74 28,219
2023-01-13 $25.60 $25.70 $25.50 $25.70 $25.70 69,817
2023-01-12 $25.23 $25.58 $25.18 $25.50 $25.50 7,834
2023-01-11 $25.13 $25.22 $25.05 $25.14 $25.14 15,926
2023-01-10 $25.15 $25.22 $25.03 $25.21 $25.21 17,286
2023-01-09 $25.09 $25.24 $24.98 $24.99 $24.99 14,689
2023-01-06 $24.73 $25.15 $24.48 $25.04 $25.04 66,714
2023-01-05 $24.26 $24.46 $24.26 $24.32 $24.32 101,451
2023-01-04 $24.69 $24.70 $24.43 $24.52 $24.52 79,139
2023-01-03 $24.80 $25.00 $24.65 $24.72 $24.72 21,934
2022-12-30 $24.86 $24.92 $24.78 $24.89 $24.89 12,542
2022-12-29 $24.97 $25.10 $24.91 $24.97 $24.97 11,794
2022-12-28 $26.66 $26.66 $26.35 $26.36 $24.86 17,211
2022-12-27 $26.74 $26.79 $26.60 $26.67 $25.15 6,564
2022-12-23 $26.50 $26.64 $26.50 $26.64 $25.12 10,127
2022-12-22 $26.52 $26.67 $26.29 $26.50 $24.99 8,955
2022-12-21 $26.62 $26.84 $26.61 $26.79 $25.26 4,238
2022-12-20 $26.40 $26.55 $26.40 $26.50 $24.99 49,229
2022-12-19 $26.47 $26.47 $26.18 $26.19 $24.70 5,457
2022-12-16 $26.31 $26.35 $26.15 $26.25 $24.76 11,364
2022-12-15 $26.51 $26.51 $26.09 $26.25 $24.75 8,014
2022-12-14 $26.68 $26.68 $26.41 $26.55 $25.04 6,946
2022-12-13 $26.94 $26.94 $26.46 $26.56 $25.05 53,734
2022-12-12 $26.25 $26.25 $26.12 $26.25 $24.75 5,308
2022-12-09 $26.26 $26.33 $26.16 $26.16 $26.16 9,460
2022-12-08 $26.30 $26.31 $26.15 $26.26 $26.26 4,107
2022-12-07 $26.30 $26.30 $26.08 $26.16 $26.16 22,924
2022-12-06 $26.61 $26.62 $26.20 $26.26 $26.26 4,532
2022-12-05 $26.76 $26.92 $26.40 $26.44 $26.44 12,851
2022-12-02 $26.65 $26.78 $26.50 $26.69 $26.69 82,725
2022-12-01 $27.35 $27.35 $26.76 $26.93 $26.93 32,618
2022-11-30 $26.75 $27.02 $26.49 $26.87 $26.87 16,017
2022-11-29 $26.49 $26.56 $26.36 $26.42 $26.42 7,099
2022-11-28 $26.50 $26.50 $26.20 $26.20 $26.20 5,899
2022-11-25 $26.68 $26.69 $26.68 $26.69 $26.69 2,196
2022-11-23 $26.48 $26.65 $26.48 $26.65 $26.65 3,845
2022-11-22 $25.83 $26.33 $25.83 $26.30 $26.30 3,925
2022-11-21 $25.46 $25.58 $25.46 $25.54 $25.54 2,329
2022-11-18 $25.59 $25.64 $25.59 $25.60 $25.60 1,382
2022-11-17 $25.51 $25.62 $25.36 $25.62 $25.62 5,238
2022-11-16 $25.93 $25.93 $25.80 $25.83 $25.83 4,528
2022-11-15 $25.97 $26.00 $25.75 $25.75 $25.75 9,323
2022-11-14 $25.66 $25.72 $25.53 $25.53 $25.53 6,688
2022-11-11 $25.74 $25.90 $25.67 $25.87 $25.87 2,855
2022-11-10 $25.36 $25.76 $25.26 $25.76 $25.76 11,091
2022-11-09 $24.87 $25.01 $24.37 $24.47 $24.47 84,627
2022-11-08 $24.89 $25.32 $24.89 $25.12 $25.12 10,695
2022-11-07 $25.08 $25.19 $24.97 $25.11 $25.11 5,886
2022-11-04 $24.91 $25.23 $24.75 $25.16 $25.16 11,159
2022-11-03 $24.05 $24.23 $23.99 $24.11 $24.11 5,370
2022-11-02 $24.48 $24.85 $24.25 $24.25 $24.25 7,780
2022-11-01 $24.49 $24.59 $24.23 $24.44 $24.44 15,029
2022-10-31 $24.03 $24.17 $23.99 $24.11 $24.11 9,646
2022-10-28 $24.06 $24.26 $24.03 $24.26 $24.26 3,114
2022-10-27 $24.26 $24.33 $24.10 $24.10 $24.10 947
2022-10-26 $24.08 $24.19 $23.96 $24.19 $24.19 1,045
2022-10-25 $23.76 $24.04 $23.70 $23.99 $23.99 5,639
2022-10-24 $23.76 $23.91 $23.66 $23.85 $23.85 6,297
2022-10-21 $23.31 $23.78 $23.25 $23.78 $23.78 3,137
2022-10-20 $23.36 $23.65 $23.29 $23.29 $23.29 2,311
2022-10-19 $23.33 $23.42 $23.23 $23.26 $23.26 3,804
2022-10-18 $23.69 $23.69 $23.39 $23.45 $23.45 5,331
2022-10-17 $23.58 $23.71 $23.57 $23.57 $23.57 2,274
2022-10-14 $23.59 $23.63 $23.13 $23.13 $23.13 1,758
2022-10-13 $22.74 $23.58 $22.74 $23.56 $23.56 7,206
2022-10-12 $23.02 $23.12 $22.90 $22.99 $22.99 9,141
2022-10-11 $23.21 $23.47 $23.13 $23.15 $23.15 3,151
2022-10-10 $23.54 $23.54 $23.30 $23.33 $23.33 8,593
2022-10-07 $23.75 $23.79 $23.64 $23.66 $23.66 3,356
2022-10-06 $23.93 $23.97 $23.79 $23.80 $23.80 2,841
2022-10-05 $23.98 $24.13 $23.70 $23.95 $23.95 8,838
2022-10-04 $24.15 $24.37 $24.09 $24.29 $24.29 96,652
2022-10-03 $23.23 $23.61 $23.19 $23.56 $23.56 4,854
2022-09-30 $23.00 $23.09 $22.70 $22.83 $22.83 8,154
2022-09-29 $23.21 $23.21 $22.94 $23.06 $23.06 11,644
2022-09-28 $22.90 $23.37 $22.79 $23.34 $23.34 7,307
2022-09-27 $23.08 $23.13 $22.74 $22.91 $22.91 21,677
2022-09-26 $23.21 $23.56 $22.80 $22.92 $22.92 144,864
2022-09-23 $24.08 $24.08 $23.51 $23.72 $23.72 5,640
2022-09-22 $24.81 $24.81 $24.66 $24.66 $24.66 691
2022-09-21 $24.89 $24.97 $24.64 $24.64 $24.64 1,118
2022-09-20 $24.75 $24.87 $24.69 $24.74 $24.74 4,233
2022-09-19 $24.69 $24.96 $24.68 $24.96 $24.96 2,309
2022-09-16 $24.92 $25.07 $24.92 $25.02 $25.02 1,579
2022-09-15 $25.40 $25.49 $25.24 $25.29 $25.29 6,670
2022-09-14 $25.47 $25.57 $25.34 $25.44 $25.44 10,561
2022-09-13 $25.59 $25.68 $25.17 $25.17 $25.17 13,120
2022-09-12 $25.99 $26.16 $25.99 $26.01 $26.01 5,844
2022-09-09 $25.88 $25.97 $25.78 $25.97 $25.97 9,118
2022-09-08 $25.17 $25.36 $25.04 $25.36 $25.36 2,435
2022-09-07 $25.21 $25.37 $25.03 $25.37 $25.37 20,644
2022-09-06 $25.62 $25.65 $25.43 $25.50 $25.50 5,715
2022-09-02 $25.61 $25.72 $25.32 $25.34 $25.34 2,359
2022-09-01 $25.49 $25.54 $25.28 $25.49 $25.49 20,802
2022-08-31 $25.93 $25.96 $25.71 $25.71 $25.71 2,929
2022-08-30 $26.63 $26.66 $26.12 $26.12 $26.12 3,082
2022-08-29 $26.65 $26.81 $26.63 $26.63 $26.63 3,153
2022-08-26 $27.35 $27.35 $26.70 $26.70 $26.70 1,010
2022-08-25 $27.12 $27.22 $26.99 $27.22 $27.22 10,816
2022-08-24 $26.85 $27.01 $26.85 $26.95 $26.95 6,781
2022-08-23 $26.62 $26.71 $26.60 $26.69 $26.69 1,170
2022-08-22 $26.44 $26.53 $26.29 $26.36 $26.36 90,787
2022-08-19 $26.58 $26.66 $26.37 $26.46 $26.46 5,249
2022-08-18 $26.77 $26.77 $26.59 $26.63 $26.63 3,895
2022-08-17 $26.48 $26.59 $26.39 $26.50 $26.50 12,814
2022-08-16 $26.52 $26.68 $26.52 $26.65 $26.65 1,817
2022-08-15 $26.54 $26.60 $26.35 $26.55 $26.55 3,491
2022-08-12 $26.76 $26.92 $26.69 $26.88 $26.88 9,016
2022-08-11 $26.87 $26.89 $26.63 $26.63 $26.63 16,800
2022-08-10 $26.55 $26.81 $26.55 $26.71 $26.71 3,836
2022-08-09 $26.25 $26.26 $26.12 $26.12 $26.12 3,930
2022-08-08 $26.22 $26.22 $26.00 $26.05 $26.05 2,976
2022-08-05 $25.70 $25.89 $25.68 $25.81 $25.81 5,618
2022-08-04 $25.95 $26.07 $25.94 $26.02 $26.02 2,629
2022-08-03 $26.18 $26.23 $25.96 $26.05 $26.05 156,970
2022-08-02 $26.19 $26.35 $26.15 $26.15 $26.15 5,801
2022-08-01 $26.54 $26.63 $26.40 $26.44 $26.44 16,557
2022-07-29 $26.23 $26.40 $26.23 $26.40 $26.40 5,876
2022-07-28 $26.00 $26.12 $26.00 $26.12 $26.12 1,132
2022-07-27 $25.63 $26.00 $25.63 $26.00 $26.00 317
2022-07-26 $25.62 $25.63 $25.44 $25.48 $25.48 3,941
2022-07-25 $25.52 $25.52 $25.39 $25.46 $25.46 1,997
2022-07-22 $25.38 $25.46 $25.14 $25.18 $25.18 2,202
2022-07-21 $25.06 $25.32 $25.06 $25.32 $25.32 973
2022-07-20 $25.28 $25.35 $25.24 $25.24 $25.24 1,775
2022-07-19 $25.22 $25.33 $25.15 $25.32 $25.32 2,937
2022-07-18 $24.88 $24.98 $24.69 $24.69 $24.69 835
2022-07-15 $24.26 $24.42 $24.19 $24.34 $24.34 6,284
2022-07-14 $23.82 $24.01 $23.62 $23.98 $23.98 3,102
2022-07-13 $24.09 $24.33 $24.09 $24.24 $24.24 3,376
2022-07-12 $24.15 $24.23 $24.05 $24.11 $24.11 7,268
2022-07-11 $24.19 $24.30 $24.10 $24.13 $24.13 10,402
2022-07-08 $24.23 $24.52 $24.22 $24.41 $24.41 6,619
2022-07-07 $24.19 $24.25 $24.19 $24.22 $24.22 2,002
2022-07-06 $23.60 $23.79 $23.45 $23.72 $23.72 16,545
2022-07-05 $23.83 $24.04 $23.65 $24.04 $24.04 45,718
2022-07-01 $24.33 $24.51 $24.18 $24.51 $24.51 1,886
2022-06-30 $24.52 $24.70 $24.39 $24.62 $24.62 3,701
2022-06-29 $24.95 $25.01 $24.88 $24.91 $24.91 4,725
2022-06-28 $25.07 $25.29 $24.90 $24.90 $24.90 3,032
2022-06-27 $24.78 $24.97 $24.78 $24.84 $24.84 8,698
2022-06-24 $24.60 $24.68 $24.53 $24.68 $24.68 7,453
2022-06-23 $24.30 $24.30 $24.03 $24.21 $24.21 6,023
2022-06-22 $24.40 $24.65 $24.40 $24.41 $24.41 15,796
2022-06-21 $25.00 $25.08 $24.81 $24.87 $24.87 46,192
2022-06-17 $24.95 $24.96 $24.65 $24.69 $24.69 17,393
2022-06-16 $24.95 $25.23 $24.95 $25.04 $25.04 52,594
2022-06-15 $25.41 $25.76 $25.30 $25.64 $25.64 5,526
2022-06-14 $25.43 $25.46 $25.04 $25.14 $25.14 10,034
2022-06-13 $25.40 $25.47 $25.19 $25.21 $25.21 5,316
2022-06-10 $26.43 $26.43 $26.17 $26.28 $26.28 72,754
2022-06-09 $27.49 $27.49 $27.02 $27.02 $27.02 756
2022-06-08 $27.89 $27.89 $27.72 $27.72 $27.72 1,039
2022-06-07 $27.71 $28.13 $27.66 $28.06 $28.06 11,523
2022-06-06 $28.05 $28.05 $27.83 $27.87 $27.87 8,909
2022-06-03 $27.72 $27.73 $27.63 $27.68 $27.68 1,565
2022-06-02 $27.30 $27.92 $27.30 $27.92 $27.92 25,282
2022-06-01 $27.58 $27.58 $27.24 $27.30 $27.30 205,916
2022-05-31 $27.68 $27.74 $27.60 $27.63 $27.63 3,958
2022-05-27 $27.73 $27.75 $27.65 $27.75 $27.75 10,594
2022-05-26 $27.25 $27.47 $27.25 $27.47 $27.47 6,925
2022-05-25 $27.06 $27.33 $27.03 $27.24 $27.24 18,909
2022-05-24 $26.95 $27.19 $26.95 $27.19 $27.19 2,438
2022-05-23 $27.22 $27.38 $27.10 $27.24 $27.24 25,961
2022-05-20 $26.87 $26.99 $26.68 $26.84 $26.84 1,923
2022-05-19 $26.50 $26.71 $26.47 $26.61 $26.61 6,847
2022-05-18 $26.81 $26.89 $26.39 $26.39 $26.39 4,212
2022-05-17 $27.09 $27.21 $27.09 $27.21 $27.21 6,494
2022-05-16 $26.34 $26.54 $26.30 $26.49 $26.49 9,351
2022-05-13 $26.10 $26.28 $26.01 $26.27 $26.27 4,686
2022-05-12 $25.63 $25.83 $25.44 $25.58 $25.58 7,464
2022-05-11 $26.09 $26.09 $25.74 $25.75 $25.75 8,340
2022-05-10 $25.89 $25.91 $25.57 $25.69 $25.69 27,773
2022-05-09 $26.10 $26.10 $25.57 $25.69 $25.69 21,877
2022-05-06 $26.60 $26.72 $26.54 $26.58 $26.58 45,610
2022-05-05 $27.48 $27.48 $26.87 $27.03 $27.03 6,451
2022-05-04 $27.40 $27.87 $27.24 $27.87 $27.87 8,311
2022-05-03 $27.52 $27.52 $27.36 $27.44 $27.44 2,129
2022-05-02 $27.26 $27.32 $27.05 $27.31 $27.31 17,901
2022-04-29 $28.07 $28.07 $27.52 $27.52 $27.52 3,403
2022-04-28 $27.58 $27.96 $27.58 $27.89 $27.89 10,231
2022-04-27 $27.53 $27.66 $27.53 $27.54 $27.54 5,369
2022-04-26 $27.62 $27.62 $27.20 $27.20 $27.20 3,730
2022-04-25 $27.99 $28.04 $27.63 $28.01 $28.01 5,660
2022-04-22 $28.58 $28.58 $28.12 $28.19 $28.19 19,165
2022-04-21 $29.33 $29.33 $28.71 $28.72 $28.72 29,120
2022-04-20 $29.09 $29.22 $29.07 $29.14 $29.14 7,511
2022-04-19 $28.82 $28.88 $28.82 $28.88 $28.88 1,155
2022-04-18 $28.63 $28.90 $28.63 $28.70 $28.70 5,821
2022-04-14 $28.72 $28.81 $28.72 $28.78 $28.78 2,155
2022-04-13 $28.58 $28.85 $28.58 $28.82 $28.82 3,391
2022-04-12 $28.50 $28.52 $28.35 $28.35 $28.35 14,435
2022-04-11 $28.71 $28.76 $28.59 $28.59 $28.59 8,571
2022-04-08 $28.87 $29.05 $28.87 $28.94 $28.94 3,743
2022-04-07 $28.83 $28.97 $28.68 $28.97 $28.97 2,934
2022-04-06 $29.01 $29.11 $28.70 $29.00 $29.00 4,544
2022-04-05 $29.67 $29.67 $29.40 $29.40 $29.40 2,619
2022-04-04 $29.72 $29.83 $29.58 $29.77 $29.77 2,940
2022-04-01 $29.50 $29.61 $29.43 $29.61 $29.61 1,718
2022-03-31 $29.65 $29.65 $29.41 $29.41 $29.41 1,467
2022-03-30 $30.09 $30.09 $29.88 $29.88 $29.88 2,029
2022-03-29 $29.82 $29.86 $29.67 $29.85 $29.85 9,325
2022-03-28 $29.31 $29.42 $29.10 $29.42 $29.42 3,686
2022-03-25 $29.24 $29.51 $29.24 $29.43 $29.43 13,975
2022-03-24 $29.28 $29.37 $29.27 $29.36 $29.36 5,104
2022-03-23 $29.27 $29.37 $29.19 $29.27 $29.27 12,971
2022-03-22 $29.49 $29.59 $29.49 $29.58 $29.58 4,644
2022-03-21 $29.26 $29.38 $29.21 $29.21 $29.21 2,821
2022-03-18 $28.86 $29.30 $28.86 $29.26 $29.26 1,956
2022-03-17 $28.70 $29.15 $28.70 $29.07 $29.07 3,620
2022-03-16 $28.75 $28.80 $28.52 $28.80 $28.80 7,354
2022-03-15 $27.70 $28.02 $27.69 $28.02 $28.02 7,166
2022-03-14 $27.84 $28.07 $27.84 $27.89 $27.89 2,017
2022-03-11 $27.97 $27.97 $27.60 $27.67 $27.67 11,091
2022-03-10 $27.65 $27.77 $27.63 $27.77 $27.77 1,093
2022-03-09 $27.98 $28.43 $27.98 $28.21 $28.21 4,908
2022-03-08 $27.23 $27.44 $27.05 $27.26 $27.26 4,066
2022-03-07 $27.79 $27.79 $27.20 $27.27 $27.27 7,552
2022-03-04 $28.10 $28.10 $27.70 $27.94 $27.94 4,620
2022-03-03 $29.11 $29.11 $28.66 $28.66 $28.66 923
2022-03-02 $28.94 $29.15 $28.94 $29.05 $29.05 1,754
2022-03-01 $29.26 $29.26 $28.56 $28.70 $28.70 5,307
2022-02-28 $29.08 $29.35 $29.07 $29.11 $29.11 3,899
2022-02-25 $28.53 $29.07 $28.53 $29.05 $29.05 4,530
2022-02-24 $27.17 $28.20 $27.17 $28.20 $28.20 17,986
2022-02-23 $28.52 $28.52 $28.13 $28.13 $28.13 10,007
2022-02-22 $28.55 $28.55 $28.19 $28.39 $28.39 3,589
2022-02-18 $28.84 $28.86 $28.62 $28.64 $28.64 2,857
2022-02-17 $29.00 $29.03 $28.81 $28.83 $28.83 6,329
2022-02-16 $29.35 $29.55 $29.35 $29.55 $29.55 2,862
2022-02-15 $29.22 $29.45 $29.22 $29.41 $29.41 5,029
2022-02-14 $28.70 $28.80 $28.63 $28.69 $28.69 6,285
2022-02-11 $29.53 $29.53 $28.94 $28.99 $28.99 4,260
2022-02-10 $29.58 $30.04 $29.58 $29.59 $29.59 2,340
2022-02-09 $30.23 $30.31 $29.94 $30.29 $30.29 4,684
2022-02-08 $29.27 $29.50 $29.23 $29.50 $29.50 6,549
2022-02-07 $29.50 $29.62 $29.45 $29.45 $29.45 4,410
2022-02-04 $29.59 $29.74 $29.45 $29.62 $29.62 11,787
2022-02-03 $29.83 $29.88 $29.55 $29.55 $29.55 1,355
2022-02-02 $30.49 $30.60 $30.44 $30.59 $30.59 8,415
2022-02-01 $29.86 $30.18 $29.86 $30.18 $30.18 34,308
2022-01-31 $28.82 $29.82 $28.82 $29.82 $29.82 38,492
2022-01-28 $28.16 $28.59 $28.16 $28.59 $28.59 5,343
2022-01-27 $28.80 $28.80 $28.34 $28.49 $28.49 6,824
2022-01-26 $29.33 $29.39 $28.92 $28.99 $28.99 2,375
2022-01-25 $28.68 $29.05 $28.63 $28.86 $28.86 30,375
2022-01-24 $28.99 $29.27 $28.40 $29.27 $29.27 34,291
2022-01-21 $30.15 $30.24 $29.86 $29.87 $29.87 6,481
2022-01-20 $30.83 $30.89 $30.45 $30.45 $30.45 1,634
2022-01-19 $31.02 $31.07 $30.75 $30.75 $30.75 5,280
2022-01-18 $31.05 $31.15 $30.96 $30.96 $30.96 3,767
2022-01-14 $31.78 $31.78 $31.47 $31.71 $31.71 8,979
2022-01-13 $32.32 $32.32 $32.02 $32.02 $32.02 1,833
2022-01-12 $32.42 $32.49 $32.37 $32.49 $32.49 9,560
2022-01-11 $31.74 $31.87 $31.71 $31.85 $31.85 6,347
2022-01-10 $31.53 $31.53 $31.17 $31.48 $31.48 4,701
2022-01-07 $32.48 $32.54 $32.31 $32.54 $32.54 833
2022-01-06 $32.91 $32.99 $32.73 $32.79 $32.79 4,695
2022-01-05 $33.77 $33.77 $33.37 $33.37 $33.37 4,451
2022-01-04 $34.00 $34.03 $33.85 $33.88 $33.88 4,051
2022-01-03 $34.02 $34.05 $33.70 $33.88 $33.88 38,445
2021-12-31 $33.75 $33.91 $33.75 $33.81 $33.81 2,259
2021-12-30 $34.07 $34.13 $33.80 $33.85 $33.85 11,473
2021-12-29 $34.31 $34.38 $34.27 $34.38 $34.02 3,657
2021-12-28 $34.44 $34.55 $34.38 $34.44 $34.08 29,384
2021-12-27 $34.23 $34.34 $34.21 $34.34 $33.98 4,683
2021-12-23 $34.04 $34.14 $33.93 $34.14 $33.78 12,638
2021-12-22 $33.52 $33.87 $33.48 $33.87 $33.51 2,988
2021-12-21 $33.13 $33.31 $33.13 $33.31 $32.96 1,504
2021-12-20 $32.90 $32.99 $32.78 $32.99 $32.64 6,703
2021-12-17 $33.38 $33.38 $33.11 $33.17 $32.82 1,082
2021-12-16 $34.03 $34.03 $33.73 $33.78 $33.42 4,796
2021-12-15 $33.26 $33.69 $33.21 $33.69 $33.34 3,535
2021-12-14 $33.53 $33.53 $33.18 $33.34 $32.99 13,635
2021-12-13 $34.29 $34.29 $33.89 $33.92 $33.56 9,165
2021-12-10 $34.17 $34.19 $34.17 $34.19 $33.83 5,469
2021-12-09 $34.41 $34.44 $34.37 $34.37 $34.01 1,981
2021-12-08 $34.56 $34.74 $34.51 $34.69 $34.32 3,717
2021-12-07 $34.29 $34.52 $34.29 $34.50 $34.14 2,083
2021-12-06 $33.40 $33.48 $33.31 $33.37 $33.02 7,606
2021-12-03 $33.83 $33.83 $33.23 $33.45 $33.10 8,800
2021-12-02 $33.40 $33.68 $33.37 $33.53 $33.18 13,028
2021-12-01 $33.96 $34.03 $33.29 $33.29 $32.94 8,096
2021-11-30 $34.17 $34.17 $33.52 $33.85 $33.49 8,958
2021-11-29 $33.99 $34.04 $33.83 $33.99 $33.64 1,495
2021-11-26 $33.50 $33.50 $33.24 $33.24 $32.89 1,669
2021-11-24 $33.68 $33.98 $33.68 $33.97 $33.61 4,051
2021-11-23 $34.78 $34.78 $34.34 $34.48 $34.12 6,603
2021-11-22 $35.32 $35.32 $34.94 $34.94 $34.57 8,273
2021-11-19 $35.23 $35.29 $35.10 $35.10 $34.74 2,492
2021-11-18 $35.12 $35.26 $35.12 $35.26 $34.89 767
2021-11-17 $35.23 $35.32 $35.22 $35.26 $34.89 1,638
2021-11-16 $35.30 $35.31 $35.19 $35.19 $34.82 5,795
2021-11-15 $35.49 $35.49 $35.40 $35.42 $35.05 1,161
2021-11-12 $35.33 $35.51 $35.33 $35.51 $35.14 2,323
2021-11-11 $35.29 $35.30 $35.21 $35.25 $34.88 3,948
2021-11-10 $35.13 $35.16 $34.80 $34.80 $34.44 3,827
2021-11-09 $35.66 $35.71 $35.60 $35.71 $35.34 2,709
2021-11-08 $35.64 $35.70 $35.64 $35.66 $35.28 3,508
2021-11-05 $35.46 $35.46 $35.25 $35.31 $34.94 3,154
2021-11-04 $35.40 $35.45 $35.33 $35.45 $35.07 4,423
2021-11-03 $35.22 $35.52 $35.22 $35.52 $35.15 2,759
2021-11-02 $35.27 $35.28 $35.21 $35.21 $34.84 1,428
2021-11-01 $35.47 $35.51 $35.36 $35.50 $35.13 5,231
2021-10-29 $35.14 $35.16 $35.07 $35.16 $34.79 1,221
2021-10-28 $35.10 $35.37 $35.06 $35.32 $34.95 5,637
2021-10-27 $35.26 $35.26 $35.10 $35.11 $34.74 4,132
2021-10-26 $35.39 $35.40 $35.17 $35.26 $34.89 5,490
2021-10-25 $35.07 $35.18 $35.00 $35.13 $34.76 4,493
2021-10-22 $35.02 $35.02 $34.93 $34.99 $34.62 732
2021-10-21 $34.86 $34.86 $34.77 $34.80 $34.43 5,986
2021-10-20 $35.01 $35.16 $34.82 $35.07 $34.70 10,342
2021-10-19 $35.14 $35.23 $35.14 $35.14 $34.77 1,881
2021-10-18 $34.43 $34.60 $34.43 $34.55 $34.19 3,849
2021-10-15 $34.66 $34.73 $34.65 $34.69 $34.32 6,901
2021-10-14 $34.14 $34.19 $34.11 $34.18 $33.82 2,025
2021-10-13 $33.68 $33.79 $33.67 $33.76 $33.41 1,100
2021-10-12 $33.33 $33.36 $33.27 $33.29 $32.94 2,639
2021-10-11 $33.13 $33.13 $33.05 $33.05 $32.71 418
2021-10-08 $33.35 $33.35 $33.23 $33.23 $32.88 1,899
2021-10-07 $33.56 $33.66 $33.55 $33.55 $33.20 2,150
2021-10-06 $32.82 $33.14 $32.68 $33.09 $32.74 7,465
2021-10-05 $33.48 $33.80 $33.48 $33.69 $33.33 1,792
2021-10-04 $33.46 $33.46 $33.11 $33.19 $32.84 5,141
2021-10-01 $34.03 $34.24 $34.02 $34.17 $33.81 3,783
2021-09-30 $34.36 $34.38 $33.97 $34.08 $33.72 8,127
2021-09-29 $34.65 $34.82 $34.36 $34.42 $34.06 3,809
2021-09-28 $34.92 $35.05 $34.65 $34.69 $34.33 12,439
2021-09-27 $36.11 $37.08 $36.11 $36.37 $35.99 8,527
2021-09-24 $37.38 $37.38 $37.25 $37.25 $36.86 1,183
2021-09-23 $37.89 $37.93 $37.82 $37.82 $37.42 3,427
2021-09-22 $37.33 $37.45 $37.23 $37.23 $36.84 3,306
2021-09-21 $37.11 $37.11 $36.87 $36.87 $36.48 2,682
2021-09-20 $36.30 $36.50 $36.00 $36.35 $35.97 24,186
2021-09-17 $37.63 $37.63 $37.55 $37.55 $37.16 1,891
2021-09-16 $37.76 $37.94 $37.76 $37.94 $37.54 796
2021-09-15 $37.71 $38.02 $37.71 $37.99 $37.59 3,529
2021-09-14 $37.96 $37.96 $37.68 $37.68 $37.28 3,867
2021-09-13 $37.88 $37.88 $37.69 $37.69 $37.29 1,982
2021-09-10 $38.04 $38.04 $37.75 $37.75 $37.28 2,572
2021-09-09 $37.68 $37.72 $37.57 $37.57 $37.10 1,384
2021-09-08 $37.74 $37.75 $37.51 $37.51 $37.05 3,141
2021-09-07 $37.90 $38.01 $37.84 $37.84 $37.37 37,836
2021-09-03 $37.27 $37.64 $37.27 $37.50 $37.04 890
2021-09-02 $37.20 $37.52 $37.20 $37.40 $36.94 12,241
2021-09-01 $37.01 $37.12 $36.98 $36.98 $36.52 3,845
2021-08-31 $37.13 $37.13 $37.03 $37.07 $36.61 1,197
2021-08-30 $37.07 $37.23 $37.07 $37.10 $36.64 7,337
2021-08-27 $36.32 $36.96 $36.30 $36.84 $36.38 7,561
2021-08-26 $36.38 $36.38 $36.21 $36.29 $35.84 1,320
2021-08-25 $36.47 $36.51 $36.33 $36.41 $35.96 10,495
2021-08-24 $35.91 $36.11 $35.91 $36.02 $35.57 1,381
2021-08-23 $35.55 $35.75 $35.55 $35.75 $35.30 5,054
2021-08-20 $34.82 $35.06 $34.82 $35.02 $34.59 6,571
2021-08-19 $35.21 $35.24 $35.02 $35.17 $34.74 5,831
2021-08-18 $35.92 $36.01 $35.73 $35.73 $35.29 4,362
2021-08-17 $35.70 $35.77 $35.52 $35.58 $35.14 8,458
2021-08-16 $36.45 $36.45 $35.94 $36.30 $35.85 9,515
2021-08-13 $36.80 $36.80 $36.75 $36.75 $36.29 337
2021-08-12 $36.50 $36.68 $36.50 $36.55 $36.10 3,644
2021-08-11 $36.60 $36.62 $36.41 $36.59 $36.14 4,976
2021-08-10 $36.48 $36.48 $36.31 $36.31 $35.86 3,139
2021-08-09 $36.30 $36.30 $36.15 $36.26 $35.81 1,702
2021-08-06 $36.51 $36.51 $36.28 $36.28 $35.83 2,536
2021-08-05 $36.50 $36.64 $36.50 $36.53 $36.08 11,761
2021-08-04 $36.79 $36.81 $36.66 $36.68 $36.23 8,256
2021-08-03 $36.57 $36.61 $36.42 $36.61 $36.16 4,230
2021-08-02 $36.49 $36.49 $36.25 $36.25 $35.80 6,013
2021-07-30 $36.37 $36.40 $36.16 $36.23 $35.78 3,412
2021-07-29 $36.59 $36.60 $36.52 $36.52 $36.07 5,275
2021-07-28 $35.98 $36.03 $35.92 $36.03 $35.58 4,176
2021-07-27 $35.84 $35.84 $35.54 $35.71 $35.27 17,177
2021-07-26 $35.99 $36.12 $35.84 $36.09 $35.64 1,928
2021-07-23 $35.68 $35.83 $35.68 $35.73 $35.29 1,152
2021-07-22 $35.31 $35.58 $35.31 $35.53 $35.09 2,021
2021-07-21 $34.25 $35.02 $34.25 $35.02 $34.59 1,556
2021-07-20 $33.75 $34.09 $33.75 $34.09 $33.67 5,866
2021-07-19 $33.76 $33.79 $33.58 $33.79 $33.37 31,069
2021-07-16 $34.54 $34.61 $34.40 $34.40 $33.97 1,301
2021-07-15 $34.86 $34.89 $34.62 $34.72 $34.29 4,884
2021-07-14 $35.23 $35.26 $35.14 $35.14 $34.71 3,612
2021-07-13 $35.24 $35.30 $35.16 $35.16 $34.73 2,194
2021-07-12 $35.23 $35.32 $35.23 $35.29 $34.85 3,543
2021-07-09 $34.99 $35.06 $34.94 $35.04 $34.61 1,185
2021-07-08 $34.44 $34.46 $34.44 $34.46 $34.03 570
2021-07-07 $35.00 $35.01 $34.97 $35.01 $34.57 1,900
2021-07-06 $34.81 $34.81 $34.58 $34.74 $34.31 4,515
2021-07-02 $34.66 $34.88 $34.64 $34.85 $34.42 11,991
2021-07-01 $34.60 $34.60 $34.46 $34.53 $34.10 6,770
2021-06-30 $34.79 $34.79 $34.65 $34.69 $34.27 757
2021-06-29 $34.70 $34.98 $34.70 $34.97 $34.53 1,912
2021-06-28 $34.90 $34.90 $34.65 $34.65 $34.22 1,058
2021-06-25 $34.97 $34.97 $34.89 $34.94 $34.51 2,347
2021-06-24 $34.75 $34.88 $34.75 $34.85 $34.42 1,299
2021-06-23 $34.45 $34.45 $34.33 $34.33 $33.91 1,508
2021-06-22 $34.10 $34.55 $34.10 $34.45 $34.02 3,304
2021-06-21 $33.85 $34.21 $33.85 $34.15 $33.72 20,708
2021-06-18 $33.83 $33.83 $33.72 $33.74 $33.32 2,827
2021-06-17 $34.26 $34.31 $34.15 $34.31 $33.89 5,221
2021-06-16 $34.98 $34.98 $34.68 $34.68 $34.26 2,257
2021-06-15 $35.38 $35.38 $35.20 $35.22 $34.78 1,410
2021-06-14 $35.42 $35.45 $35.40 $35.45 $35.01 2,732
2021-06-11 $35.43 $35.46 $35.43 $35.46 $35.02 972
2021-06-10 $35.14 $35.34 $35.14 $35.27 $34.83 3,372
2021-06-09 $35.48 $35.48 $35.25 $35.27 $34.84 937
2021-06-08 $35.55 $35.60 $35.42 $35.45 $35.01 54,033
2021-06-07 $35.41 $35.56 $35.41 $35.55 $35.11 1,557
2021-06-04 $35.51 $35.57 $35.46 $35.57 $35.13 891
2021-06-03 $35.14 $35.14 $35.06 $35.09 $34.66 2,382
2021-06-02 $35.28 $35.42 $35.25 $35.30 $34.86 3,149
2021-06-01 $35.22 $35.42 $35.22 $35.36 $34.92 2,211
2021-05-28 $34.80 $34.82 $34.70 $34.71 $34.28 1,852
2021-05-27 $34.56 $34.77 $34.56 $34.74 $34.31 1,638
2021-05-26 $34.54 $34.63 $34.47 $34.49 $34.06 1,619
2021-05-25 $34.51 $34.72 $34.51 $34.57 $34.15 15,753
2021-05-24 $34.04 $34.09 $34.02 $34.09 $33.67 6,248
2021-05-21 $33.84 $33.84 $33.80 $33.82 $33.40 1,136
2021-05-20 $33.38 $33.90 $33.32 $33.90 $33.48 3,381
2021-05-19 $32.59 $33.10 $32.59 $32.99 $32.58 2,502
2021-05-18 $33.32 $33.38 $33.25 $33.25 $32.84 903
2021-05-17 $32.64 $32.68 $32.53 $32.64 $32.24 4,391
2021-05-14 $32.55 $33.07 $32.55 $33.07 $32.66 2,465
2021-05-13 $32.29 $32.33 $32.00 $32.25 $31.85 4,773
2021-05-12 $32.85 $32.85 $32.15 $32.15 $31.75 7,295
2021-05-11 $32.54 $33.18 $32.54 $33.13 $32.72 2,304
2021-05-10 $34.17 $34.17 $33.64 $33.64 $33.22 3,075
2021-05-07 $34.24 $34.57 $34.24 $34.57 $34.14 2,701
2021-05-06 $33.70 $34.26 $33.45 $33.79 $33.37 9,630
2021-05-05 $34.46 $34.48 $34.42 $34.42 $34.00 3,293
2021-05-04 $34.32 $34.44 $33.78 $34.00 $33.58 11,524
2021-05-03 $35.24 $35.38 $35.21 $35.32 $34.89 19,820
2021-04-30 $35.41 $35.41 $35.01 $35.03 $34.59 2,865
2021-04-29 $36.12 $36.12 $35.60 $35.82 $35.37 6,937
2021-04-28 $35.84 $36.02 $35.75 $35.92 $35.48 32,916
2021-04-27 $36.08 $36.26 $36.08 $36.20 $35.75 7,786
2021-04-26 $35.87 $36.02 $35.80 $35.92 $35.48 20,054
2021-04-23 $35.60 $35.76 $35.45 $35.60 $35.16 181,976
2021-04-22 $35.44 $35.55 $35.00 $35.00 $34.57 105,259
2021-04-21 $34.41 $34.91 $34.41 $34.87 $34.44 229,358
2021-04-20 $35.54 $35.54 $34.81 $34.81 $34.38 27,132
2021-04-19 $35.99 $36.02 $35.69 $35.71 $35.27 42,696
2021-04-16 $36.15 $36.19 $36.13 $36.16 $35.71 2,470
2021-04-15 $35.73 $35.78 $35.73 $35.78 $35.34 3,163
2021-04-14 $35.43 $35.45 $35.34 $35.36 $34.92 868
2021-04-13 $35.07 $35.35 $35.07 $35.35 $34.91 3,928
2021-04-12 $34.83 $34.83 $34.63 $34.71 $34.28 2,054
2021-04-09 $35.18 $35.27 $35.16 $35.27 $34.84 3,351
2021-04-08 $35.05 $35.18 $34.96 $35.14 $34.71 1,205
2021-04-07 $34.69 $34.69 $34.55 $34.60 $34.17 3,274
2021-04-06 $34.51 $34.62 $34.44 $34.60 $34.17 18,540
2021-04-05 $34.48 $34.86 $34.44 $34.84 $34.41 16,144
2021-04-01 $34.26 $34.40 $34.18 $34.40 $33.98 2,287
2021-03-31 $33.43 $33.77 $33.43 $33.67 $33.25 6,303
2021-03-30 $32.80 $32.97 $32.76 $32.93 $32.52 4,427
2021-03-29 $33.14 $33.14 $32.88 $32.94 $32.54 22,025
2021-03-26 $32.72 $33.12 $32.66 $33.12 $32.71 77,055
2021-03-25 $31.92 $32.26 $31.86 $32.24 $31.84 11,352
2021-03-24 $32.91 $32.91 $32.36 $32.40 $32.00 100,977
2021-03-23 $33.42 $33.42 $33.02 $33.02 $32.62 8,868
2021-03-22 $33.40 $33.62 $33.37 $33.46 $33.04 5,838
2021-03-19 $33.19 $33.30 $33.10 $33.24 $32.83 9,934
2021-03-18 $33.43 $33.63 $33.23 $33.23 $32.82 12,114
2021-03-17 $33.29 $33.65 $33.19 $33.54 $33.13 16,485
2021-03-16 $33.72 $33.89 $33.72 $33.77 $33.35 9,779
2021-03-15 $33.30 $33.45 $33.15 $33.45 $33.03 4,288
2021-03-12 $33.22 $33.51 $33.22 $33.51 $33.10 3,559
2021-03-11 $33.29 $33.42 $33.29 $33.40 $32.99 3,325
2021-03-10 $32.80 $32.80 $32.45 $32.57 $32.17 50,376
2021-03-09 $32.05 $32.92 $32.05 $32.91 $32.50 7,641
2021-03-08 $31.79 $32.00 $31.48 $31.48 $31.09 4,258
2021-03-05 $32.41 $32.46 $31.61 $32.28 $31.88 8,784
2021-03-04 $33.22 $33.31 $32.47 $32.53 $32.13 22,110
2021-03-03 $34.33 $34.33 $33.73 $33.73 $33.31 5,241
2021-03-02 $34.90 $34.90 $34.76 $34.77 $34.34 3,978
2021-03-01 $34.78 $35.06 $34.73 $35.05 $34.62 12,959
2021-02-26 $34.59 $34.59 $34.10 $34.13 $33.71 8,625
2021-02-25 $35.34 $35.45 $34.70 $34.76 $34.33 4,765
2021-02-24 $35.07 $35.07 $34.69 $35.04 $34.60 17,976
2021-02-23 $35.39 $35.72 $34.85 $35.57 $35.13 10,399
2021-02-22 $36.63 $36.70 $36.24 $36.25 $35.80 72,703
2021-02-19 $37.07 $37.20 $36.96 $37.00 $36.54 5,631
2021-02-18 $36.84 $36.91 $36.68 $36.87 $36.42 4,205
2021-02-17 $37.31 $37.31 $36.95 $37.29 $36.83 23,289
2021-02-16 $37.96 $37.96 $37.50 $37.58 $37.11 72,921
2021-02-12 $37.31 $37.48 $37.31 $37.48 $37.02 18,713
2021-02-11 $37.04 $37.30 $37.04 $37.29 $36.83 7,141
2021-02-10 $36.85 $36.85 $36.62 $36.64 $36.19 2,920
2021-02-09 $36.80 $36.92 $36.66 $36.85 $36.39 4,650
2021-02-08 $36.19 $36.58 $36.18 $36.51 $36.06 20,253
2021-02-05 $36.06 $36.23 $36.06 $36.23 $35.78 8,935
2021-02-04 $35.74 $35.92 $35.72 $35.87 $35.43 3,721
2021-02-03 $36.23 $36.23 $36.01 $36.11 $35.66 35,189
2021-02-02 $35.85 $36.05 $35.77 $36.05 $35.60 5,111
2021-02-01 $35.31 $35.44 $35.21 $35.40 $34.96 15,176
2021-01-29 $34.87 $34.89 $34.50 $34.79 $34.36 8,971
2021-01-28 $35.20 $35.42 $35.20 $35.35 $34.91 2,134
2021-01-27 $35.58 $35.83 $35.26 $35.51 $35.07 7,636
2021-01-26 $36.71 $36.75 $36.53 $36.62 $36.16 4,846
2021-01-25 $36.85 $36.92 $36.66 $36.84 $36.38 17,057
2021-01-22 $36.35 $36.64 $36.35 $36.64 $36.19 4,508
2021-01-21 $36.30 $36.51 $36.28 $36.51 $36.06 21,280
2021-01-20 $35.79 $35.95 $35.75 $35.92 $35.48 5,071
2021-01-19 $35.60 $35.61 $35.43 $35.60 $35.16 2,279
2021-01-15 $35.32 $35.32 $34.83 $35.01 $34.57 18,561
2021-01-14 $35.74 $35.80 $35.72 $35.78 $35.34 1,785
2021-01-13 $35.49 $35.70 $35.49 $35.59 $35.15 14,812
2021-01-12 $35.27 $35.46 $35.22 $35.46 $35.02 1,805
2021-01-11 $35.35 $35.65 $35.27 $35.56 $35.12 11,913
2021-01-08 $36.41 $36.41 $36.08 $36.25 $35.80 12,301
2021-01-07 $35.66 $35.88 $35.65 $35.88 $35.44 1,835
2021-01-06 $35.66 $35.97 $35.66 $35.75 $35.31 38,732
2021-01-05 $35.70 $35.94 $35.61 $35.92 $35.47 10,711
2021-01-04 $35.37 $35.39 $34.97 $34.99 $34.56 20,260
2020-12-31 $34.65 $34.66 $34.41 $34.49 $34.06 6,064
2020-12-30 $34.84 $34.85 $34.71 $34.71 $34.29 2,885
2020-12-29 $34.58 $34.62 $34.31 $34.48 $34.05 6,619
2020-12-28 $34.31 $34.31 $33.96 $34.06 $33.63 53,758
2020-12-24 $33.65 $33.79 $33.65 $33.70 $33.29 3,721
2020-12-23 $33.75 $33.79 $33.60 $33.74 $33.32 9,442
2020-12-22 $33.51 $33.58 $33.38 $33.51 $33.10 3,442
2020-12-21 $33.30 $33.77 $33.22 $33.68 $33.26 14,598
2020-12-18 $33.72 $33.74 $33.50 $33.66 $33.24 7,158
2020-12-17 $33.43 $33.43 $33.29 $33.32 $32.91 8,092
2020-12-16 $32.73 $32.85 $32.73 $32.82 $32.41 3,361
2020-12-15 $32.52 $32.65 $32.32 $32.32 $31.92 26,481
2020-12-14 $32.63 $32.78 $32.63 $32.69 $32.29 16,493
2020-12-11 $32.30 $32.41 $32.30 $32.39 $31.99 3,927
2020-12-10 $32.06 $32.06 $31.71 $31.94 $31.55 52,475
2020-12-09 $31.59 $31.59 $31.36 $31.50 $31.11 61,923
2020-12-08 $31.44 $31.58 $31.41 $31.53 $31.15 11,877
2020-12-07 $31.26 $31.41 $31.16 $31.16 $30.77 20,489
2020-12-04 $31.51 $31.66 $31.49 $31.49 $31.10 20,667
2020-12-03 $31.86 $31.86 $31.61 $31.65 $31.26 10,913
2020-12-02 $31.78 $31.86 $31.69 $31.81 $31.42 12,430
2020-12-01 $32.23 $32.23 $31.86 $32.12 $31.72 257,020
2020-11-30 $31.86 $31.99 $31.60 $31.60 $31.21 12,770
2020-11-27 $31.02 $31.34 $31.02 $31.30 $30.91 3,114
2020-11-25 $30.20 $30.45 $30.20 $30.35 $29.97 3,081
2020-11-24 $30.24 $30.25 $30.18 $30.25 $29.87 5,201
2020-11-23 $30.52 $30.52 $30.23 $30.23 $29.86 4,581
2020-11-20 $30.17 $30.35 $30.17 $30.35 $29.98 3,210
2020-11-19 $29.66 $29.90 $29.66 $29.90 $29.53 2,159
2020-11-18 $29.69 $29.73 $29.56 $29.56 $29.19 3,860
2020-11-17 $29.73 $29.73 $29.50 $29.58 $29.21 4,147
2020-11-16 $29.93 $30.01 $29.79 $29.88 $29.51 8,986
2020-11-13 $29.69 $29.96 $29.69 $29.96 $29.59 990
2020-11-12 $29.55 $29.71 $29.38 $29.38 $29.02 2,684
2020-11-11 $29.31 $29.46 $29.22 $29.46 $29.10 6,916
2020-11-10 $29.23 $30.00 $28.96 $28.96 $28.60 15,083
2020-11-09 $31.05 $31.05 $30.30 $30.38 $30.00 18,283
2020-11-06 $30.40 $30.58 $30.37 $30.49 $30.12 6,723
2020-11-05 $30.45 $30.45 $30.26 $30.38 $30.00 8,735
2020-11-04 $29.09 $29.63 $29.08 $29.48 $29.11 9,658
2020-11-03 $28.39 $28.71 $28.39 $28.70 $28.34 8,792
2020-11-02 $28.14 $28.19 $27.88 $28.00 $27.65 132,028
2020-10-30 $28.13 $28.20 $28.06 $28.13 $27.78 3,811
2020-10-29 $28.14 $28.28 $28.14 $28.28 $27.93 302
2020-10-28 $28.25 $28.25 $28.15 $28.15 $27.80 1,275
2020-10-27 $28.51 $28.69 $28.51 $28.59 $28.24 1,392
2020-10-26 $28.51 $28.53 $28.20 $28.38 $28.03 21,335
2020-10-23 $29.08 $29.08 $28.93 $29.02 $28.66 1,458
2020-10-22 $29.44 $29.44 $29.19 $29.24 $28.87 1,074
2020-10-21 $29.78 $29.78 $29.59 $29.60 $29.23 1,076
2020-10-20 $29.89 $29.90 $29.84 $29.84 $29.47 1,556
2020-10-19 $29.91 $29.91 $29.60 $29.60 $29.23 6,810
2020-10-16 $30.02 $30.02 $29.89 $29.90 $29.53 1,143
2020-10-15 $29.71 $29.78 $29.53 $29.71 $29.34 7,341
2020-10-14 $30.19 $30.24 $30.18 $30.19 $29.82 1,841
2020-10-13 $30.20 $30.20 $30.02 $30.13 $29.76 7,390
2020-10-12 $30.19 $30.43 $30.19 $30.36 $29.98 11,389
2020-10-09 $29.81 $29.99 $29.81 $29.98 $29.61 2,581
2020-10-08 $29.39 $29.61 $29.39 $29.61 $29.24 4,451
2020-10-07 $29.14 $29.27 $29.14 $29.23 $28.86 5,545
2020-10-06 $29.24 $29.24 $28.88 $28.88 $28.52 3,439
2020-10-05 $29.33 $29.40 $29.22 $29.40 $29.04 6,169
2020-10-02 $28.82 $28.93 $28.77 $28.89 $28.53 7,467
2020-10-01 $28.95 $28.98 $28.86 $28.97 $28.62 112,942
2020-09-30 $28.77 $28.77 $28.63 $28.72 $28.37 2,653
2020-09-29 $28.87 $28.91 $28.65 $28.84 $28.48 19,778
2020-09-28 $28.46 $28.50 $28.36 $28.41 $28.06 25,964
2020-09-25 $28.05 $28.45 $28.05 $28.42 $28.07 7,265
2020-09-24 $27.99 $28.02 $27.82 $28.02 $27.68 3,384
2020-09-23 $28.53 $28.53 $28.18 $28.18 $27.83 20,035
2020-09-22 $28.12 $28.25 $28.00 $28.25 $27.90 24,249
2020-09-21 $28.12 $28.32 $27.89 $28.20 $27.85 13,146
2020-09-18 $28.81 $28.89 $28.71 $28.75 $28.40 15,704
2020-09-17 $28.45 $28.55 $28.44 $28.55 $28.20 3,270
2020-09-16 $28.81 $28.81 $28.51 $28.54 $28.19 3,799
2020-09-15 $28.03 $28.20 $28.03 $28.14 $27.79 4,952
2020-09-14 $27.82 $27.84 $27.72 $27.76 $27.41 5,090
2020-09-11 $27.57 $27.64 $27.53 $27.54 $27.20 1,225
2020-09-10 $27.65 $27.67 $27.37 $27.37 $27.03 3,083
2020-09-09 $27.64 $27.65 $27.60 $27.65 $27.31 1,049
2020-09-08 $27.06 $27.40 $27.05 $27.23 $26.90 3,197
2020-09-04 $27.65 $27.65 $27.24 $27.48 $27.14 4,839
2020-09-03 $28.57 $28.57 $27.72 $27.78 $27.43 10,806
2020-09-02 $28.64 $28.75 $28.52 $28.72 $28.36 26,145
2020-09-01 $28.36 $28.40 $28.26 $28.40 $28.05 193,002
2020-08-31 $28.32 $28.43 $28.32 $28.37 $28.02 2,597
2020-08-28 $28.23 $28.27 $28.21 $28.26 $27.91 2,888
2020-08-27 $28.38 $28.38 $28.38 $28.38 $28.02 80
2020-08-26 $28.51 $28.63 $28.51 $28.60 $28.25 4,174
2020-08-25 $28.21 $28.25 $28.21 $28.25 $27.90 43,997
2020-08-24 $28.54 $28.54 $28.35 $28.35 $28.00 1,706
2020-08-21 $27.96 $28.07 $27.89 $28.07 $27.72 1,130
2020-08-20 $28.10 $28.19 $28.10 $28.19 $27.84 789
2020-08-19 $28.44 $28.48 $28.26 $28.26 $27.91 2,554
2020-08-18 $28.44 $28.54 $28.44 $28.52 $28.17 2,932
2020-08-17 $28.21 $28.29 $28.21 $28.29 $27.94 3,075
2020-08-14 $28.18 $28.18 $28.08 $28.08 $27.73 837
2020-08-13 $28.01 $28.36 $28.01 $28.25 $27.90 1,499
2020-08-12 $27.81 $28.01 $27.81 $27.93 $27.58 15,106
2020-08-11 $27.72 $27.72 $27.51 $27.53 $27.18 9,269
2020-08-10 $27.74 $27.74 $27.57 $27.61 $27.27 3,168
2020-08-07 $27.69 $27.75 $27.65 $27.73 $27.39 11,412
2020-08-06 $27.92 $27.97 $27.83 $27.97 $27.63 2,902
2020-08-05 $28.01 $28.04 $27.91 $27.91 $27.56 5,009
2020-08-04 $27.69 $27.73 $27.47 $27.73 $27.38 115,352
2020-08-03 $27.52 $27.83 $27.52 $27.83 $27.48 3,447
2020-07-31 $27.14 $27.21 $27.10 $27.21 $26.88 4,038
2020-07-30 $27.38 $27.71 $27.38 $27.71 $27.37 1,705
2020-07-29 $27.80 $27.97 $27.78 $27.90 $27.56 26,898
2020-07-28 $27.66 $27.72 $27.63 $27.63 $27.29 2,884
2020-07-27 $27.46 $27.73 $27.46 $27.71 $27.37 13,779
2020-07-24 $27.12 $27.26 $27.01 $27.19 $26.85 21,856
2020-07-23 $27.67 $27.67 $27.38 $27.43 $27.09 12,321
2020-07-22 $27.79 $27.82 $27.77 $27.82 $27.48 934
2020-07-21 $27.83 $27.85 $27.69 $27.69 $27.34 23,100
2020-07-20 $27.56 $27.67 $27.43 $27.67 $27.32 1,015
2020-07-17 $27.26 $27.33 $27.26 $27.33 $26.99 2,000
2020-07-16 $27.23 $27.31 $27.16 $27.16 $26.82 900
2020-07-15 $27.49 $27.50 $27.39 $27.39 $27.05 2,900
2020-07-14 $27.04 $27.32 $27.02 $27.26 $26.93 9,800
2020-07-13 $27.25 $27.37 $26.90 $26.90 $26.57 10,577
2020-07-10 $27.04 $27.05 $27.04 $27.05 $26.72 400
2020-07-09 $26.98 $26.98 $26.98 $26.98 $26.65 279
2020-07-08 $26.97 $27.10 $26.97 $27.09 $26.76 6,900
2020-07-07 $27.00 $27.03 $26.86 $26.86 $26.53 5,473
2020-07-06 $26.97 $27.00 $26.91 $26.96 $26.62 12,102
2020-07-02 $26.60 $26.81 $26.49 $26.49 $26.16 7,825
2020-07-01 $26.50 $26.52 $26.47 $26.52 $26.19 900
2020-06-30 $26.21 $26.33 $26.21 $26.31 $25.98 700
2020-06-29 $26.29 $26.35 $26.29 $26.35 $26.02 781
2020-06-26 $26.25 $26.25 $26.19 $26.19 $25.86 1,300
2020-06-25 $26.12 $26.49 $26.12 $26.49 $26.16 6,800
2020-06-24 $26.16 $26.22 $26.05 $26.05 $25.73 2,800
2020-06-23 $26.67 $26.67 $26.58 $26.58 $26.25 1,300
2020-06-22 $26.17 $26.41 $26.17 $26.41 $26.09 1,064
2020-06-19 $26.26 $26.26 $26.04 $26.07 $25.75 2,561
2020-06-18 $26.21 $26.22 $26.14 $26.15 $25.82 1,300
2020-06-17 $26.26 $26.26 $26.19 $26.19 $25.87 2,200
2020-06-16 $25.95 $25.97 $25.87 $25.91 $25.59 5,100
2020-06-15 $25.53 $25.72 $25.53 $25.70 $25.38 55,100
2020-06-12 $25.26 $25.57 $25.26 $25.57 $25.17 900
2020-06-11 $25.74 $25.82 $25.16 $25.16 $24.77 12,300
2020-06-10 $26.04 $26.30 $25.95 $26.06 $25.65 7,700
2020-06-09 $25.69 $25.80 $25.69 $25.74 $25.34 6,428
2020-06-08 $25.77 $25.93 $25.44 $25.93 $25.52 4,085
2020-06-05 $26.18 $26.18 $26.07 $26.11 $25.70 78,100
2020-06-04 $26.36 $26.36 $26.25 $26.26 $25.85 3,900
2020-06-03 $26.19 $26.49 $26.19 $26.41 $26.00 8,000
2020-06-02 $26.16 $26.16 $25.97 $26.12 $25.71 2,100
2020-06-01 $25.73 $25.89 $25.67 $25.89 $25.49 50,100
2020-05-29 $25.13 $25.39 $25.13 $25.36 $24.96 19,566
2020-05-28 $25.03 $25.23 $24.87 $24.99 $24.60 33,851
2020-05-27 $24.56 $24.64 $24.34 $24.59 $24.21 36,400
2020-05-26 $24.74 $24.85 $24.70 $24.70 $24.31 2,130
2020-05-22 $24.07 $24.07 $24.07 $24.07 $23.70 500
2020-05-21 $23.96 $24.02 $23.96 $24.02 $23.65 1,900
2020-05-20 $23.95 $24.19 $23.95 $24.14 $23.76 1,450
2020-05-19 $23.62 $23.66 $23.47 $23.47 $23.10 110,800
2020-05-18 $23.45 $23.69 $23.40 $23.69 $23.32 7,222
2020-05-15 $22.76 $22.92 $22.76 $22.92 $22.56 29,515
2020-05-14 $22.65 $22.85 $22.46 $22.85 $22.49 3,800
2020-05-13 $23.39 $23.40 $22.94 $23.05 $22.69 11,645
2020-05-12 $23.44 $23.44 $23.14 $23.14 $22.78 1,100
2020-05-11 $23.22 $23.40 $23.22 $23.34 $22.98 910
2020-05-08 $23.31 $23.46 $23.31 $23.46 $23.09 23,200
2020-05-07 $22.94 $23.08 $22.94 $22.99 $22.63 14,500
2020-05-06 $22.61 $22.61 $22.47 $22.48 $22.13 29,770
2020-05-05 $22.63 $22.64 $22.54 $22.54 $22.19 1,700
2020-05-04 $22.30 $22.49 $22.26 $22.49 $22.14 9,184
2020-05-01 $22.53 $22.53 $22.23 $22.43 $22.08 36,800
2020-04-30 $22.82 $22.94 $22.78 $22.90 $22.54 28,700
2020-04-29 $23.07 $23.31 $23.07 $23.23 $22.87 8,800
2020-04-28 $23.00 $23.00 $22.73 $22.73 $22.37 8,977
2020-04-27 $22.44 $22.59 $22.40 $22.59 $22.24 8,200
2020-04-24 $22.05 $22.23 $22.05 $22.23 $21.88 200
2020-04-23 $22.09 $22.14 $21.79 $21.83 $21.49 5,246
2020-04-22 $22.05 $22.05 $21.93 $21.95 $21.61 9,489
2020-04-21 $21.63 $21.72 $21.45 $21.53 $21.19 44,400
2020-04-20 $21.97 $22.23 $21.91 $21.92 $21.58 12,843
2020-04-17 $22.03 $22.19 $21.99 $22.19 $21.84 4,100
2020-04-16 $21.70 $21.77 $21.51 $21.76 $21.42 14,560
2020-04-15 $21.58 $21.70 $21.53 $21.60 $21.26 7,500
2020-04-14 $22.37 $22.38 $22.22 $22.34 $21.99 4,000
2020-04-13 $21.78 $22.02 $21.66 $21.82 $21.48 28,388
2020-04-09 $21.86 $22.16 $21.86 $22.00 $21.66 14,700
2020-04-08 $21.47 $21.64 $21.33 $21.56 $21.22 31,548
2020-04-07 $21.52 $21.52 $20.87 $20.90 $20.57 172,800
2020-04-06 $20.63 $20.92 $20.63 $20.86 $20.54 278,700
2020-04-03 $19.72 $19.78 $19.59 $19.78 $19.47 30,500
2020-04-02 $19.94 $20.28 $19.81 $20.15 $19.84 37,000
2020-04-01 $20.02 $20.02 $19.65 $19.72 $19.41 112,000
2020-03-31 $20.64 $20.70 $20.41 $20.70 $20.38 6,000
2020-03-30 $20.45 $20.87 $20.37 $20.87 $20.54 27,371
2020-03-27 $19.95 $20.41 $19.84 $20.11 $19.80 109,100
2020-03-26 $20.12 $20.85 $20.12 $20.85 $20.53 9,100
2020-03-25 $19.43 $20.23 $19.27 $19.87 $19.56 14,062
2020-03-24 $18.80 $19.29 $18.71 $19.29 $18.99 11,518
2020-03-23 $17.79 $17.81 $17.44 $17.62 $17.35 23,450
2020-03-20 $18.84 $18.95 $17.86 $17.89 $17.61 6,772
2020-03-19 $17.60 $18.41 $17.60 $18.09 $17.81 229,406
2020-03-18 $17.46 $17.62 $17.14 $17.35 $17.08 12,352
2020-03-17 $18.30 $18.65 $18.08 $18.65 $18.36 20,305
2020-03-16 $18.80 $18.87 $18.12 $18.58 $18.29 20,300
2020-03-13 $20.38 $20.69 $19.96 $20.66 $20.21 13,100
2020-03-12 $19.65 $19.65 $19.04 $19.40 $18.98 11,400
2020-03-11 $22.16 $22.23 $21.52 $21.67 $21.20 29,800
2020-03-10 $23.04 $23.04 $22.29 $22.92 $22.42 103,700
2020-03-09 $22.58 $22.79 $22.18 $22.39 $21.90 34,875
2020-03-06 $24.28 $24.36 $24.17 $24.36 $23.83 95,100
2020-03-05 $24.94 $24.94 $24.54 $24.69 $24.15 22,100
2020-03-04 $25.12 $25.52 $24.93 $25.52 $24.96 694,315
2020-03-03 $24.95 $25.36 $24.57 $25.15 $24.60 154,460
2020-03-02 $24.54 $24.79 $23.94 $24.04 $23.52 297,651
2020-02-28 $23.89 $24.30 $23.88 $24.24 $23.71 62,396
2020-02-27 $25.17 $25.26 $24.69 $24.70 $24.16 27,500
2020-02-26 $25.97 $25.97 $25.63 $25.68 $25.12 1,484
2020-02-25 $26.24 $26.24 $25.69 $25.70 $25.14 35,399
2020-02-24 $26.19 $26.40 $26.10 $26.18 $25.61 14,248
2020-02-21 $27.54 $27.54 $27.36 $27.41 $26.81 2,600
2020-02-20 $27.66 $27.73 $27.49 $27.59 $26.99 11,000
2020-02-19 $27.88 $27.88 $27.85 $27.87 $27.26 2,000
2020-02-18 $27.75 $27.77 $27.69 $27.70 $27.09 2,200
2020-02-14 $27.92 $27.95 $27.88 $27.95 $27.34 3,700
2020-02-13 $27.97 $27.99 $27.96 $27.96 $27.35 5,200
2020-02-12 $28.07 $28.10 $28.07 $28.09 $27.48 1,200
2020-02-11 $27.72 $27.72 $27.66 $27.67 $27.06 7,500
2020-02-10 $27.30 $27.48 $27.30 $27.48 $26.88 3,007
2020-02-07 $27.27 $27.30 $27.26 $27.30 $26.70 13,500
2020-02-06 $27.48 $27.51 $27.48 $27.51 $26.91 1,900
2020-02-05 $27.48 $27.48 $27.47 $27.47 $26.87 3,082
2020-02-04 $27.07 $27.16 $27.07 $27.14 $26.55 2,100
2020-02-03 $26.58 $26.68 $26.58 $26.66 $26.08 6,985
2020-01-31 $26.81 $26.81 $26.51 $26.53 $25.95 3,919
2020-01-30 $26.85 $26.96 $26.81 $26.94 $26.36 8,902
2020-01-29 $27.32 $27.58 $27.28 $27.40 $26.80 18,442
2020-01-28 $27.31 $27.31 $27.31 $27.31 $26.72 700
2020-01-27 $27.27 $27.31 $27.27 $27.27 $26.67 700
2020-01-24 $28.15 $28.16 $27.90 $27.95 $27.34 76,130
2020-01-23 $27.94 $28.14 $27.93 $28.14 $27.53 79,100
2020-01-22 $28.14 $28.15 $28.14 $28.15 $27.54 16,900
2020-01-21 $28.09 $28.09 $28.04 $28.04 $27.43 2,000
2020-01-17 $28.19 $28.24 $28.19 $28.24 $27.62 10,400
2020-01-16 $28.11 $28.15 $28.04 $28.15 $27.54 1,100
2020-01-15 $28.04 $28.05 $27.99 $28.02 $27.41 3,300
2020-01-14 $27.86 $27.95 $27.84 $27.94 $27.33 4,898
2020-01-13 $27.72 $27.84 $27.72 $27.84 $27.23 1,000
2020-01-10 $27.66 $27.66 $27.56 $27.58 $26.98 5,438
2020-01-09 $27.63 $27.63 $27.59 $27.61 $27.01 1,006
2020-01-08 $27.40 $27.50 $27.40 $27.48 $26.88 41,300
2020-01-07 $27.31 $27.35 $27.28 $27.28 $26.69 2,400
2020-01-06 $27.25 $27.25 $27.25 $27.25 $26.65 283
2020-01-03 $27.13 $27.23 $27.10 $27.10 $26.50 11,400
2020-01-02 $27.35 $27.53 $27.31 $27.53 $26.93 5,716
2019-12-31 $27.02 $27.11 $27.01 $27.11 $26.52 1,600
2019-12-30 $27.46 $27.46 $27.11 $27.11 $26.52 4,283
2019-12-27 $27.47 $27.47 $27.47 $27.47 $26.81 390
2019-12-26 $27.35 $27.41 $27.33 $27.41 $26.76 3,100
2019-12-24 $27.25 $27.25 $27.22 $27.22 $26.58 400
2019-12-23 $27.12 $27.16 $27.12 $27.16 $26.51 1,300
2019-12-20 $27.11 $27.11 $27.01 $27.03 $26.39 1,600
2019-12-19 $26.84 $26.91 $26.84 $26.91 $26.27 2,100
2019-12-18 $26.97 $26.97 $26.89 $26.93 $26.29 2,132
2019-12-17 $26.90 $26.90 $26.78 $26.79 $26.16 5,725
2019-12-16 $26.95 $26.97 $26.93 $26.93 $26.29 300
2019-12-13 $26.50 $26.62 $26.50 $26.53 $25.90 1,509
2019-12-12 $26.42 $26.50 $26.41 $26.49 $25.86 900
2019-12-11 $26.28 $26.36 $26.27 $26.36 $25.73 1,600
2019-12-10 $26.18 $26.21 $26.17 $26.17 $25.55 878
2019-12-09 $26.24 $26.24 $26.10 $26.10 $25.48 1,701
2019-12-06 $26.36 $26.40 $26.34 $26.40 $25.77 3,700
2019-12-05 $26.13 $26.13 $26.13 $26.13 $25.50 119
2019-12-04 $26.08 $26.12 $26.04 $26.12 $25.50 2,100
2019-12-03 $25.84 $25.97 $25.84 $25.97 $25.35 854,100
2019-12-02 $26.13 $26.13 $26.01 $26.07 $25.45 6,000
2019-11-29 $26.44 $26.44 $26.39 $26.39 $25.76 9,300
2019-11-27 $26.64 $26.64 $26.64 $26.64 $26.00 415
2019-11-26 $26.34 $26.42 $26.34 $26.42 $25.79 16,600
2019-11-25 $26.16 $26.20 $26.16 $26.20 $25.57 8,700
2019-11-22 $25.94 $25.94 $25.94 $25.94 $25.33 177
2019-11-21 $25.93 $26.04 $25.93 $26.04 $25.42 86,500
2019-11-20 $26.19 $26.19 $26.08 $26.09 $25.47 1,321
2019-11-19 $26.16 $26.19 $26.16 $26.17 $25.54 2,500
2019-11-18 $26.02 $26.13 $26.02 $26.09 $25.47 8,500
2019-11-15 $25.89 $25.89 $25.89 $25.89 $25.27 5
2019-11-14 $25.78 $25.78 $25.72 $25.77 $25.16 1,300
2019-11-13 $25.84 $25.88 $25.84 $25.87 $25.25 1,195
2019-11-12 $25.88 $25.88 $25.84 $25.84 $25.23 1,500
2019-11-11 $25.95 $26.05 $25.94 $26.04 $25.42 24,742
2019-11-08 $25.99 $26.01 $25.99 $26.01 $25.39 700
2019-11-07 $26.13 $26.13 $26.08 $26.08 $25.46 7,373
2019-11-06 $26.03 $26.05 $26.00 $26.05 $25.43 2,700
2019-11-05 $26.07 $26.09 $26.07 $26.09 $25.47 1,900
2019-11-04 $26.18 $26.24 $26.16 $26.20 $25.58 11,134
2019-11-01 $26.14 $26.25 $26.06 $26.24 $25.62 230,600
2019-10-31 $25.89 $25.93 $25.89 $25.91 $25.29 1,800
2019-10-30 $25.93 $26.08 $25.93 $26.08 $25.46 100
2019-10-29 $25.84 $25.84 $25.84 $25.84 $25.22 134
2019-10-28 $25.87 $25.87 $25.87 $25.87 $25.26 2,343
2019-10-25 $25.71 $25.77 $25.71 $25.76 $25.15 2,654
2019-10-24 $25.73 $25.75 $25.72 $25.74 $25.13 3,200
2019-10-23 $25.59 $25.65 $25.59 $25.64 $25.03 5,200
2019-10-22 $25.69 $25.69 $25.69 $25.69 $25.08 190
2019-10-21 $25.77 $25.77 $25.77 $25.77 $25.15 395
2019-10-18 $25.78 $25.78 $25.78 $25.78 $25.16 1
2019-10-17 $25.85 $25.85 $25.75 $25.78 $25.16 1,777
2019-10-16 $25.86 $25.86 $25.84 $25.84 $25.22 2,000
2019-10-15 $25.83 $25.84 $25.83 $25.83 $25.21 1,600
2019-10-14 $25.59 $25.59 $25.59 $25.59 $24.98 8
2019-10-11 $25.73 $25.77 $25.67 $25.67 $25.06 1,100
2019-10-10 $25.24 $25.30 $25.22 $25.30 $24.70 800
2019-10-09 $25.09 $25.19 $25.09 $25.16 $24.56 13,064
2019-10-08 $25.16 $25.16 $25.05 $25.05 $24.46 4,700
2019-10-07 $25.36 $25.36 $25.36 $25.36 $24.75 10
2019-10-04 $25.23 $25.35 $25.22 $25.33 $24.73 800
2019-10-03 $24.95 $25.11 $24.95 $25.07 $24.47 1,800
2019-10-02 $24.89 $24.89 $24.86 $24.86 $24.27 200
2019-10-01 $25.35 $25.38 $25.35 $25.38 $24.78 1,900
2019-09-30 $25.65 $25.65 $25.62 $25.62 $25.01 500
2019-09-27 $25.59 $25.59 $25.52 $25.52 $24.91 200
2019-09-26 $25.60 $25.64 $25.60 $25.64 $25.03 214
2019-09-25 $25.42 $25.47 $25.41 $25.43 $24.82 3,000
2019-09-24 $25.70 $25.70 $25.70 $25.70 $25.08 700
2019-09-23 $25.72 $25.72 $25.72 $25.72 $25.11 35
2019-09-20 $25.63 $25.63 $25.63 $25.63 $25.02 6
2019-09-19 $25.74 $25.74 $25.74 $25.74 $25.12 64
2019-09-18 $25.66 $25.71 $25.65 $25.65 $25.04 1,100
2019-09-17 $25.62 $25.67 $25.62 $25.65 $25.04 6,300
2019-09-16 $25.36 $25.36 $25.36 $25.36 $24.75 10
2019-09-13 $25.72 $25.72 $25.72 $25.72 $25.00 4
2019-09-12 $25.73 $25.73 $25.73 $25.73 $25.01 9
2019-09-11 $25.59 $25.59 $25.59 $25.59 $24.88 400
2019-09-10 $25.57 $25.79 $25.57 $25.59 $24.87 603
2019-09-09 $26.16 $26.16 $25.98 $26.00 $25.27 9,600
2019-09-06 $26.20 $26.20 $26.17 $26.19 $25.46 243
2019-09-05 $26.22 $26.26 $26.19 $26.20 $25.47 11,500
2019-09-04 $26.04 $26.10 $25.99 $26.06 $25.33 810,100
2019-09-03 $25.66 $25.75 $25.65 $25.75 $25.03 2,066
2019-08-30 $25.84 $25.88 $25.69 $25.75 $25.03 1,800
2019-08-29 $25.56 $25.58 $25.56 $25.56 $24.84 480
2019-08-28 $25.55 $25.55 $25.51 $25.52 $24.81 10,734
2019-08-27 $25.61 $25.61 $25.47 $25.55 $24.84 5,241
2019-08-26 $25.53 $25.53 $25.42 $25.44 $24.73 1,156
2019-08-23 $25.58 $25.58 $25.28 $25.28 $24.57 224
2019-08-22 $25.63 $25.63 $25.52 $25.61 $24.89 2,103
2019-08-21 $25.69 $25.69 $25.63 $25.63 $24.92 1,973
2019-08-20 $25.45 $25.45 $25.39 $25.41 $24.70 9,368
2019-08-19 $25.35 $25.40 $25.29 $25.29 $24.58 2,876
2019-08-16 $25.01 $25.12 $25.01 $25.09 $24.39 6,043
2019-08-15 $24.81 $24.82 $24.79 $24.82 $24.12 6,405
2019-08-14 $24.93 $24.93 $24.85 $24.85 $24.15 3,477
2019-08-13 $25.26 $25.48 $25.26 $25.48 $24.76 1,079
2019-08-12 $25.29 $25.29 $25.29 $25.29 $24.58 226
2019-08-09 $25.53 $25.53 $25.53 $25.53 $24.82 82
2019-08-08 $25.51 $25.55 $25.51 $25.55 $24.84 254
2019-08-07 $25.23 $25.37 $25.23 $25.36 $24.65 701
2019-08-06 $25.29 $25.29 $25.05 $25.12 $24.41 8,321
2019-08-05 $25.24 $25.24 $24.94 $25.04 $24.34 1,313
2019-08-02 $25.80 $25.85 $25.78 $25.84 $25.12 1,411
2019-08-01 $26.13 $26.13 $25.93 $25.95 $25.23 775
2019-07-31 $26.20 $26.20 $25.97 $25.97 $25.24 5,129
2019-07-30 $26.02 $26.02 $26.01 $26.01 $25.28 536
2019-07-29 $26.45 $26.45 $26.38 $26.38 $25.64 676
2019-07-26 $26.26 $26.26 $26.26 $26.26 $25.52 2
2019-07-25 $26.30 $26.30 $26.24 $26.25 $25.51 1,622
2019-07-24 $26.38 $26.42 $26.38 $26.41 $25.67 4,140
2019-07-23 $26.34 $26.41 $26.34 $26.41 $25.67 4,231
2019-07-22 $26.31 $26.33 $26.30 $26.30 $25.57 299
2019-07-19 $26.32 $26.32 $26.32 $26.32 $25.58 434
2019-07-18 $26.11 $26.31 $26.07 $26.30 $25.57 11,113
2019-07-17 $26.29 $26.31 $26.27 $26.27 $25.54 3,349
2019-07-16 $26.26 $26.26 $26.26 $26.26 $25.53 4
2019-07-15 $26.48 $26.48 $26.39 $26.41 $25.68 50,550
2019-07-12 $26.27 $26.34 $26.27 $26.34 $25.60 3,748
2019-07-11 $26.23 $26.25 $26.22 $26.22 $25.48 833
2019-07-10 $26.18 $26.21 $26.17 $26.17 $25.43 4,497
2019-07-09 $26.15 $26.16 $26.09 $26.09 $25.36 445
2019-07-08 $26.24 $26.24 $26.15 $26.15 $25.42 3,328
2019-07-05 $26.17 $26.25 $26.17 $26.25 $25.52 3,863
2019-07-03 $26.70 $26.77 $26.70 $26.77 $26.02 1,170
2019-07-02 $26.48 $26.60 $26.48 $26.57 $25.83 59,901
2019-07-01 $26.35 $26.36 $26.26 $26.26 $25.53 8,553
2019-06-28 $26.21 $26.24 $26.21 $26.24 $25.51 114
2019-06-27 $26.19 $26.19 $26.17 $26.17 $25.44 1,500
2019-06-26 $26.23 $26.23 $26.23 $26.23 $25.50 0
2019-06-25 $26.30 $26.30 $26.30 $26.30 $25.56 184
2019-06-24 $26.40 $26.40 $26.32 $26.32 $25.58 804
2019-06-21 $26.19 $26.20 $26.19 $26.19 $25.46 338
2019-06-20 $26.33 $26.33 $26.24 $26.29 $25.56 7,194
2019-06-19 $26.02 $26.06 $26.02 $26.06 $25.33 100
2019-06-18 $25.94 $25.97 $25.94 $25.97 $25.24 2,402
2019-06-17 $25.75 $25.75 $25.71 $25.71 $24.99 229
2019-06-14 $25.91 $25.93 $25.91 $25.93 $25.05 203
2019-06-13 $26.01 $26.01 $26.01 $26.01 $25.13 0
2019-06-12 $26.18 $26.18 $26.18 $26.18 $25.30 0
2019-06-11 $26.04 $26.04 $26.04 $26.04 $25.16 116
2019-06-10 $25.98 $25.98 $25.98 $25.98 $25.10 2
2019-06-07 $25.91 $25.93 $25.91 $25.93 $25.05 1,923
2019-06-06 $25.54 $25.54 $25.54 $25.54 $24.68 24
2019-06-05 $25.30 $25.31 $25.30 $25.31 $24.45 449
2019-06-04 $25.02 $25.14 $25.02 $25.13 $24.28 3,004
2019-06-03 $25.11 $25.19 $25.09 $25.16 $24.31 71,343
2019-05-31 $24.97 $25.14 $24.97 $25.14 $24.29 7,748
2019-05-30 $25.15 $25.19 $25.14 $25.19 $24.34 233
2019-05-29 $25.26 $25.26 $25.09 $25.09 $24.25 3,339
2019-05-28 $25.76 $25.77 $25.55 $25.55 $24.68 1,199
2019-05-24 $25.59 $25.63 $25.58 $25.61 $24.74 359
2019-05-23 $25.42 $25.50 $25.42 $25.50 $24.64 489
2019-05-22 $25.63 $25.63 $25.63 $25.63 $24.76 391
2019-05-21 $25.56 $25.56 $25.56 $25.56 $24.70 72
2019-05-20 $25.55 $25.55 $25.55 $25.55 $24.69 8
2019-05-17 $25.69 $25.69 $25.62 $25.62 $24.76 720
2019-05-16 $25.74 $25.83 $25.74 $25.78 $24.90 2,805
2019-05-15 $25.34 $25.48 $25.34 $25.45 $24.59 54,912
2019-05-14 $25.34 $25.36 $25.34 $25.36 $24.50 574
2019-05-13 $25.10 $25.10 $25.10 $25.10 $24.25 126
2019-05-10 $25.43 $25.57 $25.37 $25.57 $24.71 3,156
2019-05-09 $25.36 $25.52 $25.32 $25.52 $24.66 3,527
2019-05-08 $25.63 $25.63 $25.58 $25.58 $24.72 1,512
2019-05-07 $25.75 $25.75 $25.50 $25.53 $24.66 6,877
2019-05-06 $25.57 $25.86 $25.36 $25.84 $24.97 7,231
2019-05-03 $25.99 $26.00 $25.85 $25.92 $25.04 3,927
2019-05-02 $25.75 $25.75 $25.67 $25.71 $24.84 8,643
2019-05-01 $26.03 $26.14 $25.94 $25.94 $25.06 48,409
2019-04-30 $25.91 $25.98 $25.91 $25.98 $25.10 175
2019-04-29 $25.85 $25.91 $25.85 $25.90 $25.03 663
2019-04-26 $25.75 $25.75 $25.75 $25.75 $24.88 173
2019-04-25 $25.75 $25.77 $25.66 $25.71 $24.84 6,514
2019-04-24 $25.92 $25.95 $25.90 $25.90 $25.02 1,424
2019-04-23 $25.86 $25.98 $25.81 $25.98 $25.11 1,290
2019-04-22 $25.89 $25.89 $25.84 $25.87 $25.00 9,027
2019-04-18 $25.86 $25.87 $25.82 $25.85 $24.98 3,121
2019-04-17 $25.91 $25.97 $25.91 $25.97 $25.09 2,993
2019-04-16 $26.16 $26.20 $26.16 $26.17 $25.28 785
2019-04-15 $26.21 $26.26 $26.21 $26.23 $25.34 4,809
2019-04-12 $26.10 $26.16 $26.10 $26.15 $25.26 3,909
2019-04-11 $26.04 $26.04 $26.03 $26.03 $25.15 522
2019-04-10 $25.98 $26.02 $25.98 $26.02 $25.14 202
2019-04-09 $25.90 $25.91 $25.87 $25.87 $24.99 631
2019-04-08 $26.06 $26.13 $26.06 $26.13 $25.25 10,198
2019-04-05 $26.01 $26.02 $26.00 $26.00 $25.12 830
2019-04-04 $25.99 $26.02 $25.99 $26.02 $25.14 367
2019-04-03 $26.06 $26.13 $26.06 $26.12 $25.24 9,539
2019-04-02 $26.04 $26.04 $26.04 $26.04 $25.16 10
2019-04-01 $26.05 $26.05 $26.05 $26.05 $25.17 2
2019-03-29 $25.79 $25.80 $25.73 $25.80 $24.93 1,013
2019-03-28 $25.69 $25.72 $25.65 $25.72 $24.85 873
2019-03-27 $25.72 $25.73 $25.72 $25.73 $24.86 542
2019-03-26 $25.89 $25.90 $25.84 $25.84 $24.97 1,940
2019-03-25 $25.58 $25.63 $25.58 $25.63 $24.77 1,900
2019-03-22 $25.86 $25.86 $25.73 $25.73 $24.86 464
2019-03-21 $26.00 $26.12 $26.00 $26.12 $25.23 220
2019-03-20 $25.97 $26.20 $25.94 $26.13 $25.25 4,182
2019-03-19 $25.94 $25.99 $25.92 $25.92 $25.04 2,153
2019-03-18 $25.82 $25.92 $25.82 $25.92 $25.04 1,628
2019-03-15 $25.89 $25.93 $25.89 $25.93 $25.05 6,047
2019-03-14 $25.72 $25.74 $25.71 $25.71 $24.84 4,728
2019-03-13 $25.62 $25.62 $25.62 $25.62 $24.75 47
2019-03-12 $25.49 $25.50 $25.47 $25.49 $24.63 927
2019-03-11 $25.12 $25.32 $25.12 $25.32 $24.46 28,778
2019-03-08 $25.14 $25.17 $25.14 $25.17 $24.32 197
2019-03-07 $25.34 $25.34 $25.10 $25.10 $24.25 3,989
2019-03-06 $25.35 $25.36 $25.35 $25.36 $24.50 120
2019-03-05 $25.55 $25.55 $25.50 $25.51 $24.64 2,456
2019-03-04 $25.52 $25.52 $25.44 $25.49 $24.63 3,675
2019-03-01 $25.42 $25.50 $25.42 $25.46 $24.60 1,481
2019-02-28 $25.14 $25.14 $25.14 $25.14 $24.29 226
2019-02-27 $25.17 $25.19 $25.17 $25.19 $24.34 285
2019-02-26 $25.10 $25.19 $25.10 $25.19 $24.34 1,976
2019-02-25 $25.11 $25.11 $25.06 $25.06 $24.21 6,467
2019-02-22 $24.82 $24.83 $24.81 $24.83 $23.99 404
2019-02-21 $24.80 $24.82 $24.72 $24.80 $23.96 8,830
2019-02-20 $24.92 $25.01 $24.92 $24.93 $24.09 3,248
2019-02-19 $24.90 $25.04 $24.90 $25.04 $24.20 3,214
2019-02-15 $24.77 $24.83 $24.76 $24.83 $23.99 1,901
2019-02-14 $24.55 $24.59 $24.51 $24.57 $23.74 3,481
2019-02-13 $24.59 $24.59 $24.45 $24.45 $23.62 1,755
2019-02-12 $24.39 $24.41 $24.39 $24.41 $23.59 1,068
2019-02-11 $24.35 $24.35 $24.31 $24.31 $23.49 941
2019-02-08 $24.28 $24.30 $24.28 $24.30 $23.48 401
2019-02-07 $24.57 $24.57 $24.53 $24.54 $23.71 1,063
2019-02-06 $24.98 $24.98 $24.95 $24.95 $24.10 314
2019-02-05 $25.12 $25.13 $25.12 $25.12 $24.27 3,316
2019-02-04 $25.00 $25.00 $24.96 $24.99 $24.15 1,744
2019-02-01 $24.83 $24.83 $24.73 $24.77 $23.93 953
2019-01-31 $24.84 $24.88 $24.80 $24.88 $24.03 1,069
2019-01-30 $24.74 $24.93 $24.68 $24.93 $24.09 6,609
2019-01-29 $24.93 $25.05 $24.90 $24.96 $24.12 80,988
2019-01-28 $24.52 $24.55 $24.48 $24.53 $23.70 3,051
2019-01-25 $24.77 $24.77 $24.66 $24.66 $23.83 625
2019-01-24 $24.59 $24.59 $24.51 $24.53 $23.70 2,288
2019-01-23 $24.43 $24.46 $24.43 $24.46 $23.63 301
2019-01-22 $24.63 $24.63 $24.40 $24.42 $23.60 2,686
2019-01-18 $24.85 $24.92 $24.85 $24.87 $24.03 2,534
2019-01-17 $24.39 $24.52 $24.39 $24.52 $23.69 2,452
2019-01-16 $24.43 $24.46 $24.36 $24.43 $23.60 1,581
2019-01-15 $24.24 $24.24 $24.15 $24.15 $23.33 1,610
2019-01-14 $24.06 $24.06 $24.03 $24.03 $23.22 401
2019-01-11 $24.34 $24.37 $24.20 $24.22 $23.40 1,582
2019-01-10 $24.51 $24.55 $24.51 $24.55 $23.72 102
2019-01-09 $24.31 $24.51 $24.31 $24.45 $23.62 7,869
2019-01-08 $24.02 $24.02 $23.97 $23.97 $23.16 1,366
2019-01-07 $23.88 $23.91 $23.85 $23.91 $23.10 2,512
2019-01-04 $23.67 $23.73 $23.67 $23.73 $22.92 248
2019-01-03 $23.04 $23.12 $22.95 $23.00 $22.22 8,776
2019-01-02 $23.01 $23.24 $23.01 $23.16 $22.38 20,735
2018-12-31 $23.21 $23.21 $23.20 $23.20 $22.42 309
2018-12-28 $23.15 $23.21 $23.10 $23.15 $22.37 6,822
2018-12-27 $22.80 $23.19 $22.63 $23.19 $22.41 88,810
2018-12-26 $22.50 $23.05 $22.44 $23.05 $22.19 1,117
2018-12-24 $22.77 $22.77 $22.43 $22.43 $21.59 5,862
2018-12-21 $22.97 $22.99 $22.71 $22.71 $21.86 9,766
2018-12-20 $23.45 $23.46 $23.24 $23.35 $22.48 3,336
2018-12-19 $23.99 $24.06 $23.58 $23.66 $22.77 2,851
2018-12-18 $23.90 $23.92 $23.77 $23.77 $22.88 1,915
2018-12-17 $24.24 $24.24 $24.00 $24.00 $23.11 2,153
2018-12-14 $24.14 $24.17 $24.14 $24.16 $23.26 1,789
2018-12-13 $24.64 $24.68 $24.54 $24.54 $23.62 8,087
2018-12-12 $24.62 $24.69 $24.62 $24.68 $23.76 1,333
2018-12-11 $24.41 $24.41 $24.20 $24.29 $23.38 5,116
2018-12-10 $24.32 $24.34 $24.11 $24.34 $23.43 6,846
2018-12-07 $24.78 $24.83 $24.53 $24.59 $23.67 5,624
2018-12-06 $24.14 $24.60 $24.14 $24.60 $23.68 112,543
2018-12-04 $25.15 $25.18 $24.65 $24.76 $23.84 6,013
2018-12-03 $25.46 $25.53 $25.35 $25.42 $24.47 18,070
2018-11-30 $24.96 $24.97 $24.95 $24.95 $24.02 1,086
2018-11-29 $25.05 $25.05 $25.01 $25.05 $24.12 2,000
2018-11-28 $24.50 $24.84 $24.50 $24.84 $23.91 2,810
2018-11-27 $24.35 $24.46 $24.35 $24.42 $23.51 24,749
2018-11-26 $24.51 $24.58 $24.51 $24.56 $23.64 1,511
2018-11-23 $24.18 $24.21 $24.18 $24.20 $23.30 2,644
2018-11-21 $24.13 $24.17 $24.11 $24.17 $23.27 3,232
2018-11-20 $23.98 $24.12 $23.89 $23.91 $23.02 3,526
2018-11-19 $24.73 $24.73 $24.59 $24.64 $23.72 889
2018-11-16 $24.62 $24.89 $24.62 $24.86 $23.93 6,368
2018-11-15 $24.60 $24.79 $24.50 $24.77 $23.85 4,515
2018-11-14 $25.00 $25.00 $24.75 $24.91 $23.98 6,986
2018-11-13 $24.92 $25.10 $24.92 $24.95 $24.02 1,472
2018-11-12 $25.19 $25.19 $24.98 $24.98 $24.05 3,481
2018-11-09 $25.55 $25.63 $25.55 $25.60 $24.65 8,907
2018-11-08 $26.04 $26.05 $25.94 $25.94 $24.97 3,346
2018-11-07 $25.96 $26.14 $25.96 $26.10 $25.12 5,929
2018-11-06 $25.62 $25.71 $25.60 $25.71 $24.75 3,400
2018-11-05 $25.34 $25.35 $25.25 $25.31 $24.37 2,534
2018-11-02 $25.61 $25.68 $25.35 $25.39 $24.44 10,622
2018-11-01 $25.06 $25.26 $25.06 $25.22 $24.28 16,559
2018-10-31 $24.82 $24.86 $24.76 $24.84 $23.91 10,102
2018-10-30 $24.26 $24.40 $24.19 $24.40 $23.49 2,784
2018-10-29 $24.40 $24.40 $23.95 $23.95 $23.06 4,772
2018-10-26 $24.06 $24.45 $24.06 $24.41 $23.50 3,707
2018-10-25 $24.72 $24.90 $24.72 $24.87 $23.94 5,948
2018-10-24 $25.14 $25.14 $24.67 $24.67 $23.75 2,112
2018-10-23 $25.24 $25.36 $24.96 $25.36 $24.42 5,825
2018-10-22 $25.80 $25.95 $25.78 $25.84 $24.88 8,858
2018-10-19 $26.07 $26.07 $25.94 $25.94 $24.98 985
2018-10-18 $25.86 $25.98 $25.59 $25.69 $24.73 2,328
2018-10-17 $26.07 $26.10 $26.00 $26.00 $25.03 3,020
2018-10-16 $26.09 $26.29 $26.09 $26.26 $25.28 4,412
2018-10-15 $25.75 $25.81 $25.67 $25.81 $24.85 1,235
2018-10-12 $25.96 $25.98 $25.81 $25.83 $24.86 7,528
2018-10-11 $25.77 $25.98 $25.61 $25.71 $24.75 12,666
2018-10-10 $26.40 $26.40 $26.02 $26.02 $25.05 23,836
2018-10-09 $26.58 $26.78 $26.58 $26.78 $25.78 1,433
2018-10-08 $26.94 $26.95 $26.78 $26.94 $25.94 3,200
2018-10-05 $27.55 $27.55 $27.34 $27.34 $26.32 990
2018-10-04 $27.95 $27.95 $27.90 $27.90 $26.86 444
2018-10-03 $28.39 $28.40 $28.32 $28.40 $27.34 1,500
2018-10-02 $28.30 $28.46 $28.27 $28.36 $27.30 1,397
2018-10-01 $28.75 $28.84 $28.70 $28.77 $27.70 1,600
2018-09-28 $28.44 $28.54 $28.44 $28.52 $27.46 3,314
2018-09-27 $28.56 $28.66 $28.52 $28.52 $27.45 1,595
2018-09-26 $28.75 $28.77 $28.71 $28.71 $27.64 783
2018-09-25 $28.37 $28.57 $28.37 $28.51 $27.45 1,112
2018-09-24 $28.26 $28.26 $28.11 $28.19 $27.14 1,400
2018-09-21 $28.33 $28.39 $28.32 $28.34 $27.28 3,387
2018-09-20 $28.30 $28.35 $28.30 $28.35 $27.29 1,572
2018-09-19 $28.24 $28.24 $28.20 $28.20 $27.15 636
2018-09-18 $28.25 $28.30 $28.21 $28.21 $27.16 6,449
2018-09-17 $28.10 $28.10 $28.01 $28.01 $26.97 1,080
2018-09-14 $27.98 $27.98 $27.86 $27.91 $26.87 693
2018-09-13 $27.79 $27.79 $27.79 $27.79 $26.75 499
2018-09-12 $27.32 $27.60 $27.31 $27.53 $26.50 2,442
2018-09-11 $27.17 $27.43 $27.17 $27.41 $26.39 2,651
2018-09-10 $27.29 $27.30 $27.20 $27.21 $26.20 4,502
2018-09-07 $27.03 $27.20 $27.03 $27.05 $26.04 1,811
2018-09-06 $27.35 $27.37 $27.23 $27.23 $26.21 1,727
2018-09-05 $27.75 $27.75 $27.47 $27.50 $26.48 2,716
2018-09-04 $28.00 $28.06 $27.84 $28.04 $26.99 10,906
2018-08-31 $28.38 $28.38 $28.19 $28.19 $27.14 1,175
2018-08-30 $28.31 $28.40 $28.17 $28.17 $27.12 4,527
2018-08-29 $28.40 $28.40 $28.40 $28.40 $27.34 94
2018-08-28 $28.41 $28.42 $28.40 $28.40 $27.34 1,061
2018-08-27 $28.13 $28.28 $28.13 $28.28 $27.23 5,377
2018-08-24 $27.48 $27.77 $27.48 $27.77 $26.74 1,950
2018-08-23 $27.50 $27.61 $27.42 $27.42 $26.40 8,435
2018-08-22 $27.44 $27.61 $27.43 $27.53 $26.51 4,161
2018-08-21 $27.33 $27.39 $27.16 $27.39 $26.36 1,980
2018-08-20 $27.06 $27.06 $26.99 $26.99 $25.99 3,648
2018-08-17 $26.61 $26.88 $26.61 $26.88 $25.88 6,258
2018-08-16 $26.83 $26.84 $26.79 $26.79 $25.79 2,781
2018-08-15 $27.38 $27.38 $26.80 $26.85 $25.85 4,405
2018-08-14 $27.77 $27.82 $27.77 $27.82 $26.78 1,496
2018-08-13 $28.06 $28.06 $27.82 $27.82 $26.78 2,859
2018-08-10 $28.47 $28.47 $28.15 $28.28 $27.23 2,474
2018-08-09 $28.94 $28.95 $28.71 $28.78 $27.70 8,958
2018-08-08 $28.78 $28.83 $28.72 $28.83 $27.76 4,886
2018-08-07 $28.72 $28.73 $28.69 $28.72 $27.65 1,928
2018-08-06 $28.25 $28.47 $28.24 $28.45 $27.39 2,064
2018-08-03 $28.57 $28.60 $28.57 $28.60 $27.53 1,492
2018-08-02 $28.69 $28.78 $28.69 $28.76 $27.69 1,986
2018-08-01 $29.19 $29.25 $29.12 $29.12 $28.04 18,829
2018-07-31 $29.25 $29.33 $29.21 $29.23 $28.14 1,134
2018-07-30 $29.62 $29.62 $29.40 $29.40 $28.30 3,310
2018-07-27 $29.80 $29.80 $29.66 $29.68 $28.57 2,244
2018-07-26 $29.71 $29.71 $29.71 $29.71 $28.60 111
2018-07-25 $29.44 $29.60 $29.44 $29.60 $28.50 520
2018-07-24 $29.46 $29.47 $29.37 $29.37 $28.28 1,831
2018-07-23 $29.10 $29.10 $29.09 $29.09 $28.01 420
2018-07-20 $29.05 $29.15 $29.04 $29.15 $28.06 1,340
2018-07-19 $29.09 $29.28 $29.09 $29.21 $28.12 1,762
2018-07-18 $29.37 $29.55 $29.37 $29.54 $28.44 891
2018-07-17 $29.53 $29.72 $29.51 $29.71 $28.60 10,905
2018-07-16 $29.66 $29.73 $29.64 $29.64 $28.54 2,087
2018-07-13 $29.53 $29.64 $29.47 $29.64 $28.53 2,312
2018-07-12 $29.38 $29.48 $29.38 $29.47 $28.37 1,080
2018-07-11 $29.41 $29.41 $29.10 $29.24 $28.15 4,034
2018-07-10 $29.54 $29.59 $29.53 $29.56 $28.46 1,386
2018-07-09 $29.51 $29.51 $29.43 $29.49 $28.39 6,681
2018-07-06 $28.84 $28.97 $28.79 $28.97 $27.89 4,569
2018-07-05 $28.73 $28.82 $28.61 $28.68 $27.61 7,312
2018-07-03 $28.77 $28.77 $28.59 $28.66 $27.59 8,519
2018-07-02 $28.52 $28.54 $28.36 $28.53 $27.47 5,364
2018-06-29 $29.03 $29.10 $28.97 $28.97 $27.89 5,561
2018-06-28 $28.67 $28.73 $28.54 $28.73 $27.66 9,549
2018-06-27 $29.15 $29.15 $28.65 $28.71 $27.64 6,349
2018-06-26 $29.02 $29.04 $28.90 $28.93 $27.85 14,107
2018-06-25 $29.27 $29.27 $29.00 $29.01 $27.93 1,340
2018-06-22 $29.80 $29.84 $29.69 $29.78 $28.67 1,823
2018-06-21 $29.47 $29.47 $29.41 $29.42 $28.32 654
2018-06-20 $29.47 $29.51 $29.38 $29.41 $28.31 3,783
2018-06-19 $29.30 $29.35 $29.16 $29.35 $28.26 1,784
2018-06-18 $29.94 $29.95 $29.93 $29.95 $28.83 4,022
2018-06-15 $30.21 $30.28 $30.20 $30.28 $29.06 5,205
2018-06-14 $30.75 $30.75 $30.53 $30.60 $29.36 7,328
2018-06-13 $30.83 $30.83 $30.68 $30.80 $29.56 600
2018-06-12 $30.78 $30.78 $30.61 $30.63 $29.39 12,233
2018-06-11 $30.85 $31.09 $30.85 $30.92 $29.67 2,755
2018-06-08 $30.76 $30.76 $30.72 $30.72 $29.48 1,424
2018-06-07 $30.87 $30.87 $30.65 $30.73 $29.49 3,335
2018-06-06 $31.18 $31.18 $30.74 $30.84 $29.59 7,914
2018-06-05 $30.88 $30.88 $30.77 $30.84 $29.59 2,221
2018-06-04 $30.90 $30.93 $30.79 $30.83 $29.58 15,482
2018-06-01 $30.77 $30.80 $30.73 $30.79 $29.55 14,303
2018-05-31 $30.87 $30.88 $30.78 $30.83 $29.58 6,964
2018-05-30 $30.59 $30.72 $30.59 $30.72 $29.48 1,300
2018-05-29 $30.57 $30.57 $30.32 $30.32 $29.10 3,275
2018-05-25 $30.52 $30.68 $30.52 $30.62 $29.38 9,647
2018-05-24 $30.50 $30.50 $30.38 $30.42 $29.19 1,239
2018-05-23 $30.44 $30.54 $30.41 $30.54 $29.31 7,337
2018-05-22 $30.84 $30.84 $30.62 $30.69 $29.45 5,823
2018-05-21 $30.56 $30.63 $30.56 $30.57 $29.34 1,440
2018-05-18 $30.28 $30.33 $30.28 $30.30 $29.08 5,291
2018-05-17 $30.09 $30.25 $30.05 $30.14 $28.92 2,112
2018-05-16 $30.30 $30.37 $30.29 $30.32 $29.10 3,810
2018-05-15 $30.34 $30.42 $30.22 $30.22 $29.00 7,043
2018-05-14 $30.69 $30.70 $30.61 $30.63 $29.39 18,795
2018-05-11 $30.39 $30.39 $30.35 $30.35 $29.12 1,684
2018-05-10 $30.20 $30.25 $30.19 $30.24 $29.02 1,967
2018-05-09 $29.98 $30.03 $29.94 $30.03 $28.82 3,115
2018-05-08 $29.88 $30.10 $29.88 $30.08 $28.87 6,298
2018-05-07 $29.91 $29.98 $29.90 $29.90 $28.69 5,705
2018-05-04 $29.70 $29.90 $29.70 $29.81 $28.61 19,619
2018-05-03 $29.64 $29.65 $29.55 $29.65 $28.45 1,321
2018-05-02 $29.86 $29.99 $29.75 $29.75 $28.55 5,130
2018-05-01 $29.52 $29.57 $29.40 $29.50 $28.31 79,699
2018-04-30 $29.94 $29.94 $29.72 $29.84 $28.63 1,329
2018-04-27 $29.83 $29.94 $29.82 $29.94 $28.73 14,025
2018-04-26 $29.73 $29.88 $29.73 $29.88 $28.67 787
2018-04-25 $29.84 $29.84 $29.65 $29.66 $28.46 1,137
2018-04-24 $30.38 $30.38 $30.00 $30.04 $28.83 2,269
2018-04-23 $30.23 $30.30 $30.23 $30.27 $29.05 965
2018-04-20 $30.31 $30.37 $30.30 $30.37 $29.14 596
2018-04-19 $30.56 $30.56 $30.45 $30.50 $29.27 8,889
2018-04-18 $30.66 $30.66 $30.66 $30.66 $29.42 147
2018-04-17 $30.60 $30.64 $30.60 $30.64 $29.40 2,356
2018-04-16 $30.48 $30.75 $30.48 $30.48 $29.25 2,528
2018-04-13 $30.48 $30.48 $30.34 $30.34 $29.11 4,993
2018-04-12 $30.73 $30.76 $30.68 $30.74 $29.50 6,145
2018-04-11 $30.62 $30.71 $30.59 $30.60 $29.36 10,067
2018-04-10 $30.85 $30.85 $30.80 $30.81 $29.57 3,665
2018-04-09 $30.55 $30.83 $30.55 $30.74 $29.50 3,191
2018-04-06 $30.40 $30.41 $30.26 $30.35 $29.12 2,433
2018-04-05 $30.50 $30.70 $30.50 $30.69 $29.45 9,230
2018-04-04 $30.14 $30.37 $30.14 $30.34 $29.11 3,212
2018-04-03 $30.90 $30.90 $30.72 $30.75 $29.51 6,726
2018-04-02 $30.79 $30.79 $30.41 $30.59 $29.35 20,553
2018-03-29 $30.92 $31.08 $30.78 $31.03 $29.78 4,796
2018-03-28 $30.46 $30.60 $30.35 $30.55 $29.32 5,760
2018-03-27 $30.91 $30.97 $30.49 $30.49 $29.26 3,576
2018-03-26 $30.68 $30.68 $30.48 $30.54 $29.31 1,518
2018-03-23 $30.50 $30.50 $30.19 $30.19 $28.97 20,900
2018-03-22 $31.20 $31.20 $30.93 $30.93 $29.68 469
2018-03-21 $31.26 $31.31 $31.26 $31.29 $30.03 1,403
2018-03-20 $31.18 $31.19 $31.09 $31.19 $29.93 1,376
2018-03-19 $31.39 $31.39 $31.17 $31.20 $29.94 2,113
2018-03-16 $31.62 $31.62 $31.62 $31.62 $30.34 240
2018-03-15 $31.85 $31.85 $31.61 $31.68 $30.40 102,013
2018-03-14 $31.55 $31.55 $31.26 $31.36 $30.09 3,989
2018-03-13 $31.52 $31.53 $31.25 $31.27 $30.01 21,668
2018-03-12 $31.46 $31.52 $31.42 $31.44 $30.17 46,868
2018-03-09 $31.22 $31.22 $31.22 $31.22 $29.96 490
2018-03-08 $31.65 $31.65 $31.13 $31.32 $30.06 1,034
2018-03-07 $31.14 $31.14 $30.98 $31.13 $29.87 5,564
2018-03-06 $31.10 $31.41 $31.10 $31.39 $30.12 5,496
2018-03-05 $30.39 $30.56 $30.39 $30.56 $29.33 1,125
2018-03-02 $30.50 $30.62 $30.44 $30.61 $29.37 6,998
2018-03-01 $30.86 $30.86 $30.32 $30.35 $29.12 22,847
2018-02-28 $31.38 $31.44 $31.22 $31.22 $29.96 7,237
2018-02-27 $31.48 $31.48 $31.26 $31.26 $30.00 420
2018-02-26 $31.41 $31.70 $31.41 $31.70 $30.42 16,230
2018-02-23 $31.30 $31.30 $31.30 $31.30 $30.04 219
2018-02-22 $31.36 $31.36 $31.16 $31.16 $29.90 783
2018-02-21 $31.37 $31.37 $30.99 $30.99 $29.74 5,600
2018-02-20 $30.99 $31.12 $30.99 $31.03 $29.78 5,783
2018-02-16 $31.05 $31.20 $31.05 $31.20 $29.94 2,536
2018-02-15 $30.94 $31.00 $30.77 $30.95 $29.70 4,859
2018-02-14 $29.55 $29.99 $29.55 $29.99 $28.78 472
2018-02-13 $29.82 $29.83 $29.67 $29.72 $28.52 4,675
2018-02-12 $29.95 $30.11 $29.95 $30.09 $28.87 6,071
2018-02-09 $29.45 $29.45 $28.95 $29.29 $28.11 6,705
2018-02-08 $30.33 $30.33 $29.50 $29.59 $28.39 5,438
2018-02-07 $30.57 $30.64 $30.34 $30.42 $29.19 745
2018-02-06 $30.49 $30.59 $30.38 $30.59 $29.35 1,812
2018-02-05 $31.03 $31.15 $30.01 $30.60 $29.36 25,186
2018-02-02 $32.18 $32.18 $31.65 $31.65 $30.37 8,144
2018-02-01 $32.30 $32.30 $32.30 $32.30 $31.00 38
2018-01-31 $32.24 $32.44 $32.15 $32.26 $30.96 11,272
2018-01-30 $32.28 $32.36 $32.16 $32.36 $31.05 5,911
2018-01-29 $32.75 $32.81 $32.75 $32.78 $31.46 9,495
2018-01-26 $32.63 $32.94 $32.62 $32.77 $31.44 5,400
2018-01-25 $32.59 $32.64 $32.44 $32.53 $31.22 8,937
2018-01-24 $32.85 $32.89 $32.65 $32.65 $31.33 4,577
2018-01-23 $32.75 $33.00 $32.74 $32.74 $31.42 3,498
2018-01-22 $32.64 $32.82 $32.64 $32.74 $31.41 1,875
2018-01-19 $32.56 $32.81 $32.56 $32.75 $31.43 3,608
2018-01-18 $32.32 $32.44 $32.22 $32.35 $31.04 6,409
2018-01-17 $32.40 $32.58 $32.32 $32.58 $31.26 7,685
2018-01-16 $31.59 $32.29 $31.59 $32.01 $30.72 13,633
2018-01-12 $31.60 $31.94 $31.60 $31.85 $30.56 5,521
2018-01-11 $31.42 $31.46 $31.35 $31.39 $30.12 5,152
2018-01-10 $31.14 $31.36 $31.14 $31.32 $30.06 1,891
2018-01-09 $31.36 $31.50 $31.30 $31.47 $30.20 17,585
2018-01-08 $31.36 $31.47 $31.36 $31.46 $30.19 5,428
2018-01-05 $31.28 $31.34 $31.26 $31.34 $30.07 15,409
2018-01-04 $31.18 $31.30 $31.15 $31.28 $30.02 9,032
2018-01-03 $30.52 $30.87 $30.52 $30.81 $29.57 15,307
2018-01-02 $30.30 $30.52 $30.24 $30.52 $29.29 13,993
2017-12-29 $30.39 $30.43 $30.20 $30.37 $29.14 6,070
2017-12-28 $30.37 $30.41 $30.31 $30.40 $29.17 8,653
2017-12-27 $30.36 $30.40 $30.36 $30.38 $29.15 7,363
2017-12-26 $30.31 $30.31 $30.31 $30.31 $28.93 1,984
2017-12-22 $30.24 $30.43 $30.24 $30.43 $29.04 259
2017-12-21 $30.39 $30.39 $30.39 $30.39 $29.00 1,641
2017-12-20 $30.31 $30.32 $30.27 $30.27 $28.89 1,602
2017-12-19 $30.12 $30.33 $30.11 $30.33 $28.95 857
2017-12-18 $30.34 $30.49 $30.30 $30.30 $28.92 6,021
2017-12-15 $29.72 $29.78 $29.62 $29.62 $28.27 31,293
2017-12-14 $29.54 $29.72 $29.53 $29.72 $28.36 2,444
2017-12-13 $29.55 $29.55 $29.55 $29.55 $28.20 41
2017-12-12 $29.58 $29.75 $29.58 $29.60 $28.25 5,618
2017-12-11 $30.15 $30.15 $29.73 $29.73 $28.37 7,559
2017-12-08 $29.68 $29.91 $29.68 $29.91 $28.55 1,982
2017-12-07 $29.59 $29.72 $29.59 $29.72 $28.36 1,357
2017-12-06 $29.35 $29.39 $29.21 $29.39 $28.05 3,317
2017-12-05 $29.89 $29.89 $29.50 $29.61 $28.26 3,836
2017-12-04 $30.30 $30.30 $29.80 $29.80 $28.44 1,400
2017-12-01 $29.94 $30.07 $29.85 $30.07 $28.70 17,591
2017-11-30 $30.10 $30.10 $29.94 $29.94 $28.57 2,958
2017-11-29 $30.46 $30.59 $30.22 $30.22 $28.84 1,784
2017-11-28 $30.62 $30.69 $30.47 $30.57 $29.18 3,661
2017-11-27 $30.79 $30.87 $30.60 $30.75 $29.35 5,484
2017-11-24 $30.86 $30.98 $30.85 $30.85 $29.44 1,566
2017-11-22 $30.68 $30.72 $30.58 $30.63 $29.23 1,416
2017-11-21 $30.42 $30.63 $30.42 $30.60 $29.20 5,396
2017-11-20 $30.15 $30.29 $30.15 $30.20 $28.82 3,229
2017-11-17 $30.01 $30.12 $30.01 $30.09 $28.72 3,409
2017-11-16 $29.97 $30.02 $29.94 $29.94 $28.57 1,242
2017-11-15 $29.33 $29.51 $29.20 $29.42 $28.08 5,555
2017-11-14 $29.68 $29.84 $29.68 $29.71 $28.35 2,158
2017-11-13 $29.71 $29.94 $29.71 $29.87 $28.50 2,907
2017-11-10 $30.02 $30.02 $29.97 $29.99 $28.62 2,081
2017-11-09 $30.06 $30.08 $29.96 $29.96 $28.59 1,961
2017-11-08 $30.32 $30.34 $30.32 $30.34 $28.96 696
2017-11-07 $30.19 $30.22 $30.19 $30.21 $28.83 4,050
2017-11-06 $30.03 $30.14 $29.99 $30.05 $28.68 1,223
2017-11-03 $30.07 $30.18 $30.07 $30.18 $28.80 2,579
2017-11-02 $29.94 $29.98 $29.94 $29.98 $28.61 321
2017-11-01 $30.16 $30.23 $29.99 $30.17 $28.79 6,132
2017-10-31 $29.53 $29.76 $29.53 $29.69 $28.33 3,886
2017-10-30 $29.46 $29.49 $29.45 $29.45 $28.11 2,307
2017-10-27 $29.14 $29.18 $29.10 $29.18 $27.85 1,099
2017-10-26 $29.25 $29.25 $29.18 $29.18 $27.85 228
2017-10-25 $29.22 $29.26 $29.07 $29.07 $27.75 5,920
2017-10-24 $29.09 $29.31 $29.09 $29.26 $27.93 2,025
2017-10-23 $29.21 $29.21 $29.10 $29.10 $27.77 1,127
2017-10-20 $29.07 $29.07 $29.07 $29.07 $27.74 626
2017-10-19 $28.88 $28.99 $28.85 $28.99 $27.67 4,968
2017-10-18 $29.22 $29.22 $29.22 $29.22 $27.89 82
2017-10-17 $29.22 $29.22 $29.22 $29.22 $27.89 2,200
2017-10-16 $29.26 $29.29 $29.22 $29.28 $27.94 1,959
2017-10-13 $29.14 $29.14 $29.14 $29.14 $27.81 75
2017-10-12 $29.11 $29.22 $29.11 $29.14 $27.81 3,848
2017-10-11 $28.99 $29.06 $28.99 $29.05 $27.73 3,487
2017-10-10 $28.45 $28.45 $28.45 $28.45 $27.15 66
2017-10-09 $28.47 $28.47 $28.35 $28.45 $27.15 1,317
2017-10-06 $28.30 $28.35 $28.30 $28.35 $27.06 555
2017-10-05 $28.58 $28.62 $28.58 $28.62 $27.31 1,077
2017-10-04 $28.62 $28.65 $28.60 $28.65 $27.34 1,735
2017-10-03 $28.59 $28.66 $28.51 $28.62 $27.31 7,041
2017-10-02 $28.33 $28.56 $28.31 $28.41 $27.11 4,398
2017-09-29 $28.32 $28.46 $28.28 $28.44 $27.15 1,913
2017-09-28 $28.10 $28.13 $28.06 $28.12 $26.84 2,157
2017-09-27 $27.99 $28.01 $27.95 $28.01 $26.73 2,300
2017-09-26 $28.00 $28.03 $27.87 $28.03 $26.75 5,793
2017-09-25 $28.14 $28.16 $28.14 $28.15 $26.87 1,276
2017-09-22 $28.20 $28.33 $28.20 $28.30 $27.01 1,682
2017-09-21 $28.26 $28.32 $28.26 $28.32 $27.03 3,933
2017-09-20 $28.70 $28.70 $28.62 $28.62 $27.31 415
2017-09-19 $28.56 $28.75 $28.51 $28.75 $27.44 5,142
2017-09-18 $28.44 $28.52 $28.33 $28.36 $27.07 10,053
2017-09-15 $28.56 $28.56 $28.41 $28.41 $27.11 1,856
2017-09-14 $28.42 $28.49 $28.41 $28.48 $27.18 7,519
2017-09-13 $28.38 $28.46 $28.28 $28.40 $27.10 3,671
2017-09-12 $28.65 $28.68 $28.51 $28.56 $27.26 8,944
2017-09-11 $28.73 $28.73 $28.31 $28.53 $27.23 1,287
2017-09-08 $28.13 $28.13 $28.09 $28.11 $26.83 2,395
2017-09-07 $28.11 $28.13 $27.98 $28.13 $26.85 3,279
2017-09-06 $27.78 $27.84 $27.78 $27.84 $26.57 1,159
2017-09-05 $27.70 $27.76 $27.55 $27.66 $26.40 1,840
2017-09-01 $27.70 $27.83 $27.70 $27.82 $26.55 601
2017-08-31 $27.57 $27.71 $27.56 $27.69 $26.43 1,944
2017-08-30 $27.41 $27.49 $27.35 $27.43 $26.18 12,310
2017-08-29 $27.35 $27.44 $27.34 $27.37 $26.12 1,749
2017-08-28 $27.56 $27.59 $27.47 $27.59 $26.33 5,775
2017-08-25 $27.57 $27.72 $27.55 $27.72 $26.46 3,983
2017-08-24 $27.54 $27.54 $27.45 $27.48 $26.23 1,424
2017-08-23 $27.48 $27.59 $27.48 $27.59 $26.33 566
2017-08-22 $27.31 $27.46 $27.31 $27.46 $26.21 1,666
2017-08-21 $27.17 $27.25 $27.16 $27.23 $25.99 2,345
2017-08-18 $27.22 $27.30 $27.22 $27.28 $26.04 1,344
2017-08-17 $27.41 $27.41 $27.18 $27.18 $25.94 15,419
2017-08-16 $27.24 $27.29 $27.24 $27.28 $26.04 818
2017-08-15 $27.10 $27.15 $27.10 $27.10 $25.86 699
2017-08-14 $27.13 $27.20 $27.13 $27.20 $25.96 257
2017-08-11 $26.90 $26.97 $26.78 $26.93 $25.70 10,438
2017-08-10 $27.29 $27.29 $27.02 $27.02 $25.79 5,005
2017-08-09 $27.41 $27.44 $27.29 $27.44 $26.19 16,780
2017-08-08 $27.56 $27.56 $27.52 $27.56 $26.30 3,418
2017-08-07 $27.56 $27.68 $27.56 $27.64 $26.38 15,136
2017-08-04 $27.45 $27.45 $27.41 $27.42 $26.17 1,269
2017-08-03 $27.29 $27.40 $27.28 $27.39 $26.14 3,901
2017-08-02 $27.27 $27.38 $27.26 $27.33 $26.08 13,931
2017-08-01 $27.12 $27.17 $27.03 $27.11 $25.87 5,063
2017-07-31 $27.12 $27.13 $27.02 $27.13 $25.89 2,882
2017-07-28 $26.92 $26.98 $26.85 $26.98 $25.75 1,889
2017-07-27 $27.14 $27.14 $27.07 $27.13 $25.89 4,185
2017-07-26 $27.08 $27.16 $27.06 $27.16 $25.92 1,926
2017-07-25 $26.95 $26.95 $26.92 $26.95 $25.72 875
2017-07-24 $26.80 $26.80 $26.74 $26.80 $25.58 1,433
2017-07-21 $26.88 $26.88 $26.75 $26.80 $25.58 6,283
2017-07-20 $27.02 $27.03 $26.97 $26.97 $25.74 1,695
2017-07-19 $26.92 $26.98 $26.80 $26.94 $25.71 6,470
2017-07-18 $26.60 $26.60 $26.60 $26.60 $25.39 94
2017-07-17 $26.71 $26.73 $26.60 $26.60 $25.39 4,683
2017-07-14 $26.66 $26.72 $26.66 $26.72 $25.50 2,400
2017-07-13 $26.52 $26.59 $26.47 $26.57 $25.36 12,075
2017-07-12 $26.17 $26.17 $26.17 $26.17 $24.98 0
2017-07-11 $26.11 $26.18 $26.11 $26.17 $24.98 1,632
2017-07-10 $26.04 $26.11 $25.93 $26.11 $24.92 3,216
2017-07-07 $25.69 $25.87 $25.69 $25.87 $24.69 1,306
2017-07-06 $25.83 $25.84 $25.73 $25.82 $24.64 8,740
2017-07-05 $25.89 $25.96 $25.89 $25.96 $24.78 1,823
2017-07-03 $25.99 $26.01 $25.92 $25.92 $24.74 3,072
2017-06-30 $25.95 $25.96 $25.81 $25.96 $24.78 2,932
2017-06-29 $26.03 $26.07 $25.76 $25.82 $24.64 4,173
2017-06-28 $26.29 $26.32 $26.29 $26.32 $25.12 862
2017-06-27 $26.61 $26.61 $26.19 $26.29 $25.09 4,144
2017-06-26 $26.28 $26.29 $26.16 $26.16 $24.96 6,500
2017-06-23 $26.11 $26.11 $26.11 $26.11 $24.92 100
2017-06-22 $26.11 $26.11 $26.11 $26.11 $24.92 100
2017-06-21 $26.11 $26.11 $26.11 $26.11 $24.92 100
2017-06-20 $26.21 $26.22 $25.96 $25.96 $24.78 1,731
2017-06-19 $26.16 $26.34 $26.16 $26.25 $25.05 11,796
2017-06-16 $25.92 $26.21 $25.92 $26.08 $24.75 4,235
2017-06-15 $25.91 $25.91 $25.74 $25.84 $24.53 10,261
2017-06-14 $26.58 $26.58 $26.58 $26.58 $25.23 1,015
2017-06-13 $26.42 $26.64 $26.42 $26.51 $25.16 3,862
2017-06-12 $26.25 $26.51 $26.20 $26.28 $24.94 10,351
2017-06-09 $26.94 $26.94 $26.72 $26.87 $25.50 2,465
2017-06-08 $26.80 $26.99 $26.80 $26.96 $25.59 8,378
2017-06-07 $26.77 $26.88 $26.67 $26.88 $25.51 4,983
2017-06-06 $26.71 $26.77 $26.63 $26.63 $25.28 3,121
2017-06-05 $26.91 $26.95 $26.87 $26.91 $25.54 18,942
2017-06-02 $26.84 $26.90 $26.70 $26.87 $25.50 15,500
2017-06-01 $26.41 $26.55 $26.39 $26.53 $25.18 3,706
2017-05-31 $26.30 $26.32 $26.30 $26.32 $24.98 882
2017-05-30 $26.26 $26.26 $26.15 $26.21 $24.88 1,084
2017-05-26 $26.08 $26.12 $26.02 $26.02 $24.70 6,342
2017-05-25 $26.20 $26.26 $26.20 $26.26 $24.93 1,020
2017-05-24 $26.06 $26.06 $26.06 $26.06 $24.74 83
2017-05-23 $26.00 $26.10 $25.99 $26.06 $24.74 2,050
2017-05-22 $26.13 $26.14 $26.06 $26.11 $24.78 7,382
2017-05-19 $25.93 $26.07 $25.93 $26.07 $24.74 3,482
2017-05-18 $25.65 $25.70 $25.58 $25.68 $24.38 2,923
2017-05-17 $25.80 $25.81 $25.68 $25.75 $24.44 964
2017-05-16 $26.02 $26.04 $26.00 $26.04 $24.72 2,400
2017-05-15 $25.86 $25.88 $25.77 $25.88 $24.56 14,600
2017-05-12 $25.97 $25.97 $25.97 $25.97 $24.65 0
2017-05-11 $25.95 $25.97 $25.95 $25.97 $24.65 1,753
2017-05-10 $26.04 $26.04 $26.03 $26.03 $24.71 1,021
2017-05-09 $25.96 $25.96 $25.91 $25.91 $24.59 761
2017-05-08 $26.04 $26.04 $25.99 $26.03 $24.71 2,569
2017-05-05 $26.07 $26.17 $25.96 $26.07 $24.75 50,360
2017-05-04 $25.77 $25.95 $25.71 $25.95 $24.63 138,285
2017-05-03 $25.70 $25.70 $25.53 $25.70 $24.39 120,860
2017-05-02 $26.01 $26.01 $25.71 $25.71 $24.40 1,433
2017-05-01 $25.61 $25.71 $25.61 $25.71 $24.41 348
2017-04-28 $25.55 $25.55 $25.55 $25.55 $24.25 81
2017-04-27 $25.58 $25.58 $25.55 $25.55 $24.25 508
2017-04-26 $25.40 $25.45 $25.40 $25.42 $24.12 2,800
2017-04-25 $25.35 $25.44 $25.32 $25.40 $24.11 4,877
2017-04-24 $25.04 $25.15 $25.00 $25.15 $23.87 1,295
2017-04-21 $25.00 $25.00 $25.00 $25.00 $23.73 4
2017-04-20 $25.00 $25.00 $24.70 $24.70 $23.44 203
2017-04-19 $24.53 $24.53 $24.53 $24.53 $23.28 173
2017-04-18 $24.50 $24.50 $24.39 $24.39 $23.15 1,336
2017-04-17 $24.62 $24.62 $24.61 $24.61 $23.36 685
2017-04-13 $24.73 $24.73 $24.64 $24.64 $23.39 617
2017-04-12 $24.84 $24.84 $24.84 $24.84 $23.58 403
2017-04-11 $25.46 $25.46 $24.99 $24.99 $23.72 2,277
2017-04-10 $25.05 $25.08 $25.01 $25.08 $23.81 2,976
2017-04-07 $24.92 $24.92 $24.88 $24.90 $23.63 2,804
2017-04-06 $24.91 $24.97 $24.85 $24.92 $23.65 7,404
2017-04-05 $24.99 $25.00 $24.99 $24.99 $23.72 2,417
2017-04-04 $24.86 $25.00 $24.86 $24.92 $23.65 1,468
2017-04-03 $25.02 $25.02 $25.02 $25.02 $23.75 1,768
2017-03-31 $25.01 $25.01 $25.01 $25.01 $23.74 109
2017-03-30 $25.12 $25.18 $25.01 $25.01 $23.74 999
2017-03-29 $24.83 $24.83 $24.83 $24.83 $23.56 1
2017-03-28 $24.83 $24.83 $24.83 $24.83 $23.56 517
2017-03-27 $24.27 $24.27 $24.27 $24.27 $23.04 30
2017-03-24 $24.82 $24.82 $24.82 $24.82 $23.56 210
2017-03-23 $24.55 $24.55 $24.55 $24.55 $23.30 137
2017-03-22 $24.52 $24.52 $24.52 $24.52 $23.27 1,518
2017-03-21 $25.00 $25.00 $25.00 $25.00 $23.73 194
2017-03-20 $24.72 $24.72 $24.72 $24.72 $23.46 1,536
2017-03-17 $24.78 $24.78 $24.78 $24.78 $23.50 3
2017-03-16 $24.78 $24.78 $24.78 $24.78 $23.50 528
2017-03-15 $24.25 $24.25 $24.25 $24.25 $22.99 53
2017-03-14 $24.25 $24.25 $24.25 $24.25 $22.99 536
2017-03-13 $24.42 $24.45 $24.33 $24.38 $23.12 132,434
2017-03-10 $24.24 $24.28 $24.24 $24.28 $23.02 4,046
2017-03-09 $24.28 $24.28 $24.28 $24.28 $23.02 7
2017-03-08 $24.28 $24.28 $24.28 $24.28 $23.02 106
2017-03-07 $24.12 $24.12 $24.12 $24.12 $22.87 509
2017-03-06 $24.33 $24.33 $24.09 $24.23 $22.97 4,047
2017-03-03 $24.21 $24.25 $24.13 $24.25 $22.99 16,544
2017-03-02 $24.31 $24.31 $24.20 $24.20 $22.95 1,149
2017-03-01 $24.30 $24.31 $24.30 $24.31 $23.05 1,520
2017-02-28 $24.13 $24.13 $24.13 $24.13 $22.88 10,375
2017-02-27 $24.16 $24.21 $24.10 $24.13 $22.88 36,644
2017-02-24 $24.10 $24.13 $24.10 $24.13 $22.88 1,644
2017-02-23 $24.53 $24.53 $24.48 $24.48 $23.21 3,719
2017-02-22 $24.39 $24.43 $24.39 $24.43 $23.16 867
2017-02-21 $24.33 $24.47 $24.33 $24.36 $23.10 3,504
2017-02-17 $24.27 $24.27 $24.19 $24.19 $22.94 1,949
2017-02-16 $24.44 $24.50 $24.41 $24.41 $23.14 2,439
2017-02-15 $24.54 $24.54 $24.54 $24.54 $23.27 132
2017-02-14 $24.42 $24.43 $24.40 $24.40 $23.14 3,343
2017-02-13 $24.41 $24.41 $24.35 $24.39 $23.12 18,096
2017-02-10 $24.20 $24.20 $24.20 $24.20 $22.95 209
2017-02-09 $24.09 $24.17 $24.09 $24.17 $22.92 569
2017-02-08 $24.08 $24.14 $24.04 $24.09 $22.84 8,773
2017-02-07 $24.10 $24.20 $24.08 $24.16 $22.91 7,829
2017-02-06 $24.24 $24.24 $24.00 $24.07 $22.82 5,990
2017-02-03 $24.33 $24.33 $24.23 $24.23 $22.97 11,012
2017-02-02 $24.48 $24.48 $24.28 $24.30 $23.04 3,715
2017-02-01 $24.23 $24.32 $24.22 $24.32 $23.06 25,621
2017-01-31 $23.98 $24.00 $23.98 $24.00 $22.76 901
2017-01-30 $23.81 $23.87 $23.81 $23.87 $22.63 1,097
2017-01-27 $24.21 $24.21 $24.21 $24.21 $22.95 0
2017-01-26 $24.16 $24.22 $24.16 $24.21 $22.95 3,855
2017-01-25 $24.28 $24.33 $24.27 $24.33 $23.07 14,159
2017-01-24 $24.15 $24.28 $24.15 $24.28 $23.02 19,077
2017-01-23 $23.73 $24.03 $23.73 $23.93 $22.69 3,298
2017-01-20 $23.73 $23.73 $23.73 $23.73 $22.50 0
2017-01-19 $23.73 $23.73 $23.73 $23.73 $22.50 102
2017-01-18 $23.80 $23.80 $23.73 $23.73 $22.50 2,866
2017-01-17 $23.70 $23.70 $23.70 $23.70 $22.47 609
2017-01-13 $23.64 $23.74 $23.64 $23.72 $22.49 536
2017-01-12 $23.74 $23.74 $23.63 $23.65 $22.42 2,042
2017-01-11 $23.38 $23.39 $23.38 $23.39 $22.18 390
2017-01-10 $23.28 $23.47 $23.25 $23.38 $22.17 24,742
2017-01-09 $23.24 $23.24 $23.09 $23.18 $21.98 2,334
2017-01-06 $23.24 $23.27 $23.24 $23.27 $22.06 4,003
2017-01-05 $23.19 $23.42 $23.18 $23.42 $22.20 2,681
2017-01-04 $23.10 $23.17 $23.03 $23.17 $21.97 203,298
2017-01-03 $23.05 $23.10 $22.92 $23.10 $21.90 193,430
2016-12-30 $22.87 $22.87 $22.80 $22.80 $21.62 8,029
2016-12-29 $22.72 $22.79 $22.70 $22.79 $21.61 2,844
2016-12-28 $22.66 $22.74 $22.66 $22.74 $21.56 1,652
2016-12-27 $22.39 $22.39 $22.39 $22.39 $21.22 0
2016-12-23 $22.35 $22.39 $22.35 $22.39 $21.22 220
2016-12-22 $22.65 $22.65 $22.65 $22.65 $21.46 1
2016-12-21 $22.65 $22.65 $22.65 $22.65 $21.46 111
2016-12-20 $22.39 $22.41 $22.39 $22.40 $21.23 559
2016-12-19 $22.43 $22.52 $22.43 $22.52 $21.34 419
2016-12-16 $22.58 $22.60 $22.57 $22.58 $21.40 1,670
2016-12-15 $22.59 $22.59 $22.59 $22.59 $21.41 321
2016-12-14 $23.08 $23.09 $23.08 $23.08 $21.87 1,516
2016-12-13 $23.21 $23.21 $23.12 $23.12 $21.91 4,109
2016-12-12 $22.84 $22.86 $22.84 $22.86 $21.66 372
2016-12-09 $23.20 $23.20 $23.20 $23.20 $21.98 0
2016-12-08 $23.20 $23.20 $23.20 $23.20 $21.98 100
2016-12-07 $22.83 $23.20 $22.82 $23.20 $21.98 1,129
2016-12-06 $23.07 $23.09 $23.07 $23.09 $21.88 344
2016-12-05 $23.02 $23.08 $23.02 $23.08 $21.87 1,476
2016-12-02 $22.96 $22.96 $22.96 $22.96 $21.76 1,642
2016-12-01 $23.16 $23.16 $22.90 $22.92 $21.72 57,552
2016-11-30 $23.44 $23.50 $23.28 $23.28 $22.06 1,210
2016-11-29 $23.35 $23.35 $23.35 $23.35 $22.13 48
2016-11-28 $23.35 $23.35 $23.35 $23.35 $22.13 37
2016-11-25 $23.35 $23.35 $23.35 $23.35 $22.13 2
2016-11-23 $23.36 $23.36 $23.35 $23.35 $22.13 372
2016-11-22 $23.49 $23.49 $23.40 $23.40 $22.17 681
2016-11-21 $23.39 $23.43 $23.39 $23.43 $22.20 570
2016-11-18 $23.20 $23.20 $23.20 $23.20 $21.98 128
2016-11-17 $23.23 $23.23 $23.23 $23.23 $22.01 0
2016-11-16 $23.24 $23.30 $23.23 $23.23 $22.01 3,719
2016-11-15 $23.18 $23.18 $23.18 $23.18 $21.97 0
2016-11-14 $23.16 $23.18 $23.15 $23.18 $21.97 3,398
2016-11-11 $23.42 $23.42 $23.35 $23.36 $22.14 1,769
2016-11-10 $24.01 $24.01 $23.94 $23.94 $22.69 553
2016-11-09 $24.18 $24.18 $24.18 $24.18 $22.91 0
2016-11-08 $24.18 $24.18 $24.18 $24.18 $22.91 0
2016-11-07 $24.18 $24.18 $24.18 $24.18 $22.91 5
2016-11-04 $24.25 $24.25 $24.15 $24.18 $22.91 4,550
2016-11-03 $24.32 $24.32 $24.32 $24.32 $23.05 714
2016-11-02 $24.45 $24.46 $24.31 $24.38 $23.10 3,386
2016-11-01 $24.35 $24.46 $24.28 $24.28 $23.01 51,161
2016-10-31 $24.36 $24.46 $24.36 $24.46 $23.18 538
2016-10-28 $24.26 $24.26 $24.26 $24.26 $22.99 2
2016-10-27 $24.27 $24.27 $24.26 $24.26 $22.99 400
2016-10-26 $24.70 $24.70 $24.70 $24.70 $23.41 117
2016-10-25 $24.62 $24.70 $24.62 $24.70 $23.41 3,153
2016-10-24 $24.52 $24.68 $24.52 $24.62 $23.33 1,448
2016-10-21 $24.95 $24.95 $24.95 $24.95 $23.64 37
2016-10-20 $24.95 $24.95 $24.95 $24.95 $23.64 215
2016-10-19 $25.08 $25.08 $25.08 $25.08 $23.77 300
2016-10-18 $24.70 $24.70 $24.70 $24.70 $23.41 171
2016-10-17 $24.68 $24.72 $24.68 $24.72 $23.42 2,996
2016-10-14 $24.95 $24.95 $24.95 $24.95 $23.64 207
2016-10-13 $24.76 $24.76 $24.76 $24.76 $23.46 0
2016-10-12 $24.74 $24.87 $24.69 $24.76 $23.46 1,759
2016-10-11 $25.06 $25.06 $24.83 $24.86 $23.56 4,780
2016-10-10 $25.35 $25.35 $25.24 $25.24 $23.91 4,699
2016-10-07 $25.21 $25.30 $25.15 $25.21 $23.89 13,512
2016-10-06 $25.44 $25.44 $25.44 $25.44 $24.11 273
2016-10-05 $25.67 $25.67 $25.62 $25.62 $24.28 4,106
2016-10-04 $26.07 $26.09 $25.97 $25.97 $24.61 2,791
2016-10-03 $26.13 $26.15 $25.93 $25.97 $24.61 79,412
2016-09-30 $25.70 $25.70 $25.70 $25.70 $24.35 14
2016-09-29 $25.70 $25.70 $25.70 $25.70 $24.35 0
2016-09-28 $25.70 $25.70 $25.70 $25.70 $24.35 1
2016-09-27 $25.52 $25.63 $25.52 $25.63 $24.29 1,998
2016-09-26 $25.51 $25.51 $25.50 $25.50 $24.16 4,020
2016-09-23 $25.85 $25.85 $25.85 $25.85 $24.50 40
2016-09-22 $25.77 $25.78 $25.77 $25.77 $24.42 700
2016-09-21 $25.44 $25.45 $25.44 $25.45 $24.12 212
2016-09-20 $25.40 $25.40 $25.36 $25.36 $24.03 2,037
2016-09-19 $25.25 $25.25 $25.10 $25.15 $23.83 2,095
2016-09-16 $24.95 $24.95 $24.95 $24.95 $23.64 117
2016-09-15 $25.02 $25.02 $25.02 $25.02 $23.71 292
2016-09-14 $25.11 $25.11 $25.11 $25.11 $23.79 4
2016-09-13 $24.94 $24.94 $24.94 $24.94 $23.63 15
2016-09-12 $24.94 $24.94 $24.94 $24.94 $23.63 7,384
2016-09-09 $25.16 $25.18 $24.87 $24.87 $23.57 3,479
2016-09-08 $25.86 $25.86 $25.86 $25.86 $24.50 558
2016-09-07 $26.01 $26.01 $25.81 $25.86 $24.50 6,500
2016-09-06 $25.61 $25.83 $25.61 $25.81 $24.46 64,149
2016-09-02 $25.52 $25.52 $25.46 $25.46 $24.13 807
2016-09-01 $25.23 $25.23 $25.21 $25.23 $23.91 872
2016-08-31 $25.18 $25.18 $25.05 $25.15 $23.83 3,399
2016-08-30 $25.46 $25.46 $25.32 $25.33 $24.00 4,434
2016-08-29 $25.43 $25.51 $25.43 $25.50 $24.16 3,742
2016-08-26 $25.93 $25.93 $25.71 $25.71 $24.36 4,728
2016-08-25 $25.96 $25.96 $25.93 $25.93 $24.57 575
2016-08-24 $26.36 $26.36 $26.36 $26.36 $24.98 52
2016-08-23 $26.36 $26.37 $26.36 $26.36 $24.98 3,095
2016-08-22 $25.93 $25.93 $25.91 $25.91 $24.55 642
2016-08-19 $25.90 $25.93 $25.90 $25.93 $24.57 919
2016-08-18 $26.11 $26.11 $26.11 $26.11 $24.74 537
2016-08-17 $25.99 $26.13 $25.98 $26.13 $24.76 1,739
2016-08-16 $26.41 $26.41 $26.41 $26.41 $25.03 175
2016-08-15 $26.55 $26.56 $26.55 $26.56 $25.17 464
2016-08-12 $26.56 $26.56 $26.56 $26.56 $25.17 0
2016-08-11 $26.56 $26.56 $26.56 $26.56 $25.17 75
2016-08-10 $26.51 $26.56 $26.51 $26.56 $25.17 906
2016-08-09 $26.26 $26.34 $26.26 $26.33 $24.95 3,170
2016-08-08 $26.14 $26.14 $26.04 $26.05 $24.68 9,086
2016-08-05 $26.20 $26.34 $26.20 $26.34 $24.96 1,801
2016-08-04 $26.21 $26.23 $26.21 $26.22 $24.85 40,300
2016-08-03 $26.33 $26.40 $26.33 $26.40 $25.02 2,103
2016-08-02 $26.71 $26.78 $26.69 $26.70 $25.30 5,403
2016-08-01 $26.74 $26.74 $26.65 $26.65 $25.26 53,030
2016-07-29 $26.81 $26.81 $26.81 $26.81 $25.40 602
2016-07-28 $25.94 $25.94 $25.94 $25.94 $24.58 0
2016-07-27 $25.94 $25.94 $25.94 $25.94 $24.58 392
2016-07-26 $25.90 $26.03 $25.90 $26.03 $24.66 638
2016-07-25 $25.76 $25.80 $25.76 $25.80 $24.45 731
2016-07-22 $25.83 $25.83 $25.76 $25.80 $24.45 2,927
2016-07-21 $25.78 $25.86 $25.78 $25.81 $24.46 1,941
2016-07-20 $26.02 $26.02 $26.02 $26.02 $24.66 18
2016-07-19 $26.02 $26.02 $26.02 $26.02 $24.66 35
2016-07-18 $26.02 $26.02 $26.02 $26.02 $24.66 0
2016-07-15 $26.23 $26.23 $26.00 $26.02 $24.66 6,905
2016-07-14 $26.36 $26.36 $26.36 $26.36 $24.98 0
2016-07-13 $26.35 $26.36 $26.35 $26.36 $24.98 24,000
2016-07-12 $26.45 $26.45 $26.45 $26.45 $25.06 38
2016-07-11 $26.40 $26.45 $26.40 $26.45 $25.06 1,157
2016-07-08 $26.13 $26.17 $26.13 $26.17 $24.80 3,316
2016-07-07 $26.09 $26.09 $26.09 $26.09 $24.72 4
2016-07-06 $26.04 $26.04 $26.04 $26.04 $24.67 0
2016-07-05 $26.10 $26.10 $26.04 $26.04 $24.67 12,985
2016-07-01 $26.30 $26.35 $26.20 $26.30 $24.92 56,237
2016-06-30 $25.63 $25.63 $25.63 $25.63 $24.29 0
2016-06-29 $25.63 $25.63 $25.63 $25.63 $24.29 100
2016-06-28 $25.30 $25.30 $25.30 $25.30 $23.97 2,804
2016-06-27 $25.28 $25.28 $24.69 $24.78 $23.48 63,021
2016-06-24 $26.28 $26.28 $26.28 $26.28 $24.90 110
2016-06-23 $26.28 $26.28 $26.28 $26.28 $24.90 10
2016-06-22 $26.28 $26.28 $26.28 $26.28 $24.90 0
2016-06-21 $26.28 $26.28 $26.28 $26.28 $24.90 1
2016-06-20 $26.28 $26.28 $26.28 $26.28 $24.90 55
2016-06-17 $25.21 $25.21 $25.21 $25.21 $23.79 0
2016-06-16 $25.22 $25.22 $25.21 $25.21 $23.79 1,000
2016-06-15 $25.60 $25.60 $25.60 $25.60 $24.16 2,900
2016-06-14 $25.60 $25.60 $25.60 $25.60 $24.16 12
2016-06-13 $25.93 $25.93 $25.93 $25.93 $24.47 146
2016-06-10 $26.02 $26.03 $25.93 $25.93 $24.47 536
2016-06-09 $26.02 $26.02 $26.02 $26.02 $24.55 1
2016-06-08 $26.02 $26.02 $26.02 $26.02 $24.55 0
2016-06-07 $26.02 $26.02 $26.02 $26.02 $24.55 0
2016-06-06 $26.02 $26.02 $26.02 $26.02 $24.55 98
2016-06-03 $26.04 $26.10 $26.01 $26.02 $24.55 9,000
2016-06-02 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-06-01 $24.91 $24.91 $24.91 $24.91 $23.51 33
2016-05-31 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-27 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-26 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-25 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-24 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-23 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-20 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-19 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-18 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-17 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-16 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-13 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-12 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-11 $24.91 $24.91 $24.91 $24.91 $23.51 0
2016-05-10 $24.91 $24.91 $24.91 $24.91 $23.51 120
2016-05-09 $24.84 $24.84 $24.84 $24.84 $23.44 201
2016-05-06 $24.69 $24.69 $24.69 $24.69 $23.30 0
2016-05-05 $24.69 $24.69 $24.69 $24.69 $23.30 0
2016-05-04 $24.69 $24.69 $24.69 $24.69 $23.30 0
2016-05-03 $24.70 $24.70 $24.67 $24.69 $23.30 62,300
2016-05-02 $24.80 $24.85 $24.80 $24.83 $23.43 33,040
2016-04-29 $24.72 $24.72 $24.72 $24.72 $23.33 0
2016-04-28 $24.72 $24.72 $24.72 $24.72 $23.33 0
2016-04-27 $24.71 $24.72 $24.71 $24.72 $23.33 4,000
2016-04-26 $24.24 $24.24 $24.24 $24.24 $22.87 0
2016-04-25 $24.24 $24.24 $24.24 $24.24 $22.87 0
2016-04-22 $24.42 $24.42 $24.24 $24.24 $22.87 2,601
2016-04-21 $24.73 $24.73 $24.56 $24.58 $23.19 8,115
2016-04-20 $25.04 $25.10 $24.94 $24.94 $23.53 19,667
2016-04-19 $25.05 $25.05 $25.05 $25.05 $23.64 0
2016-04-18 $24.93 $25.08 $24.93 $25.05 $23.64 120,963
2016-04-15 $24.81 $24.85 $24.75 $24.75 $23.35 4,324
2016-04-14 $24.61 $25.18 $24.61 $25.18 $23.76 1,551
2016-04-13 $25.01 $25.01 $25.01 $25.01 $23.60 0
2016-04-12 $25.01 $25.01 $25.01 $25.01 $23.60 0
2016-04-11 $25.32 $25.32 $24.98 $25.01 $23.60 2,000
2016-04-08 $24.65 $24.65 $24.65 $24.65 $23.26 46
2016-04-07 $24.65 $24.65 $24.65 $24.65 $23.26 1,703
2016-04-06 $24.46 $24.46 $24.46 $24.46 $23.08 2
2016-04-05 $24.46 $24.46 $24.46 $24.46 $23.08 22,784
2016-04-04 $25.00 $25.07 $25.00 $25.07 $23.66 2,116
2016-04-01 $24.40 $24.67 $24.40 $24.66 $23.27 15,170
2016-03-31 $23.75 $23.75 $23.75 $23.75 $22.41 0
2016-03-30 $23.75 $23.75 $23.75 $23.75 $22.41 16
2016-03-29 $23.75 $23.75 $23.75 $23.75 $22.41 0
2016-03-28 $23.75 $23.75 $23.75 $23.75 $22.41 0
2016-03-24 $23.75 $23.75 $23.75 $23.75 $22.41 0
2016-03-23 $23.75 $23.75 $23.75 $23.75 $22.41 340
2016-03-22 $23.94 $24.68 $23.70 $23.96 $22.61 6,300
2016-03-21 $23.69 $23.69 $23.69 $23.69 $22.35 21
2016-03-18 $23.72 $23.72 $23.68 $23.69 $22.35 1,500
2016-03-17 $23.71 $23.71 $23.71 $23.71 $22.37 890
2016-03-16 $23.18 $23.18 $23.18 $23.18 $21.87 0
2016-03-15 $23.17 $23.18 $23.17 $23.18 $21.87 2,000
2016-03-14 $23.63 $23.63 $23.38 $23.38 $22.06 2,300
2016-03-11 $24.12 $24.12 $24.12 $24.12 $22.76 0
2016-03-10 $24.12 $24.12 $24.12 $24.12 $22.76 100
2016-03-09 $23.12 $23.12 $23.05 $23.10 $21.80 1,325
2016-03-08 $23.11 $23.11 $23.11 $23.11 $21.81 64
2016-03-07 $23.11 $23.11 $23.11 $23.11 $21.81 149
2016-03-04 $23.50 $23.50 $23.50 $23.50 $22.18 0
2016-03-03 $23.50 $23.50 $23.50 $23.50 $22.18 58
2016-03-02 $23.50 $23.50 $23.50 $23.50 $22.18 2
2016-03-01 $23.45 $23.50 $23.44 $23.50 $22.18 7,310
2016-02-29 $22.86 $22.86 $22.86 $22.86 $21.57 61
2016-02-26 $22.86 $22.86 $22.86 $22.86 $21.57 0
2016-02-25 $22.86 $22.86 $22.86 $22.86 $21.57 64
2016-02-24 $22.86 $22.86 $22.86 $22.86 $21.57 0
2016-02-23 $22.86 $22.86 $22.86 $22.86 $21.57 355
2016-02-22 $22.31 $22.31 $22.31 $22.31 $21.05 0
2016-02-19 $22.31 $22.31 $22.31 $22.31 $21.05 0
2016-02-18 $22.31 $22.31 $22.31 $22.31 $21.05 18
2016-02-17 $22.31 $22.32 $22.31 $22.31 $21.05 5,658
2016-02-16 $21.90 $21.90 $21.90 $21.90 $20.67 103
2016-02-12 $21.20 $21.53 $21.20 $21.53 $20.32 11,700
2016-02-11 $21.83 $21.83 $21.83 $21.83 $20.60 0
2016-02-10 $21.82 $21.83 $21.82 $21.83 $20.60 500
2016-02-09 $22.84 $22.84 $22.84 $22.84 $21.55 186
2016-02-08 $22.84 $22.84 $22.84 $22.84 $21.55 274
2016-02-05 $23.40 $23.40 $22.84 $22.84 $21.55 306
2016-02-04 $23.80 $23.80 $23.80 $23.80 $22.46 300
2016-02-03 $24.04 $24.04 $24.04 $24.04 $22.68 2,788
2016-02-02 $23.93 $23.94 $23.91 $23.93 $22.58 20,300
2016-02-01 $23.66 $23.66 $23.66 $23.66 $22.33 73
2016-01-29 $23.65 $23.66 $23.65 $23.66 $22.33 200
2016-01-28 $23.49 $23.60 $23.49 $23.60 $22.27 17,202
2016-01-27 $23.70 $23.71 $23.59 $23.59 $22.26 21,043
2016-01-26 $23.08 $23.08 $23.08 $23.08 $21.78 0
2016-01-25 $23.08 $23.08 $23.08 $23.08 $21.78 19
2016-01-22 $23.05 $23.11 $23.05 $23.08 $21.78 7,200
2016-01-21 $22.45 $22.45 $22.45 $22.45 $21.18 200
2016-01-20 $22.63 $22.65 $22.52 $22.56 $21.29 64,369
2016-01-19 $23.03 $23.19 $23.03 $23.07 $21.77 60,365
2016-01-15 $23.00 $23.00 $22.99 $22.99 $21.69 786
2016-01-14 $23.54 $23.61 $23.54 $23.61 $22.28 2,100
2016-01-13 $23.70 $23.70 $23.70 $23.70 $22.36 2,085
2016-01-12 $23.90 $23.90 $23.90 $23.90 $22.55 2,000
2016-01-11 $24.04 $24.10 $24.04 $24.10 $22.74 2,235
2016-01-08 $24.33 $24.33 $24.24 $24.24 $22.87 300
2016-01-07 $24.26 $24.26 $24.26 $24.26 $22.89 392
2016-01-06 $24.54 $24.54 $24.54 $24.54 $23.16 124
2016-01-05 $24.85 $24.97 $24.85 $24.97 $23.56 925
2016-01-04 $24.88 $26.13 $24.76 $25.05 $23.64 90,902

Alpha Architect International Quantitative Momentum ETF (IMOM) News Headlines

Recent Alpha Architect International Quantitative Momentum ETF (IMOM) News
Similar Companies to Alpha Architect International Quantitative Momentum ETF (IMOM) 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.