Legg Mason Global Infrastructure ETF (INFR) Exchange: NASDAQ

Data as of Aug. 19, 2025

$26.83 ($0.08) 0.30%

Legg Mason Global Infrastructure ETF - Daily Information
Click for more stock information on Legg Mason Global Infrastructure ETF.
Daily Information Data
Date Aug. 19, 2025
Open $26.83
Previous Close $26.83
High $26.83
Low $26.83
Adjusted Open $26.83
Previous Adjusted Close $26.83
Adjusted High $26.83
Adjusted Low $26.83

About Legg Mason Global Infrastructure ETF (INFR)

The fund seeks to track the investment results of the RARE Global Infrastructure Index (the “Underlying Index”). The Underlying Index is constructed from global infrastructure-related equity securities. The Underlying Index utilizes a proprietary methodology created and sponsored by ClearBridge RARE Infrastructure (North America) Pty Limited (“RARE”), the fund’s subadviser. RARE is affiliated with both LMPFA and the fund. The fund will invest at least 80% of its net assets, plus borrowings for investment purposes, if any, in securities that compose its Underlying Index. Securities that compose the Underlying Index include depositary receipts representing securities in the Underlying Index. The Underlying Index is composed of equity securities in developed and developing markets that are included in the MSCI ACWI All Cap Index. Companies in the MSCI ACWI All Cap Index are screened to include only companies within the following Global Industry Classification Standard (GICS) sub-industries and are classified into infrastructure sectors as follows: Utilities Infrastructure Sector    Economically Sensitive Infrastructure Sector Electric Utilities    Airport Services Gas Utilities    Cable & Satellite Independent Power Producers & Energy Traders    Highways & Railtracks Multi-Utilities    Marine Ports & Services Renewable Electricity    Oil & Gas Storage & Transportation Water Utilities    Railroads      Specialized Real Estate Investment Trusts (“REITs”) The Underlying Index applies multiple screens to select securities that provide investors with exposure to securities that most closely match RARE’s definition of infrastructure. Factors used to select the securities include: Market capitalization and average daily volume Forward looking dividend yields Operating cash flow yield The subadviser believes that companies that score high on the screens applied by the Underlying Index should be considered high quality companies. The infrastructure exposure score is calculated using revenue, earnings, earnings before interest, tax, depreciation and amortization, and similar measures to include only those companies that have more than a 60% exposure to infrastructure, including utilities. The infrastructure exposure score of each company in the Underlying Index will be calculated at least on an annual basis. Each company within the Underlying Index is given a weight based on its market capitalization adjusted by its infrastructure exposure and security price volatility. The weight of each sector in the Underlying Index will range from 40% to 60% and will be adjusted quarterly based on movements in the OECD G7 Leading Indicators Index, which attempts to identify trends in the economic cycle. RARE anticipates that the number of component securities in the Underlying Index will range from 75 to 200. Companies in the Underlying Index are assigned to four regions: Asia Pacific, Emerging Markets, Europe and North America, with no region exceeding 50% of the Underlying Index. A company is assigned to a region based on its listing domicile. A company’s regional economic exposure may be different from its listing domicile. As of December 31, 2019, the Underlying Index consisted of securities from the following 25 countries: Australia, Brazil, Canada, Chile, China (HK Listed), Czech Republic, France, Germany, Hong Kong, Italy, Japan, Luxembourg, Malaysia, Mexico, Netherlands, New Zealand, Portugal, Russia, South Korea, Spain, Switzerland, Taiwan, Thailand, United Kingdom and United States. The countries represented by companies in the Underlying Index may change from time to time due to market conditions. As initially constituted and balanced, no individual security in the Underlying Index will exceed 5%, and no individual security may have a weight of less than 0.10%. The Underlying Index’s securities are reconstituted quarterly and rebalanced quarterly. The Underlying Index is reconstituted on different dates from the MSCI ACWI All Cap Index. The fund’s securities portfolio is rebalanced when the Underlying Index is rebalanced or reconstituted. The composition of the Underlying Index and the fund after reconstitution and rebalancing may fluctuate and exceed the above Underlying Index limitations due to market movements and other factors. The fund may invest up to 20% of its net assets in certain index futures, options, and options on index futures (“Financial Instruments”) related to its Underlying Index and its component securities; cash and cash equivalents; other investment companies, including exchange-traded funds; and in securities and other instruments not included in its Underlying Index but which RARE believes will help the fund track its Underlying Index, including structured instruments such as participation notes and low exercise price warrants or other similar instruments. The fund may invest in Financial Instruments to gain exposure to local markets, as a substitute for buying or selling securities or for cash management purposes. Index investing. The fund uses a “passive” or indexing investment approach to achieve its investment objective. Unlike many investment companies, the fund does not try to outperform its Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the fund will substantially outperform the Underlying Index and also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. RARE may use a representative sampling indexing strategy to manage the fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of the Underlying Index. When representative sampling is used, the securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as return variability, risk, market capitalization, country/region exposures and sector exposures) and fundamental characteristics (such as portfolio yield, price/earnings ratios and price/book ratios) similar to those of the Underlying Index. The fund may or may not hold all of the securities in the Underlying Index. Industry concentration policy. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry to approximately the same extent that the Underlying Index is concentrated in the securities of such particular industry. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. As of the end of the fund’s fiscal year, the top three industry sectors represented by the fund’s Underlying Index were utilities, industrials and energy. These industry sectors may change over time.

Historical Stock Data for Legg Mason Global Infrastructure ETF (INFR)

Date Open High Low Close Adj.Close Volume
2025-08-15 $26.83 $26.83 $26.83 $26.83 $26.83 25
2025-08-14 $26.75 $26.75 $26.75 $26.75 $26.75 982
2025-08-13 $26.56 $26.65 $26.56 $26.65 $26.65 713
2025-08-12 $26.45 $26.51 $26.45 $26.51 $26.51 258
2025-08-11 $26.47 $26.47 $26.47 $26.47 $26.47 295
2025-08-08 $26.72 $26.76 $26.63 $26.76 $26.76 1,008
2025-08-07 $26.74 $26.79 $26.74 $26.79 $26.79 359
2025-08-06 $26.81 $26.81 $26.81 $26.81 $26.81 110
2025-08-05 $26.66 $26.66 $26.63 $26.63 $26.63 1,084
2025-08-04 $26.65 $26.71 $26.64 $26.69 $26.69 2,815
2025-08-01 $26.47 $26.47 $26.47 $26.47 $26.47 23
2025-07-31 $26.21 $26.21 $26.21 $26.21 $26.21 55
2025-07-30 $26.36 $26.36 $26.36 $26.36 $26.36 208
2025-07-29 $26.49 $26.49 $26.49 $26.49 $26.49 127
2025-07-28 $26.58 $26.58 $26.49 $26.49 $26.49 305
2025-07-25 $26.91 $26.91 $26.91 $26.91 $26.91 9
2025-07-24 $26.92 $26.95 $26.90 $26.90 $26.90 2,292
2025-07-23 $27.23 $27.25 $27.23 $27.25 $27.25 420
2025-07-22 $27.40 $27.40 $27.40 $27.40 $27.40 34
2025-07-21 $26.93 $26.93 $26.93 $26.93 $26.93 47
2025-07-18 $26.77 $26.77 $26.61 $26.65 $26.65 848
2025-07-17 $26.54 $26.55 $26.52 $26.52 $26.52 999
2025-07-16 $26.55 $26.55 $26.55 $26.55 $26.55 13
2025-07-15 $26.32 $26.35 $26.32 $26.35 $26.35 1,000
2025-07-14 $26.45 $26.53 $26.45 $26.53 $26.53 904
2025-07-11 $26.44 $26.45 $26.44 $26.45 $26.45 215
2025-07-10 $26.59 $26.62 $26.59 $26.62 $26.62 224
2025-07-09 $26.78 $26.78 $26.78 $26.78 $26.78 8
2025-07-08 $26.61 $26.70 $26.61 $26.61 $26.61 742
2025-07-07 $26.52 $26.52 $26.52 $26.52 $26.52 56
2025-07-03 $26.97 $26.97 $26.95 $26.95 $26.95 872
2025-07-02 $26.86 $26.86 $26.82 $26.82 $26.82 738
2025-07-01 $27.15 $27.22 $27.12 $27.22 $27.22 1,107
2025-06-30 $26.84 $26.92 $26.84 $26.92 $26.92 267
2025-06-27 $26.77 $26.77 $26.76 $26.76 $26.76 523
2025-06-26 $26.79 $26.79 $26.72 $26.72 $26.72 240
2025-06-25 $26.55 $26.55 $26.45 $26.45 $26.45 166
2025-06-24 $26.84 $26.84 $26.68 $26.68 $26.68 854
2025-06-23 $26.57 $26.66 $26.57 $26.66 $26.66 482
2025-06-20 $26.29 $26.29 $26.24 $26.24 $26.24 405
2025-06-18 $26.47 $26.47 $26.46 $26.46 $26.25 232
2025-06-17 $26.49 $26.58 $26.39 $26.39 $26.18 1,060
2025-06-16 $26.62 $26.65 $26.62 $26.65 $26.43 175
2025-06-13 $26.61 $26.72 $26.55 $26.55 $26.34 841
2025-06-12 $26.76 $26.86 $26.74 $26.86 $26.64 438
2025-06-11 $26.40 $26.40 $26.40 $26.40 $26.19 27
2025-06-10 $26.42 $26.54 $26.42 $26.54 $26.33 219
2025-06-09 $26.31 $26.33 $26.22 $26.22 $26.01 206
2025-06-06 $26.26 $26.27 $26.24 $26.24 $26.03 217
2025-06-05 $26.30 $26.40 $26.30 $26.40 $26.19 124
2025-06-04 $26.45 $26.45 $26.44 $26.44 $26.23 404
2025-06-03 $26.48 $26.48 $26.40 $26.40 $26.19 414
2025-06-02 $26.54 $26.74 $26.53 $26.74 $26.52 1,631
2025-05-30 $26.50 $26.50 $26.50 $26.50 $26.28 164
2025-05-29 $26.23 $26.35 $26.23 $26.26 $26.05 3,366
2025-05-28 $26.22 $26.26 $26.22 $26.26 $26.05 189
2025-05-27 $26.49 $26.49 $26.46 $26.46 $26.25 272
2025-05-23 $26.19 $26.47 $26.19 $26.47 $26.25 375
2025-05-22 $26.07 $26.22 $26.07 $26.22 $26.01 435
2025-05-21 $26.37 $26.37 $26.37 $26.37 $26.16 18
2025-05-20 $26.52 $26.52 $26.52 $26.52 $26.31 106
2025-05-19 $25.96 $26.17 $25.96 $26.17 $25.96 258
2025-05-16 $25.90 $25.90 $25.90 $25.90 $25.90 37
2025-05-15 $25.58 $25.66 $25.50 $25.66 $25.66 3,333
2025-05-14 $25.28 $25.28 $25.19 $25.26 $25.26 5,132
2025-05-13 $25.15 $25.25 $25.14 $25.24 $25.24 3,421
2025-05-12 $25.20 $25.20 $25.09 $25.09 $25.09 1,695
2025-05-09 $25.69 $25.77 $25.67 $25.77 $25.77 881
2025-05-08 $26.03 $26.03 $25.51 $25.51 $25.51 11,032
2025-05-07 $26.12 $26.12 $26.10 $26.11 $26.11 325
2025-05-06 $26.06 $26.15 $26.06 $26.15 $26.15 417
2025-05-05 $26.06 $26.08 $25.99 $26.08 $26.08 3,370
2025-05-02 $26.00 $26.05 $25.97 $26.02 $26.02 1,368
2025-05-01 $25.82 $25.82 $25.82 $25.82 $25.82 158
2025-04-30 $25.89 $26.00 $25.86 $25.98 $25.98 710
2025-04-29 $25.95 $25.95 $25.95 $25.95 $25.95 9
2025-04-28 $25.68 $25.85 $25.57 $25.85 $25.85 1,613
2025-04-25 $25.54 $25.72 $25.54 $25.57 $25.57 747
2025-04-24 $25.68 $25.74 $25.65 $25.70 $25.70 1,161
2025-04-23 $25.42 $25.52 $25.32 $25.33 $25.33 3,529
2025-04-22 $25.90 $25.91 $25.90 $25.91 $25.91 483
2025-04-21 $25.54 $25.55 $25.12 $25.31 $25.31 2,660
2025-04-17 $25.48 $25.68 $25.48 $25.49 $25.49 2,687
2025-04-16 $25.15 $25.15 $25.15 $25.15 $25.15 110
2025-04-15 $25.11 $25.20 $25.06 $25.06 $25.06 3,419
2025-04-14 $24.62 $24.85 $24.62 $24.77 $24.77 1,847
2025-04-11 $24.67 $24.67 $24.67 $24.67 $24.67 73
2025-04-10 $23.86 $24.09 $23.70 $24.09 $24.09 23,940
2025-04-09 $22.94 $24.21 $22.90 $24.21 $24.21 35,022
2025-04-08 $23.05 $23.05 $22.89 $22.89 $22.89 756
2025-04-07 $23.11 $23.11 $23.11 $23.11 $23.11 251
2025-04-04 $23.79 $23.79 $23.79 $23.79 $23.79 124
2025-04-03 $25.13 $25.13 $25.13 $25.13 $25.13 13
2025-04-02 $24.44 $24.44 $24.44 $24.44 $24.44 1
2025-04-01 $24.25 $24.25 $24.25 $24.25 $24.25 1
2025-03-31 $24.22 $24.22 $24.22 $24.22 $24.22 90
2025-03-28 $24.22 $24.22 $24.22 $24.22 $24.22 90
2025-03-27 $23.94 $23.94 $23.94 $23.94 $23.94 201
2025-03-26 $23.74 $23.74 $23.72 $23.72 $23.72 201
2025-03-25 $23.72 $23.72 $23.72 $23.72 $23.72 29
2025-03-24 $23.73 $23.73 $23.73 $23.73 $23.73 6
2025-03-21 $23.87 $23.87 $23.87 $23.87 $23.87 0
2025-03-20 $24.00 $24.00 $24.00 $24.00 $24.00 437
2025-03-19 $23.88 $23.90 $23.88 $23.90 $23.90 437
2025-03-18 $23.91 $23.91 $23.91 $23.91 $23.91 71
2025-03-17 $23.96 $23.96 $23.96 $23.96 $23.96 117
2025-03-14 $23.74 $23.74 $23.74 $23.74 $23.74 40
2025-03-13 $23.32 $23.32 $23.32 $23.32 $23.32 40
2025-03-12 $23.24 $23.24 $23.24 $23.24 $23.24 85
2025-03-11 $23.46 $23.46 $23.46 $23.46 $23.46 46
2025-03-10 $23.35 $23.35 $23.35 $23.35 $23.35 116
2025-03-07 $23.37 $23.43 $23.37 $23.38 $23.38 604
2025-03-06 $22.70 $22.70 $22.70 $22.70 $22.70 62
2025-03-05 $23.11 $23.11 $23.11 $23.11 $23.11 18
2025-03-04 $23.12 $23.27 $23.12 $23.27 $23.27 100
2025-03-03 $22.91 $22.95 $22.91 $22.95 $22.95 181
2025-02-28 $22.78 $22.97 $22.78 $22.97 $22.97 102
2025-02-27 $22.89 $22.90 $22.71 $22.71 $22.71 220
2025-02-26 $23.04 $23.04 $23.04 $23.04 $23.04 7
2025-02-25 $23.03 $23.16 $23.03 $23.16 $23.16 984
2025-02-24 $22.88 $22.88 $22.88 $22.88 $22.88 82
2025-02-21 $22.70 $22.70 $22.70 $22.70 $22.70 91
2025-02-20 $22.76 $22.76 $22.76 $22.76 $22.76 5
2025-02-19 $22.64 $22.64 $22.64 $22.64 $22.64 74
2025-02-18 $22.66 $22.66 $22.66 $22.66 $22.66 7
2025-02-14 $22.82 $22.82 $22.72 $22.72 $22.72 756
2025-02-13 $22.58 $22.66 $22.58 $22.66 $22.66 221
2025-02-12 $22.37 $22.47 $22.37 $22.47 $22.47 225
2025-02-11 $22.53 $22.53 $22.53 $22.53 $22.53 20
2025-02-10 $22.38 $22.38 $22.38 $22.38 $22.38 21
2025-02-07 $22.23 $22.23 $22.23 $22.23 $22.23 1
2025-02-06 $22.44 $22.44 $22.44 $22.44 $22.44 10
2025-02-05 $22.59 $22.59 $22.59 $22.59 $22.59 25
2025-02-04 $22.35 $22.35 $22.35 $22.35 $22.35 11
2025-02-03 $22.21 $22.21 $22.21 $22.21 $22.21 32
2025-01-31 $22.37 $22.37 $22.37 $22.37 $22.37 5
2025-01-30 $22.49 $22.49 $22.49 $22.49 $22.49 17
2025-01-29 $22.28 $22.28 $22.28 $22.28 $22.28 62
2025-01-28 $22.34 $22.34 $22.34 $22.34 $22.34 62
2025-01-27 $22.53 $22.53 $22.53 $22.53 $22.53 42
2025-01-24 $22.27 $22.27 $22.17 $22.17 $22.17 200
2025-01-23 $22.22 $22.22 $22.22 $22.22 $22.22 1
2025-01-22 $22.13 $22.13 $22.13 $22.13 $22.13 55
2025-01-21 $22.57 $22.57 $22.57 $22.57 $22.57 8
2025-01-17 $22.41 $22.41 $22.41 $22.41 $22.41 1
2025-01-16 $22.25 $22.25 $22.25 $22.25 $22.25 798
2025-01-15 $22.09 $22.09 $22.01 $22.01 $22.01 798
2025-01-14 $21.59 $21.64 $21.59 $21.64 $21.64 107
2025-01-13 $21.48 $21.55 $21.48 $21.55 $21.55 203
2025-01-10 $21.69 $21.69 $21.65 $21.65 $21.65 805
2025-01-08 $22.24 $22.25 $22.24 $22.25 $22.25 104
2025-01-07 $22.56 $22.56 $22.53 $22.53 $22.53 530
2025-01-06 $22.63 $22.63 $22.63 $22.63 $22.63 1
2025-01-03 $22.75 $22.75 $22.75 $22.75 $22.75 2
2025-01-02 $22.57 $22.57 $22.57 $22.57 $22.57 2
2024-12-31 $22.63 $22.63 $22.63 $22.63 $22.63 14
2024-12-30 $22.65 $22.65 $22.65 $22.65 $22.65 19
2024-12-27 $22.70 $22.70 $22.70 $22.70 $22.70 7
2024-12-26 $22.88 $22.88 $22.88 $22.88 $22.88 8
2024-12-24 $22.87 $22.87 $22.87 $22.87 $22.87 0
2024-12-23 $22.70 $22.70 $22.70 $22.70 $22.70 14,894
2024-12-20 $22.61 $22.61 $22.61 $22.61 $22.61 8
2024-12-19 $22.80 $22.80 $22.80 $22.80 $22.46 58
2024-12-18 $22.69 $22.69 $22.69 $22.69 $22.35 4
2024-12-17 $23.30 $23.40 $23.30 $23.40 $23.40 267
2024-12-16 $23.60 $23.60 $23.46 $23.46 $23.46 138
2024-12-13 $23.63 $23.63 $23.63 $23.63 $23.63 43
2024-12-12 $23.68 $23.68 $23.68 $23.68 $23.68 0
2024-12-11 $23.84 $23.84 $23.84 $23.84 $23.84 42
2024-12-10 $23.91 $23.91 $23.91 $23.91 $23.91 42
2024-12-09 $24.03 $24.03 $24.03 $24.03 $24.03 8
2024-12-06 $24.40 $24.40 $24.20 $24.20 $24.20 128
2024-12-05 $24.44 $24.44 $24.41 $24.41 $24.41 133
2024-12-04 $24.15 $24.15 $24.15 $24.15 $24.15 6
2024-12-03 $24.33 $24.33 $24.33 $24.33 $24.33 8
2024-12-02 $24.44 $24.44 $24.44 $24.44 $24.44 3
2024-11-29 $24.67 $24.67 $24.67 $24.67 $24.67 2
2024-11-27 $24.71 $24.71 $24.71 $24.71 $24.71 0
2024-11-26 $24.55 $24.55 $24.55 $24.55 $24.55 1
2024-11-25 $24.60 $24.60 $24.60 $24.60 $24.60 1
2024-11-22 $24.37 $24.37 $24.37 $24.37 $24.37 10
2024-11-21 $24.20 $24.20 $24.20 $24.20 $24.20 10
2024-11-20 $24.14 $24.14 $24.13 $24.13 $24.13 102
2024-11-19 $24.21 $24.21 $24.18 $24.18 $24.18 100
2024-11-18 $24.05 $24.07 $24.05 $24.07 $24.07 273
2024-11-15 $24.08 $24.08 $24.08 $24.08 $24.08 207
2024-11-14 $23.87 $23.87 $23.87 $23.87 $23.87 2
2024-11-13 $23.77 $23.77 $23.77 $23.77 $23.77 1
2024-11-12 $23.86 $23.86 $23.86 $23.86 $23.86 1
2024-11-11 $24.23 $24.23 $24.23 $24.23 $24.23 32
2024-11-08 $24.24 $24.25 $24.24 $24.25 $24.25 127
2024-11-07 $24.19 $24.19 $24.19 $24.19 $24.19 37
2024-11-06 $24.04 $24.10 $24.04 $24.10 $24.10 400
2024-11-05 $24.89 $24.89 $24.89 $24.89 $24.89 1
2024-11-04 $24.67 $24.67 $24.67 $24.67 $24.67 27
2024-11-01 $24.59 $24.59 $24.59 $24.59 $24.59 0
2024-10-31 $24.80 $24.80 $24.80 $24.80 $24.80 401
2024-10-30 $24.74 $24.76 $24.74 $24.76 $24.76 401
2024-10-29 $24.87 $24.87 $24.83 $24.83 $24.83 310
2024-10-28 $25.24 $25.24 $25.24 $25.24 $25.24 1
2024-10-25 $25.23 $25.23 $25.05 $25.05 $25.05 1,463
2024-10-24 $25.30 $25.30 $25.30 $25.30 $25.30 15
2024-10-23 $25.36 $25.36 $25.36 $25.36 $25.36 5
2024-10-22 $25.47 $25.47 $25.38 $25.38 $25.38 783
2024-10-21 $25.60 $25.60 $25.60 $25.60 $25.60 3
2024-10-18 $25.87 $25.87 $25.87 $25.87 $25.87 1
2024-10-17 $25.70 $25.70 $25.70 $25.70 $25.70 2
2024-10-16 $25.96 $25.96 $25.96 $25.96 $25.96 9
2024-10-15 $25.72 $25.72 $25.72 $25.72 $25.72 20
2024-10-14 $25.52 $25.52 $25.52 $25.52 $25.52 20
2024-10-11 $25.30 $25.30 $25.30 $25.30 $25.30 11
2024-10-10 $25.15 $25.15 $25.15 $25.15 $25.15 25
2024-10-09 $25.30 $25.30 $25.30 $25.30 $25.30 6
2024-10-08 $25.37 $25.37 $25.37 $25.37 $25.37 627
2024-10-07 $26.42 $26.42 $25.23 $25.23 $25.23 627
2024-10-04 $25.55 $25.55 $25.55 $25.55 $25.55 9
2024-10-03 $25.76 $25.76 $25.76 $25.76 $25.76 1
2024-10-02 $26.04 $26.04 $26.04 $26.04 $26.04 7
2024-10-01 $26.39 $26.39 $26.39 $26.39 $26.39 6
2024-09-30 $26.45 $26.45 $26.45 $26.45 $26.45 2
2024-09-27 $26.49 $26.49 $26.49 $26.49 $26.49 3
2024-09-26 $26.44 $26.44 $26.44 $26.44 $26.44 2
2024-09-25 $26.26 $26.26 $26.26 $26.26 $26.26 1
2024-09-24 $26.36 $26.36 $26.36 $26.36 $26.36 1
2024-09-23 $26.35 $26.35 $26.35 $26.35 $26.35 11
2024-09-20 $26.10 $26.10 $26.10 $26.10 $26.10 3
2024-09-19 $26.16 $26.16 $26.16 $26.16 $26.16 1
2024-09-18 $26.34 $26.34 $26.34 $26.34 $26.34 110
2024-09-17 $26.52 $26.52 $26.50 $26.50 $26.50 110
2024-09-16 $26.57 $26.57 $26.57 $26.57 $26.57 1
2024-09-13 $26.32 $26.32 $26.32 $26.32 $26.32 1
2024-09-12 $26.09 $26.09 $26.09 $26.09 $26.09 10
2024-09-11 $26.21 $26.21 $26.21 $26.21 $26.21 4
2024-09-10 $26.04 $26.04 $26.04 $26.04 $26.04 3
2024-09-09 $26.06 $26.06 $26.06 $26.06 $26.06 6
2024-09-06 $25.89 $25.89 $25.89 $25.89 $25.89 13
2024-09-05 $25.99 $25.99 $25.99 $25.99 $25.99 0
2024-09-04 $25.77 $25.77 $25.77 $25.77 $25.77 14
2024-09-03 $25.48 $25.48 $25.48 $25.48 $25.48 14
2024-08-30 $25.52 $25.52 $25.52 $25.52 $25.52 2
2024-08-29 $25.31 $25.31 $25.31 $25.31 $25.31 3
2024-08-28 $25.41 $25.41 $25.41 $25.41 $25.41 3
2024-08-27 $25.53 $25.53 $25.46 $25.46 $25.46 305
2024-08-26 $25.43 $25.43 $25.43 $25.43 $25.43 5
2024-08-23 $25.48 $25.48 $25.48 $25.48 $25.48 1
2024-08-22 $24.96 $24.96 $24.96 $24.96 $24.96 301
2024-08-21 $25.15 $25.15 $25.09 $25.14 $25.14 301
2024-08-20 $25.06 $25.06 $25.06 $25.06 $25.06 3
2024-08-19 $25.27 $25.27 $25.27 $25.27 $25.27 3,758
2024-08-16 $24.90 $24.90 $24.90 $24.90 $24.90 3
2024-08-15 $24.91 $24.91 $24.91 $24.91 $24.91 19
2024-08-14 $25.03 $25.03 $25.03 $25.03 $25.03 0
2024-08-13 $25.03 $25.03 $25.03 $25.03 $25.03 4
2024-08-12 $24.65 $24.65 $24.65 $24.65 $24.65 4
2024-08-09 $24.69 $24.69 $24.69 $24.69 $24.69 1
2024-08-08 $24.63 $24.63 $24.63 $24.63 $24.63 19
2024-08-07 $24.46 $24.46 $24.46 $24.46 $24.46 1
2024-08-06 $24.41 $24.41 $24.41 $24.41 $24.41 28
2024-08-05 $24.35 $24.35 $24.35 $24.35 $24.35 22
2024-08-02 $25.11 $25.21 $25.11 $25.21 $25.21 205
2024-08-01 $24.65 $24.71 $24.65 $24.68 $24.68 547
2024-07-31 $24.70 $24.70 $24.70 $24.70 $24.70 2
2024-07-30 $24.76 $24.76 $24.76 $24.76 $24.76 1
2024-07-29 $24.64 $24.64 $24.62 $24.62 $24.62 458
2024-07-26 $24.63 $24.63 $24.63 $24.63 $24.63 41
2024-07-25 $24.34 $24.34 $24.34 $24.34 $24.34 32
2024-07-24 $24.29 $24.29 $24.29 $24.29 $24.29 2
2024-07-23 $24.25 $24.25 $24.25 $24.25 $24.25 2
2024-07-22 $24.52 $24.52 $24.52 $24.52 $24.52 7
2024-07-19 $24.31 $24.31 $24.31 $24.31 $24.31 3
2024-07-18 $24.46 $24.46 $24.36 $24.36 $24.36 200
2024-07-17 $24.43 $24.43 $24.43 $24.43 $24.43 2
2024-07-16 $24.26 $24.26 $24.26 $24.26 $24.26 3
2024-07-15 $24.21 $24.21 $24.21 $24.21 $24.21 4
2024-07-12 $24.66 $24.66 $24.66 $24.66 $24.66 3
2024-07-11 $24.55 $24.55 $24.55 $24.55 $24.55 1
2024-07-10 $24.01 $24.01 $24.01 $24.01 $24.01 6
2024-07-09 $23.64 $23.64 $23.64 $23.64 $23.64 6
2024-07-08 $23.60 $23.60 $23.60 $23.60 $23.60 52
2024-07-05 $23.72 $23.72 $23.72 $23.72 $23.72 5
2024-07-03 $23.44 $23.44 $23.44 $23.44 $23.44 3
2024-07-02 $23.03 $23.04 $22.97 $23.04 $23.04 806
2024-07-01 $23.12 $23.12 $23.12 $23.12 $23.12 33
2024-06-28 $23.20 $23.20 $23.13 $23.13 $23.13 440
2024-06-27 $23.28 $23.28 $23.28 $23.28 $23.28 57
2024-06-26 $23.26 $23.26 $23.26 $23.26 $23.26 6
2024-06-25 $23.46 $23.46 $23.46 $23.46 $23.46 1
2024-06-24 $23.44 $23.54 $23.44 $23.54 $23.54 124
2024-06-21 $23.41 $23.41 $23.41 $23.41 $23.41 30
2024-06-20 $23.62 $23.62 $23.62 $23.62 $23.62 88
2024-06-18 $23.49 $23.49 $23.49 $23.49 $23.49 26
2024-06-17 $23.29 $23.29 $23.29 $23.29 $23.29 5
2024-06-14 $23.57 $23.57 $23.57 $23.57 $23.57 2
2024-06-13 $23.79 $23.79 $23.79 $23.79 $23.79 2
2024-06-12 $23.91 $23.91 $23.91 $23.91 $23.91 9
2024-06-11 $23.74 $23.74 $23.74 $23.74 $23.74 3
2024-06-10 $24.04 $24.04 $24.04 $24.04 $24.04 7
2024-06-07 $24.07 $24.07 $24.07 $24.07 $24.07 16
2024-06-06 $24.41 $24.41 $24.41 $24.41 $24.41 16
2024-06-05 $24.50 $24.50 $24.50 $24.50 $24.50 2
2024-06-04 $24.55 $24.55 $24.55 $24.55 $24.55 17
2024-06-03 $24.42 $24.42 $24.42 $24.42 $24.42 17
2024-05-31 $24.42 $24.42 $24.40 $24.40 $24.40 124
2024-05-30 $24.03 $24.03 $24.03 $24.03 $24.03 84
2024-05-29 $23.66 $23.66 $23.66 $23.66 $23.66 61
2024-05-28 $24.17 $24.17 $24.05 $24.05 $24.05 360
2024-05-24 $24.08 $24.08 $24.03 $24.03 $24.03 153
2024-05-23 $23.97 $23.97 $23.97 $23.97 $23.97 3
2024-05-22 $24.64 $24.64 $24.64 $24.64 $24.64 2
2024-05-21 $24.83 $24.83 $24.83 $24.83 $24.83 2
2024-05-20 $24.82 $24.82 $24.82 $24.82 $24.82 3
2024-05-17 $25.02 $25.02 $25.02 $25.02 $25.02 1
2024-05-16 $25.01 $25.01 $25.01 $25.01 $25.01 2
2024-05-15 $25.10 $25.10 $25.10 $25.10 $25.10 52
2024-05-14 $24.75 $24.75 $24.75 $24.75 $24.75 10
2024-05-13 $24.50 $24.50 $24.50 $24.50 $24.50 3
2024-05-10 $24.58 $24.58 $24.58 $24.58 $24.58 10
2024-05-09 $24.30 $24.57 $24.30 $24.57 $24.57 158
2024-05-08 $24.30 $24.30 $24.30 $24.30 $24.30 132
2024-05-07 $24.19 $24.19 $24.19 $24.19 $24.19 132
2024-05-06 $24.04 $24.05 $24.02 $24.02 $24.02 902
2024-05-03 $23.81 $23.92 $23.81 $23.92 $23.92 861
2024-05-02 $23.59 $23.59 $23.59 $23.59 $23.59 26
2024-05-01 $23.34 $23.34 $23.23 $23.23 $23.23 984
2024-04-30 $23.17 $23.17 $22.98 $22.98 $22.98 207
2024-04-29 $23.20 $23.33 $23.20 $23.33 $23.33 325
2024-04-26 $23.07 $23.07 $23.07 $23.07 $23.07 2
2024-04-25 $23.11 $23.11 $23.11 $23.11 $23.11 103
2024-04-24 $23.09 $23.09 $23.09 $23.09 $23.09 103
2024-04-23 $23.27 $23.27 $23.27 $23.27 $23.27 2
2024-04-22 $23.04 $23.04 $23.04 $23.04 $23.04 2
2024-04-19 $22.83 $22.93 $22.83 $22.88 $22.88 2,059
2024-04-18 $22.72 $22.72 $22.72 $22.72 $22.72 5
2024-04-17 $22.58 $22.58 $22.58 $22.58 $22.58 20
2024-04-16 $22.45 $22.45 $22.45 $22.45 $22.45 20
2024-04-15 $22.60 $22.66 $22.60 $22.66 $22.66 541
2024-04-12 $22.94 $22.94 $22.94 $22.94 $22.94 0
2024-04-11 $23.06 $23.06 $23.06 $23.06 $23.06 7
2024-04-10 $22.99 $22.99 $22.99 $22.99 $22.99 7
2024-04-09 $23.63 $23.63 $23.63 $23.63 $23.63 16
2024-04-08 $23.50 $23.50 $23.50 $23.50 $23.50 6
2024-04-05 $23.35 $23.39 $23.35 $23.39 $23.39 434
2024-04-04 $23.50 $23.50 $23.50 $23.50 $23.50 11
2024-04-03 $23.58 $23.58 $23.58 $23.58 $23.58 15
2024-04-02 $23.52 $23.59 $23.52 $23.58 $23.58 3,161
2024-04-01 $23.65 $23.65 $23.65 $23.65 $23.65 6
2024-03-28 $23.80 $23.80 $23.80 $23.80 $23.80 6
2024-03-27 $23.78 $23.93 $23.78 $23.93 $23.93 247
2024-03-26 $23.51 $23.51 $23.51 $23.51 $23.51 122
2024-03-25 $23.68 $23.68 $23.68 $23.68 $23.68 52
2024-03-22 $23.72 $23.72 $23.72 $23.72 $23.72 52
2024-03-21 $23.78 $23.81 $23.64 $23.64 $23.64 752
2024-03-20 $23.63 $23.81 $23.63 $23.81 $23.81 501
2024-03-19 $23.43 $23.43 $23.43 $23.43 $23.43 1
2024-03-18 $23.50 $23.50 $23.40 $23.40 $23.40 140
2024-03-15 $23.54 $23.54 $23.54 $23.54 $23.54 2
2024-03-14 $23.59 $23.59 $23.59 $23.59 $23.59 0
2024-03-13 $23.79 $23.79 $23.79 $23.79 $23.79 4
2024-03-12 $23.74 $23.74 $23.74 $23.74 $23.74 4
2024-03-11 $24.00 $24.00 $24.00 $24.00 $24.00 1
2024-03-08 $23.93 $23.93 $23.93 $23.93 $23.93 2
2024-03-07 $23.99 $23.99 $23.99 $23.99 $23.99 73
2024-03-06 $23.77 $23.77 $23.77 $23.77 $23.77 73
2024-03-05 $23.54 $23.54 $23.54 $23.54 $23.54 3
2024-03-04 $23.43 $23.43 $23.43 $23.43 $23.43 10
2024-03-01 $23.44 $23.44 $23.44 $23.44 $23.44 2
2024-02-29 $23.42 $23.42 $23.42 $23.42 $23.42 10
2024-02-28 $23.21 $23.21 $23.21 $23.21 $23.21 15
2024-02-27 $23.43 $23.43 $23.43 $23.43 $23.43 1
2024-02-26 $23.25 $23.25 $23.25 $23.25 $23.25 9
2024-02-23 $23.48 $23.48 $23.48 $23.48 $23.48 0
2024-02-22 $23.49 $23.49 $23.49 $23.49 $23.49 0
2024-02-21 $23.55 $23.55 $23.55 $23.55 $23.55 7
2024-02-20 $23.46 $23.46 $23.46 $23.46 $23.46 7
2024-02-16 $23.27 $23.27 $23.27 $23.27 $23.27 15
2024-02-15 $23.49 $23.49 $23.49 $23.49 $23.49 5
2024-02-14 $23.15 $23.15 $23.15 $23.15 $23.15 32
2024-02-13 $22.98 $22.98 $22.98 $22.98 $22.98 10
2024-02-12 $23.42 $23.42 $23.42 $23.42 $23.42 2
2024-02-09 $23.24 $23.24 $23.24 $23.24 $23.24 2
2024-02-08 $23.26 $23.26 $23.26 $23.26 $23.26 2
2024-02-07 $23.55 $23.55 $23.55 $23.55 $23.55 23
2024-02-06 $23.53 $23.53 $23.53 $23.53 $23.53 23
2024-02-05 $23.44 $23.44 $23.44 $23.44 $23.44 22
2024-02-02 $23.79 $23.79 $23.79 $23.79 $23.79 2
2024-02-01 $24.11 $24.11 $24.11 $24.11 $24.11 2
2024-01-31 $23.88 $23.88 $23.88 $23.88 $23.88 0
2024-01-30 $23.87 $23.87 $23.87 $23.87 $23.87 11
2024-01-29 $23.87 $23.87 $23.87 $23.87 $23.87 11
2024-01-26 $23.82 $23.82 $23.82 $23.82 $23.82 400
2024-01-25 $23.68 $23.75 $23.68 $23.75 $23.75 400
2024-01-24 $23.55 $23.55 $23.55 $23.55 $23.55 2
2024-01-23 $23.73 $23.73 $23.73 $23.73 $23.73 3
2024-01-22 $23.76 $23.76 $23.76 $23.76 $23.76 22
2024-01-19 $23.78 $23.78 $23.78 $23.78 $23.78 3
2024-01-18 $23.67 $23.67 $23.67 $23.67 $23.67 4
2024-01-17 $23.79 $23.79 $23.79 $23.79 $23.79 10
2024-01-16 $24.18 $24.18 $24.18 $24.18 $24.18 13
2024-01-12 $24.62 $24.62 $24.62 $24.62 $24.62 1
2024-01-11 $24.46 $24.46 $24.46 $24.46 $24.46 10
2024-01-10 $24.67 $24.67 $24.67 $24.67 $24.67 6
2024-01-09 $24.64 $24.64 $24.64 $24.64 $24.64 58
2024-01-08 $24.79 $24.79 $24.79 $24.79 $24.79 2
2024-01-05 $24.56 $24.56 $24.56 $24.56 $24.56 19
2024-01-04 $24.51 $24.51 $24.51 $24.51 $24.51 19
2024-01-03 $24.39 $24.39 $24.39 $24.39 $24.39 16
2024-01-02 $24.47 $24.47 $24.47 $24.47 $24.47 2
2023-12-29 $24.70 $24.70 $24.70 $24.70 $24.70 39
2023-12-28 $24.74 $24.74 $24.74 $24.74 $24.74 12
2023-12-27 $24.77 $24.77 $24.77 $24.77 $24.77 17
2023-12-26 $24.75 $24.75 $24.75 $24.75 $24.75 1,800
2023-12-22 $24.63 $24.63 $24.59 $24.59 $24.59 1,800
2023-12-21 $24.48 $24.48 $24.48 $24.48 $24.48 4
2023-12-20 $24.56 $24.56 $24.20 $24.20 $24.20 202
2023-12-19 $24.57 $24.57 $24.57 $24.57 $24.57 80
2023-12-18 $24.31 $24.31 $24.31 $24.31 $24.31 15
2023-12-15 $24.38 $24.38 $24.38 $24.38 $24.38 3
2023-12-14 $25.51 $25.51 $25.31 $25.31 $24.80 630
2023-12-13 $25.13 $25.13 $25.13 $25.13 $24.62 159
2023-12-12 $24.50 $24.50 $24.50 $24.50 $24.01 159
2023-12-11 $24.53 $24.53 $24.53 $24.53 $24.03 6
2023-12-08 $24.52 $24.65 $24.52 $24.65 $24.15 5,413
2023-12-07 $24.55 $24.55 $24.55 $24.55 $24.05 0
2023-12-06 $24.40 $24.40 $24.40 $24.40 $23.90 0
2023-12-05 $24.21 $24.21 $24.21 $24.21 $23.72 241
2023-12-04 $24.22 $24.22 $24.17 $24.17 $23.68 241
2023-12-01 $24.37 $24.37 $24.37 $24.37 $23.88 12
2023-11-30 $24.01 $24.01 $24.01 $24.01 $23.53 17
2023-11-29 $24.10 $24.10 $24.10 $24.10 $23.61 0
2023-11-28 $24.08 $24.08 $24.08 $24.08 $23.60 1
2023-11-27 $24.02 $24.02 $24.02 $24.02 $23.53 1
2023-11-24 $24.00 $24.00 $24.00 $24.00 $23.51 1
2023-11-22 $23.85 $23.85 $23.85 $23.85 $23.37 1
2023-11-21 $23.80 $23.80 $23.80 $23.80 $23.31 2
2023-11-20 $23.86 $23.86 $23.86 $23.86 $23.37 262
2023-11-17 $23.78 $23.78 $23.78 $23.78 $23.30 3
2023-11-16 $23.60 $23.60 $23.60 $23.60 $23.12 2
2023-11-15 $23.50 $23.50 $23.50 $23.50 $23.02 6
2023-11-14 $23.56 $23.56 $23.56 $23.56 $23.08 2
2023-11-13 $22.67 $22.67 $22.67 $22.67 $22.21 2
2023-11-10 $22.76 $22.76 $22.76 $22.76 $22.30 1
2023-11-09 $22.54 $22.54 $22.54 $22.54 $22.09 1
2023-11-08 $22.74 $22.74 $22.74 $22.74 $22.28 7
2023-11-07 $22.88 $22.88 $22.88 $22.88 $22.42 2
2023-11-06 $22.97 $22.97 $22.97 $22.97 $22.51 4
2023-11-03 $23.23 $23.23 $23.23 $23.23 $23.23 6
2023-11-02 $22.95 $22.95 $22.95 $22.95 $22.95 2
2023-11-01 $22.42 $22.42 $22.42 $22.42 $22.42 4
2023-10-31 $22.30 $22.30 $22.30 $22.30 $22.30 1
2023-10-30 $22.07 $22.07 $22.07 $22.07 $22.07 1
2023-10-27 $21.79 $21.79 $21.79 $21.79 $21.79 1
2023-10-26 $21.95 $21.95 $21.95 $21.95 $21.95 1
2023-10-25 $21.73 $21.73 $21.73 $21.73 $21.73 1
2023-10-24 $21.86 $21.86 $21.86 $21.86 $21.86 0
2023-10-23 $21.46 $21.46 $21.46 $21.46 $21.46 196
2023-10-20 $21.56 $21.56 $21.49 $21.49 $21.49 196
2023-10-19 $21.54 $21.54 $21.54 $21.54 $21.54 0
2023-10-18 $21.67 $21.67 $21.67 $21.67 $21.67 3
2023-10-17 $21.99 $21.99 $21.99 $21.99 $21.99 3
2023-10-16 $22.07 $22.10 $22.05 $22.05 $22.05 2,003
2023-10-13 $21.86 $21.86 $21.79 $21.79 $21.79 707
2023-10-12 $21.87 $21.87 $21.87 $21.87 $21.87 1
2023-10-11 $22.22 $22.22 $22.22 $22.22 $22.22 1
2023-10-10 $21.97 $21.97 $21.97 $21.97 $21.97 0
2023-10-09 $21.58 $21.58 $21.58 $21.58 $21.58 2
2023-10-06 $21.35 $21.35 $21.35 $21.35 $21.35 2
2023-10-05 $21.27 $21.27 $21.27 $21.27 $21.27 1,799
2023-10-04 $21.21 $21.21 $21.21 $21.21 $21.21 4
2023-10-03 $21.08 $21.08 $21.08 $21.08 $21.08 3
2023-10-02 $21.46 $21.50 $21.46 $21.50 $21.50 164
2023-09-29 $22.31 $22.31 $22.21 $22.21 $22.21 1,082
2023-09-28 $22.17 $22.17 $22.17 $22.17 $22.17 2
2023-09-27 $22.40 $22.40 $22.40 $22.40 $22.40 7
2023-09-26 $22.92 $22.92 $22.92 $22.92 $22.92 40
2023-09-25 $23.29 $23.29 $23.29 $23.29 $23.29 3
2023-09-22 $23.53 $23.53 $23.53 $23.53 $23.53 1
2023-09-21 $23.55 $23.55 $23.55 $23.55 $23.55 424
2023-09-20 $24.02 $24.02 $24.02 $24.02 $24.02 10
2023-09-19 $24.02 $24.02 $24.02 $24.02 $24.02 10
2023-09-18 $24.08 $24.08 $24.08 $24.08 $24.08 2
2023-09-15 $24.14 $24.14 $24.14 $24.14 $24.14 1
2023-09-14 $24.21 $24.21 $24.21 $24.21 $24.21 1
2023-09-13 $23.71 $23.71 $23.71 $23.71 $23.71 48
2023-09-12 $23.71 $23.71 $23.71 $23.71 $23.71 1
2023-09-11 $23.76 $23.76 $23.76 $23.76 $23.76 1
2023-09-08 $23.60 $23.60 $23.60 $23.60 $23.60 0
2023-09-07 $23.48 $23.48 $23.48 $23.48 $23.48 5
2023-09-06 $23.26 $23.26 $23.26 $23.26 $23.26 5
2023-09-05 $23.48 $23.48 $23.48 $23.48 $23.48 1
2023-09-01 $23.88 $23.88 $23.88 $23.88 $23.88 20
2023-08-31 $23.93 $23.93 $23.93 $23.93 $23.93 15
2023-08-30 $24.06 $24.06 $24.06 $24.06 $24.06 15
2023-08-29 $24.39 $24.39 $24.39 $24.39 $24.39 4
2023-08-28 $24.08 $24.08 $24.08 $24.08 $24.08 3
2023-08-25 $23.99 $23.99 $23.99 $23.99 $23.99 926
2023-08-24 $23.88 $23.90 $23.80 $23.83 $23.83 926
2023-08-23 $23.98 $23.98 $23.91 $23.97 $23.97 4,240
2023-08-22 $23.62 $23.65 $23.58 $23.65 $23.65 4,243
2023-08-21 $23.59 $23.63 $23.52 $23.63 $23.63 3,542
2023-08-18 $23.72 $23.73 $23.70 $23.73 $23.73 286,500
2023-08-17 $23.64 $23.64 $23.64 $23.64 $23.64 4
2023-08-16 $23.90 $23.90 $23.90 $23.90 $23.90 3
2023-08-15 $23.98 $23.98 $23.98 $23.98 $23.98 3
2023-08-14 $24.27 $24.27 $24.27 $24.27 $24.27 3
2023-08-11 $24.41 $24.41 $24.41 $24.41 $24.41 1
2023-08-10 $24.50 $24.50 $24.50 $24.50 $24.50 0
2023-08-09 $24.46 $24.46 $24.46 $24.46 $24.46 0
2023-08-08 $24.45 $24.45 $24.45 $24.45 $24.45 0
2023-08-07 $24.46 $24.46 $24.46 $24.46 $24.46 0
2023-08-04 $24.37 $24.37 $24.37 $24.37 $24.37 25
2023-08-03 $24.47 $24.47 $24.47 $24.47 $24.47 25
2023-08-02 $24.77 $24.77 $24.77 $24.77 $24.77 2
2023-08-01 $25.15 $25.15 $25.15 $25.15 $25.15 5
2023-07-31 $25.43 $25.43 $25.43 $25.43 $25.43 2
2023-07-28 $25.55 $25.55 $25.55 $25.55 $25.55 1
2023-07-27 $25.46 $25.46 $25.46 $25.46 $25.46 7
2023-07-26 $25.89 $25.89 $25.86 $25.86 $25.86 101
2023-07-25 $25.69 $25.69 $25.69 $25.69 $25.69 17
2023-07-24 $25.79 $25.79 $25.79 $25.79 $25.79 4
2023-07-21 $25.80 $25.80 $25.80 $25.80 $25.80 4
2023-07-20 $25.64 $25.64 $25.64 $25.64 $25.64 4
2023-07-19 $25.70 $25.70 $25.70 $25.70 $25.70 36
2023-07-18 $25.50 $25.50 $25.50 $25.50 $25.50 9
2023-07-17 $25.62 $25.62 $25.62 $25.62 $25.62 4
2023-07-14 $25.68 $25.68 $25.68 $25.68 $25.68 15
2023-07-13 $25.86 $25.86 $25.86 $25.86 $25.86 22
2023-07-12 $25.66 $25.66 $25.60 $25.60 $25.60 100
2023-07-11 $25.17 $25.17 $25.17 $25.17 $25.17 3
2023-07-10 $25.00 $25.00 $25.00 $25.00 $25.00 0
2023-07-07 $25.07 $25.07 $25.07 $25.07 $25.07 701
2023-07-06 $25.09 $25.09 $25.06 $25.06 $25.06 701
2023-07-05 $25.32 $25.32 $25.32 $25.32 $25.32 3
2023-07-03 $25.56 $25.56 $25.56 $25.56 $25.56 2
2023-06-30 $25.48 $25.48 $25.48 $25.48 $25.48 2
2023-06-29 $25.17 $25.17 $25.17 $25.17 $25.17 46
2023-06-28 $25.30 $25.30 $25.30 $25.30 $25.30 2
2023-06-27 $25.47 $25.47 $25.47 $25.47 $25.47 101
2023-06-26 $25.27 $25.27 $25.27 $25.27 $25.27 74
2023-06-23 $25.22 $25.22 $25.22 $25.22 $25.22 74
2023-06-22 $25.50 $25.50 $25.50 $25.50 $25.50 54
2023-06-21 $25.70 $25.70 $25.70 $25.70 $25.70 2
2023-06-20 $25.71 $25.71 $25.71 $25.71 $25.71 51
2023-06-16 $25.88 $25.88 $25.88 $25.88 $25.88 51
2023-06-15 $26.08 $26.08 $26.08 $26.08 $25.83 9
2023-06-14 $25.84 $25.84 $25.84 $25.84 $25.59 1
2023-06-13 $25.73 $25.73 $25.73 $25.73 $25.48 7
2023-06-12 $25.80 $25.80 $25.80 $25.80 $25.55 110
2023-06-09 $25.75 $25.75 $25.75 $25.75 $25.50 59
2023-06-08 $25.80 $25.80 $25.80 $25.80 $25.55 7
2023-06-07 $25.55 $25.55 $25.55 $25.55 $25.30 1
2023-06-06 $25.61 $25.61 $25.61 $25.61 $25.36 1
2023-06-05 $25.45 $25.45 $25.45 $25.45 $25.20 73
2023-06-02 $25.52 $25.52 $25.52 $25.52 $25.27 102
2023-06-01 $25.41 $25.41 $25.41 $25.41 $25.16 1
2023-05-31 $25.18 $25.18 $25.18 $25.18 $24.94 1
2023-05-30 $25.16 $25.16 $25.16 $25.16 $24.92 1
2023-05-26 $25.16 $25.16 $25.14 $25.14 $24.90 131
2023-05-25 $25.00 $25.00 $25.00 $25.00 $24.76 14
2023-05-24 $25.29 $25.29 $25.29 $25.29 $25.04 2
2023-05-23 $25.68 $25.68 $25.52 $25.52 $25.27 204
2023-05-22 $25.86 $25.87 $25.84 $25.84 $25.59 486
2023-05-19 $25.74 $25.76 $25.74 $25.76 $25.51 395
2023-05-18 $25.71 $25.71 $25.71 $25.71 $25.46 5
2023-05-17 $26.09 $26.11 $26.04 $26.08 $25.83 3,548
2023-05-16 $26.05 $26.05 $26.05 $26.05 $25.80 286
2023-05-15 $26.31 $26.33 $26.31 $26.33 $26.07 286
2023-05-12 $26.34 $26.34 $26.34 $26.34 $26.08 20
2023-05-11 $26.16 $26.16 $26.16 $26.16 $25.90 20
2023-05-10 $26.17 $26.31 $26.17 $26.31 $26.06 100
2023-05-09 $26.28 $26.28 $26.26 $26.26 $26.00 100
2023-05-08 $26.31 $26.31 $26.31 $26.31 $26.06 10
2023-05-05 $26.27 $26.37 $26.27 $26.37 $26.11 145
2023-05-04 $26.03 $26.13 $26.03 $26.13 $25.87 1,282
2023-05-03 $26.08 $26.08 $25.99 $25.99 $25.74 180
2023-05-02 $25.90 $25.90 $25.90 $25.90 $25.65 52
2023-05-01 $26.22 $26.22 $26.22 $26.22 $25.97 25
2023-04-28 $26.13 $26.22 $26.13 $26.22 $25.96 353
2023-04-27 $26.02 $26.21 $26.02 $26.21 $25.96 520
2023-04-26 $25.96 $25.96 $25.96 $25.96 $25.71 0
2023-04-25 $26.02 $26.02 $26.02 $26.02 $25.77 264
2023-04-24 $26.35 $26.35 $26.29 $26.29 $26.03 264
2023-04-21 $26.19 $26.19 $26.19 $26.19 $25.94 20
2023-04-20 $25.99 $25.99 $25.99 $25.99 $25.74 963
2023-04-19 $25.98 $25.99 $25.96 $25.96 $25.70 963
2023-04-18 $25.86 $25.86 $25.86 $25.86 $25.61 0
2023-04-17 $25.89 $25.89 $25.89 $25.89 $25.64 51
2023-04-14 $25.80 $25.80 $25.80 $25.80 $25.55 51
2023-04-13 $26.24 $26.24 $26.24 $26.24 $25.98 78
2023-04-12 $26.05 $26.05 $26.05 $26.05 $25.79 78
2023-04-11 $25.89 $25.89 $25.89 $25.89 $25.64 104
2023-04-10 $25.94 $25.94 $25.93 $25.93 $25.68 104
2023-04-06 $25.95 $25.95 $25.95 $25.95 $25.70 0
2023-04-05 $25.73 $25.73 $25.73 $25.73 $25.48 0
2023-04-04 $25.42 $25.42 $25.42 $25.42 $25.17 527
2023-04-03 $25.30 $25.31 $25.27 $25.31 $25.07 527
2023-03-31 $25.31 $25.31 $25.28 $25.30 $25.06 200
2023-03-30 $25.27 $25.27 $25.23 $25.23 $24.99 361
2023-03-29 $24.86 $24.92 $24.86 $24.92 $24.67 150
2023-03-28 $24.60 $24.60 $24.60 $24.60 $24.36 21
2023-03-27 $24.65 $24.65 $24.58 $24.58 $24.34 408
2023-03-24 $24.04 $24.33 $24.04 $24.33 $24.33 120
2023-03-23 $24.15 $24.15 $24.15 $24.15 $24.15 2
2023-03-22 $24.16 $24.16 $24.16 $24.16 $24.16 2
2023-03-21 $24.47 $24.47 $24.47 $24.47 $24.47 12
2023-03-20 $24.53 $24.53 $24.53 $24.53 $24.53 12
2023-03-17 $24.20 $24.20 $24.20 $24.20 $24.20 2
2023-03-16 $24.55 $24.55 $24.55 $24.55 $24.55 1
2023-03-15 $24.26 $24.26 $24.26 $24.26 $24.26 3
2023-03-14 $24.53 $24.53 $24.53 $24.53 $24.53 20
2023-03-13 $24.08 $24.08 $24.08 $24.08 $24.08 20
2023-03-10 $23.77 $23.77 $23.77 $23.77 $23.77 25
2023-03-09 $23.85 $23.85 $23.85 $23.85 $23.85 31
2023-03-08 $24.07 $24.07 $24.07 $24.07 $24.07 11
2023-03-07 $23.79 $23.79 $23.79 $23.79 $23.79 215
2023-03-06 $24.17 $24.17 $24.17 $24.17 $24.17 27
2023-03-03 $24.25 $24.25 $24.25 $24.25 $24.25 43
2023-03-02 $23.85 $23.85 $23.85 $23.85 $23.85 30
2023-03-01 $23.75 $23.75 $23.75 $23.75 $23.75 61
2023-02-28 $24.01 $24.01 $24.01 $24.01 $24.01 84
2023-02-27 $24.25 $24.25 $24.25 $24.25 $24.25 138
2023-02-24 $24.06 $24.06 $24.06 $24.06 $24.06 1
2023-02-23 $24.26 $24.26 $24.26 $24.26 $24.26 58
2023-02-22 $24.32 $24.32 $24.32 $24.32 $24.32 35
2023-02-21 $24.50 $24.50 $24.50 $24.50 $24.50 10
2023-02-17 $24.82 $24.82 $24.82 $24.82 $24.82 1
2023-02-16 $24.64 $24.64 $24.64 $24.64 $24.64 1
2023-02-15 $24.77 $24.87 $24.77 $24.87 $24.87 486
2023-02-14 $24.95 $24.95 $24.95 $24.95 $24.95 0
2023-02-13 $24.95 $24.95 $24.95 $24.95 $24.95 8
2023-02-10 $24.69 $24.69 $24.69 $24.69 $24.69 8
2023-02-09 $24.65 $24.65 $24.65 $24.65 $24.65 1
2023-02-08 $24.82 $24.82 $24.82 $24.82 $24.82 1
2023-02-07 $24.99 $24.99 $24.99 $24.99 $24.99 1
2023-02-06 $24.92 $24.95 $24.92 $24.95 $24.95 160
2023-02-03 $25.04 $25.04 $25.04 $25.04 $25.04 1
2023-02-02 $25.53 $25.53 $25.53 $25.53 $25.53 0
2023-02-01 $25.37 $25.37 $25.37 $25.37 $25.37 1
2023-01-31 $25.22 $25.22 $25.22 $25.22 $25.22 1
2023-01-30 $25.14 $25.14 $25.14 $25.14 $25.14 5
2023-01-27 $25.29 $25.29 $25.29 $25.29 $25.29 0
2023-01-26 $25.42 $25.42 $25.42 $25.42 $25.42 0
2023-01-25 $25.49 $25.49 $25.49 $25.49 $25.49 0
2023-01-24 $25.42 $25.42 $25.42 $25.42 $25.42 0
2023-01-23 $25.33 $25.33 $25.33 $25.33 $25.33 1
2023-01-20 $25.37 $25.37 $25.37 $25.37 $25.37 1
2023-01-19 $25.17 $25.17 $25.17 $25.17 $25.17 0
2023-01-18 $25.10 $25.10 $25.10 $25.10 $25.10 21
2023-01-17 $25.35 $25.35 $25.35 $25.35 $25.35 21
2023-01-13 $25.27 $25.27 $25.27 $25.27 $25.27 0
2023-01-12 $25.28 $25.28 $25.28 $25.28 $25.28 0
2023-01-11 $25.09 $25.09 $25.09 $25.09 $25.09 140
2023-01-10 $24.78 $24.85 $24.78 $24.85 $24.85 140
2023-01-09 $24.71 $24.71 $24.71 $24.71 $24.71 307
2023-01-06 $24.75 $24.77 $24.74 $24.74 $24.74 307
2023-01-05 $24.14 $24.14 $24.14 $24.14 $24.14 7
2023-01-04 $24.49 $24.49 $24.49 $24.49 $24.49 6
2023-01-03 $24.17 $24.17 $24.17 $24.17 $24.17 6
2022-12-30 $24.20 $24.20 $24.19 $24.19 $24.19 500
2022-12-29 $24.50 $24.50 $24.44 $24.44 $24.44 101
2022-12-28 $24.12 $24.12 $24.12 $24.12 $24.12 251
2022-12-27 $24.41 $24.41 $24.27 $24.27 $24.27 251
2022-12-23 $24.37 $24.37 $24.37 $24.37 $24.37 109
2022-12-22 $24.20 $24.20 $24.20 $24.20 $24.20 109
2022-12-21 $24.32 $24.32 $24.32 $24.32 $24.32 0
2022-12-20 $24.20 $24.20 $24.20 $24.20 $24.20 50,045
2022-12-19 $24.13 $24.13 $24.13 $24.13 $24.13 50,045
2022-12-16 $24.24 $24.24 $24.24 $24.24 $24.24 3,728
2022-01-27 $31.85 $32.09 $31.85 $31.99 $31.99 3,728
2022-01-26 $32.12 $32.12 $31.99 $32.02 $32.02 1,702
2022-01-25 $32.00 $32.03 $31.99 $32.03 $32.03 1,295
2022-01-24 $31.75 $31.96 $31.58 $31.65 $31.65 3,763
2022-01-21 $32.12 $32.25 $32.07 $32.15 $32.02 3,788
2022-01-20 $32.29 $32.29 $31.87 $31.95 $31.82 3,553
2022-01-19 $32.11 $32.15 $31.78 $31.91 $31.78 3,837
2022-01-18 $32.16 $32.16 $31.76 $31.76 $31.63 1,737
2022-01-14 $32.22 $32.22 $32.22 $32.22 $32.09 26
2022-01-13 $32.22 $32.22 $32.22 $32.22 $32.09 20
2022-01-12 $32.22 $32.22 $32.22 $32.22 $32.09 326
2022-01-11 $31.87 $32.03 $31.87 $32.03 $31.89 161
2022-01-10 $31.76 $31.95 $31.76 $31.95 $31.82 1,221
2022-01-07 $31.91 $31.91 $31.91 $31.91 $31.78 156
2022-01-06 $31.95 $32.05 $31.92 $31.98 $31.85 1,436
2022-01-05 $32.22 $32.22 $31.98 $31.98 $31.85 258
2022-01-04 $32.10 $32.27 $32.10 $32.17 $32.04 1,221
2022-01-03 $31.96 $31.96 $31.96 $31.96 $31.83 296
2021-12-31 $32.05 $32.11 $32.05 $32.11 $31.98 371
2021-12-30 $32.06 $32.06 $32.06 $32.06 $31.93 92
2021-12-29 $32.09 $32.09 $32.06 $32.06 $31.93 221
2021-12-28 $31.91 $31.91 $31.90 $31.90 $31.77 224
2021-12-27 $31.68 $31.68 $31.68 $31.68 $31.55 172
2021-12-23 $31.70 $31.70 $31.60 $31.70 $31.47 3,668
2021-12-22 $31.43 $31.43 $31.43 $31.43 $31.20 228
2021-12-21 $30.97 $30.97 $30.97 $30.97 $30.75 21
2021-12-20 $31.22 $31.29 $30.90 $30.97 $30.75 2,474
2021-12-17 $31.08 $31.38 $31.08 $31.08 $30.86 4,325
2021-12-16 $31.59 $31.66 $31.37 $31.47 $31.24 4,185
2021-12-15 $31.14 $31.20 $31.14 $31.20 $30.97 496
2021-12-14 $30.88 $31.11 $30.77 $31.10 $30.88 2,893
2021-12-13 $31.18 $31.18 $30.97 $31.02 $30.80 1,739
2021-12-10 $31.07 $31.42 $30.84 $31.42 $31.19 1,782
2021-12-09 $31.31 $31.31 $31.23 $31.23 $31.00 1,029
2021-12-08 $31.48 $31.48 $31.04 $31.44 $31.21 2,361
2021-12-07 $31.37 $31.37 $31.37 $31.37 $31.14 401
2021-12-06 $30.73 $31.20 $30.63 $31.20 $30.97 2,724
2021-12-03 $30.61 $30.61 $30.61 $30.61 $30.39 73
2021-12-02 $30.66 $30.75 $30.61 $30.61 $30.39 1,824
2021-12-01 $30.38 $30.56 $30.25 $30.25 $30.03 2,528
2021-11-30 $30.78 $30.78 $30.45 $30.45 $30.23 1,463
2021-11-29 $30.89 $30.89 $30.89 $30.89 $30.67 727
2021-11-26 $30.80 $30.96 $30.80 $30.96 $30.74 844
2021-11-24 $31.19 $31.23 $31.09 $31.20 $30.97 5,674
2021-11-23 $31.04 $31.04 $31.04 $31.04 $30.82 174
2021-11-22 $31.07 $31.21 $31.03 $31.04 $30.82 1,896
2021-11-19 $31.10 $31.10 $30.98 $31.05 $30.82 710
2021-11-18 $31.25 $31.25 $31.22 $31.22 $31.00 695
2021-11-17 $31.67 $31.67 $31.19 $31.19 $30.96 480
2021-11-16 $31.35 $31.35 $31.31 $31.31 $31.09 638
2021-11-15 $31.54 $31.54 $31.46 $31.46 $31.23 1,201
2021-11-12 $31.39 $31.46 $31.39 $31.46 $31.23 382
2021-11-11 $31.53 $31.53 $31.43 $31.48 $31.25 1,896
2021-11-10 $31.72 $31.72 $31.57 $31.57 $31.34 1,446
2021-11-09 $31.57 $31.64 $31.57 $31.64 $31.41 460
2021-11-08 $32.35 $32.35 $31.64 $31.69 $31.46 5,400
2021-11-05 $31.69 $31.76 $31.62 $31.76 $31.53 2,073
2021-11-04 $31.73 $31.73 $31.46 $31.51 $31.28 778
2021-11-03 $31.61 $31.77 $31.51 $31.77 $31.54 797
2021-11-02 $31.75 $31.81 $31.65 $31.74 $31.51 11,385
2021-11-01 $31.74 $31.83 $31.70 $31.83 $31.60 1,839
2021-10-29 $31.82 $31.85 $31.59 $31.85 $31.62 5,544
2021-10-28 $31.78 $31.91 $31.71 $31.91 $31.68 1,536
2021-10-27 $31.81 $31.81 $31.67 $31.71 $31.48 1,455
2021-10-26 $31.49 $31.49 $31.49 $31.49 $31.26 249
2021-10-25 $31.56 $31.68 $31.53 $31.54 $31.31 3,542
2021-10-22 $31.71 $31.71 $31.65 $31.65 $31.42 696
2021-10-21 $31.59 $31.59 $31.53 $31.53 $31.30 546
2021-10-20 $31.49 $31.57 $31.49 $31.57 $31.34 241
2021-10-19 $31.11 $31.18 $31.09 $31.18 $30.95 938
2021-10-18 $30.98 $30.98 $30.82 $30.90 $30.68 1,306
2021-10-15 $30.99 $31.11 $30.84 $31.04 $30.82 1,889
2021-10-14 $31.06 $31.06 $30.92 $30.92 $30.70 4,421
2021-10-13 $30.12 $30.12 $30.12 $30.12 $29.91 146
2021-10-12 $30.12 $30.12 $30.06 $30.12 $29.91 424
2021-10-11 $30.42 $30.42 $30.42 $30.42 $30.20 101
2021-10-08 $30.05 $30.42 $30.05 $30.42 $30.20 1,803
2021-10-07 $30.40 $30.40 $30.40 $30.40 $30.01 65
2021-10-06 $30.10 $30.40 $29.97 $30.40 $30.01 1,513
2021-10-05 $30.22 $30.40 $30.22 $30.29 $29.90 582
2021-10-04 $30.00 $30.08 $29.74 $30.01 $29.62 3,502
2021-10-01 $29.79 $29.91 $29.71 $29.88 $29.49 3,248
2021-09-30 $29.85 $29.85 $29.64 $29.64 $29.25 1,464
2021-09-29 $29.88 $29.91 $29.85 $29.86 $29.47 740
2021-09-28 $29.81 $29.86 $29.81 $29.86 $29.47 931
2021-09-27 $30.34 $30.34 $30.34 $30.34 $29.95 178
2021-09-24 $30.32 $30.32 $30.22 $30.22 $29.83 352
2021-09-23 $30.21 $30.52 $30.21 $30.38 $29.99 1,762
2021-09-22 $30.16 $30.24 $30.14 $30.14 $29.75 942
2021-09-21 $30.07 $30.07 $30.07 $30.07 $29.68 846
2021-09-20 $30.01 $30.05 $29.77 $29.77 $29.39 878
2021-09-17 $30.50 $30.54 $30.40 $30.40 $30.00 1,698
2021-09-16 $30.84 $30.84 $30.84 $30.84 $30.44 133
2021-09-15 $30.84 $30.84 $30.84 $30.84 $30.44 35
2021-09-14 $31.00 $31.00 $30.84 $30.84 $30.44 1,544
2021-09-13 $31.00 $31.00 $31.00 $31.00 $30.60 41
2021-09-10 $31.17 $31.17 $31.00 $31.00 $30.60 2,569
2021-09-09 $31.48 $31.48 $31.48 $31.48 $31.07 35
2021-09-08 $31.44 $31.48 $31.37 $31.48 $31.07 1,478
2021-09-07 $31.77 $31.77 $31.34 $31.34 $30.94 1,859
2021-09-03 $31.79 $31.79 $31.77 $31.77 $31.36 711
2021-09-02 $31.70 $31.70 $31.70 $31.70 $31.29 111
2021-09-01 $31.54 $31.72 $31.54 $31.70 $31.29 321
2021-08-31 $31.26 $31.31 $31.26 $31.28 $30.88 2,792
2021-08-30 $31.21 $31.25 $31.21 $31.24 $30.84 481
2021-08-27 $31.34 $31.34 $31.28 $31.28 $30.88 332
2021-08-26 $30.99 $31.13 $30.99 $31.08 $30.68 606
2021-08-25 $31.11 $31.28 $31.09 $31.28 $30.88 1,136
2021-08-24 $31.26 $31.28 $31.26 $31.28 $30.88 469
2021-08-23 $31.79 $31.79 $31.37 $31.44 $31.03 1,084
2021-08-20 $31.24 $31.35 $31.22 $31.35 $30.95 1,046
2021-08-19 $31.25 $31.25 $31.15 $31.15 $30.75 946
2021-08-18 $31.32 $31.38 $31.32 $31.35 $30.95 5,970
2021-08-17 $31.00 $31.17 $31.00 $31.17 $30.77 434
2021-08-16 $31.42 $31.42 $31.42 $31.42 $31.01 275
2021-08-13 $31.32 $31.41 $31.32 $31.38 $30.97 5,991
2021-08-12 $31.93 $31.93 $31.27 $31.32 $30.91 1,073
2021-08-11 $31.16 $31.30 $31.16 $31.30 $30.90 1,401
2021-08-10 $30.87 $31.08 $30.87 $31.07 $30.66 3,032
2021-08-09 $32.00 $32.00 $31.03 $31.03 $30.63 1,556
2021-08-06 $31.02 $31.02 $31.02 $31.02 $30.62 72
2021-08-05 $31.14 $31.19 $31.02 $31.02 $30.62 1,501
2021-08-04 $31.02 $31.02 $30.99 $30.99 $30.59 599
2021-08-03 $30.99 $31.11 $30.93 $31.11 $30.71 1,687
2021-08-02 $31.07 $31.07 $31.00 $31.00 $30.60 1,449
2021-07-30 $31.13 $31.13 $31.13 $31.13 $30.72 63
2021-07-29 $31.14 $31.27 $31.06 $31.13 $30.72 2,618
2021-07-28 $30.92 $31.02 $30.85 $31.02 $30.62 731
2021-07-27 $31.04 $31.05 $31.00 $31.00 $30.60 2,066
2021-07-26 $30.96 $31.01 $30.90 $30.99 $30.59 4,132
2021-07-23 $30.89 $31.01 $30.89 $31.01 $30.60 299
2021-07-22 $30.84 $30.84 $30.78 $30.78 $30.38 717
2021-07-21 $30.51 $30.69 $30.51 $30.65 $30.25 5,338
2021-07-20 $30.36 $30.45 $30.30 $30.35 $29.96 1,653
2021-07-19 $30.83 $30.83 $30.14 $30.21 $29.82 3,202
2021-07-16 $30.90 $30.90 $30.90 $30.90 $30.50 50
2021-07-15 $30.90 $30.90 $30.90 $30.90 $30.50 131
2021-07-14 $30.99 $31.02 $30.90 $30.90 $30.50 1,709
2021-07-13 $30.93 $30.99 $30.80 $30.88 $30.48 1,398
2021-07-12 $30.94 $30.99 $30.89 $30.99 $30.59 1,590
2021-07-09 $31.04 $31.04 $31.04 $31.04 $30.64 327
2021-07-08 $31.08 $31.11 $31.08 $31.11 $30.37 1,131
2021-07-07 $31.44 $31.58 $31.44 $31.45 $30.70 3,183
2021-07-06 $31.11 $31.11 $31.11 $31.11 $30.37 286
2021-07-02 $31.18 $31.22 $31.18 $31.22 $30.47 581
2021-07-01 $31.08 $31.16 $31.08 $31.15 $30.41 1,824
2021-06-30 $30.95 $30.97 $30.90 $30.97 $30.23 957
2021-06-29 $31.25 $31.25 $31.12 $31.13 $30.39 3,806
2021-06-28 $31.29 $31.33 $31.27 $31.27 $30.52 1,323
2021-06-25 $31.36 $31.37 $31.35 $31.35 $30.60 2,942
2021-06-24 $31.17 $31.30 $31.16 $31.30 $30.55 2,422
2021-06-23 $31.21 $31.23 $31.19 $31.19 $30.44 1,702
2021-06-22 $31.36 $31.44 $31.36 $31.44 $30.69 526
2021-06-21 $30.95 $31.56 $30.95 $31.54 $30.79 3,336
2021-06-18 $31.32 $31.38 $31.22 $31.22 $30.47 711
2021-06-17 $31.83 $32.10 $31.82 $31.82 $31.06 1,306
2021-06-16 $32.38 $32.44 $32.12 $32.12 $31.35 835
2021-06-15 $32.38 $32.39 $32.31 $32.31 $31.54 1,513
2021-06-14 $32.30 $32.30 $32.30 $32.30 $31.53 144
2021-06-11 $32.50 $32.50 $32.30 $32.30 $31.53 668
2021-06-10 $32.24 $32.26 $32.17 $32.17 $31.40 3,659
2021-06-09 $32.25 $32.25 $32.11 $32.17 $31.40 810
2021-06-08 $32.13 $32.20 $32.13 $32.14 $31.37 500
2021-06-07 $32.59 $32.59 $32.20 $32.21 $31.44 878
2021-06-04 $31.97 $31.97 $31.97 $31.97 $31.21 107
2021-06-03 $32.05 $32.05 $31.97 $31.97 $31.21 261
2021-06-02 $31.94 $32.07 $31.94 $32.01 $31.24 809
2021-06-01 $31.98 $31.98 $31.82 $31.82 $31.06 549
2021-05-28 $32.23 $32.23 $31.89 $31.89 $31.13 861
2021-05-27 $31.79 $31.87 $31.76 $31.81 $31.05 1,285
2021-05-26 $31.51 $31.88 $31.51 $31.84 $31.07 1,590
2021-05-25 $31.74 $31.74 $31.64 $31.64 $30.88 353
2021-05-24 $32.30 $32.30 $31.80 $31.80 $31.04 849
2021-05-21 $32.24 $32.24 $31.64 $31.71 $30.95 645
2021-05-20 $31.70 $31.74 $31.70 $31.74 $30.98 466
2021-05-19 $31.48 $31.70 $31.47 $31.52 $30.77 1,694
2021-05-18 $32.37 $32.37 $31.77 $31.77 $31.01 1,552
2021-05-17 $32.69 $32.69 $31.82 $31.83 $31.06 3,021
2021-05-14 $31.55 $32.07 $31.55 $31.99 $31.23 3,843
2021-05-13 $31.34 $31.68 $31.34 $31.62 $30.87 2,501
2021-05-12 $32.62 $32.62 $31.40 $31.43 $30.68 5,816
2021-05-11 $31.91 $31.92 $31.82 $31.92 $31.16 1,753
2021-05-10 $32.25 $32.46 $32.25 $32.35 $31.58 2,208
2021-05-07 $32.29 $32.29 $32.06 $32.28 $31.51 3,830
2021-05-06 $32.08 $32.08 $31.67 $31.97 $31.20 3,645
2021-05-05 $31.54 $31.63 $31.54 $31.63 $30.88 613
2021-05-04 $31.39 $31.47 $31.37 $31.47 $30.72 1,198
2021-05-03 $31.35 $31.74 $31.35 $31.74 $30.98 1,799
2021-04-30 $31.45 $31.45 $31.40 $31.45 $30.70 1,137
2021-04-29 $31.51 $31.51 $31.36 $31.47 $30.72 1,245
2021-04-28 $31.73 $31.73 $31.50 $31.50 $30.75 1,289
2021-04-27 $31.50 $31.54 $31.48 $31.49 $30.74 1,008
2021-04-26 $31.97 $31.97 $31.56 $31.63 $30.87 19,693
2021-04-23 $31.42 $31.79 $31.42 $31.74 $30.98 4,968
2021-04-22 $31.57 $31.77 $31.34 $31.40 $30.64 7,725
2021-04-21 $31.43 $31.61 $31.43 $31.61 $30.85 4,278
2021-04-20 $31.28 $31.33 $31.24 $31.30 $30.55 2,359
2021-04-19 $31.79 $31.79 $31.40 $31.48 $30.73 3,079
2021-04-16 $31.44 $31.61 $31.42 $31.61 $30.85 5,214
2021-04-15 $31.22 $31.62 $31.22 $31.44 $30.69 8,569
2021-04-14 $31.16 $31.44 $31.16 $31.31 $30.56 6,662
2021-04-13 $31.16 $31.25 $31.07 $31.24 $30.49 19,826
2021-04-12 $31.16 $31.27 $31.16 $31.18 $30.43 3,062
2021-04-09 $31.18 $31.18 $31.18 $31.18 $30.43 158
2021-04-08 $31.18 $31.18 $31.18 $31.18 $30.29 287
2021-04-07 $31.17 $31.26 $31.13 $31.23 $30.34 1,541
2021-04-06 $31.26 $31.32 $31.21 $31.25 $30.36 3,917
2021-04-05 $31.75 $32.07 $31.27 $31.39 $30.50 10,224
2021-04-01 $31.72 $31.72 $30.93 $31.09 $30.21 8,231
2021-03-31 $31.49 $31.49 $30.80 $30.97 $30.09 5,253
2021-03-30 $31.00 $31.05 $30.77 $30.93 $30.05 5,446
2021-03-29 $31.06 $31.28 $31.03 $31.28 $30.39 2,819
2021-03-26 $30.84 $31.20 $30.84 $31.20 $30.31 59,929
2021-03-25 $30.55 $31.15 $30.53 $31.02 $30.14 4,252
2021-03-24 $30.42 $30.94 $30.42 $30.79 $29.91 4,527
2021-03-23 $30.75 $31.06 $30.49 $30.56 $29.69 5,357
2021-03-22 $31.27 $31.27 $30.82 $30.82 $29.95 2,430
2021-03-19 $30.34 $30.86 $30.34 $30.86 $29.98 3,763
2021-03-18 $30.64 $30.80 $30.58 $30.62 $29.74 2,039
2021-03-17 $30.58 $31.06 $30.57 $31.06 $30.18 9,860
2021-03-16 $30.70 $30.95 $30.70 $30.90 $30.02 2,741
2021-03-15 $30.18 $30.86 $30.18 $30.86 $29.98 2,759
2021-03-12 $30.46 $31.00 $30.46 $30.78 $29.90 15,489
2021-03-11 $30.57 $31.02 $30.57 $30.84 $29.96 14,944
2021-03-10 $30.47 $30.60 $30.29 $30.60 $29.73 11,399
2021-03-09 $30.07 $30.67 $30.07 $30.49 $29.62 22,629
2021-03-08 $29.65 $30.25 $29.65 $30.03 $29.17 6,728
2021-03-05 $29.33 $29.61 $29.21 $29.59 $28.75 3,863
2021-03-04 $29.65 $29.65 $29.26 $29.32 $28.49 2,375
2021-03-03 $29.56 $29.65 $29.47 $29.63 $28.79 5,632
2021-03-02 $29.70 $29.81 $29.70 $29.81 $28.96 477
2021-03-01 $29.82 $29.91 $29.80 $29.90 $29.05 3,981
2021-02-26 $29.76 $29.84 $29.47 $29.64 $28.80 2,849
2021-02-25 $30.44 $30.44 $29.83 $29.83 $28.98 72,665
2021-02-24 $30.14 $30.23 $30.14 $30.23 $29.37 822
2021-02-23 $30.08 $30.08 $29.83 $29.85 $29.00 768
2021-02-22 $29.82 $29.98 $29.82 $29.98 $29.13 844
2021-02-19 $29.88 $29.92 $29.87 $29.92 $29.07 829
2021-02-18 $29.79 $29.83 $29.79 $29.83 $28.98 693
2021-02-17 $29.95 $29.95 $29.95 $29.95 $29.10 292
2021-02-16 $30.48 $30.48 $30.01 $30.03 $29.18 12,576
2021-02-12 $30.00 $30.22 $30.00 $30.16 $29.31 1,226
2021-02-11 $30.38 $30.38 $30.07 $30.07 $29.21 1,538
2021-02-10 $30.05 $30.05 $30.05 $30.05 $29.20 97
2021-02-09 $29.82 $30.05 $29.82 $30.05 $29.20 1,120
2021-02-08 $30.36 $30.36 $29.82 $29.83 $28.98 5,451
2021-02-05 $30.25 $30.43 $29.92 $30.17 $29.31 4,742
2021-02-04 $29.75 $29.77 $29.50 $29.77 $28.93 22,577
2021-02-03 $29.62 $29.75 $29.62 $29.75 $28.90 883
2021-02-02 $29.42 $29.51 $29.41 $29.51 $28.67 1,279
2021-02-01 $29.12 $29.80 $29.12 $29.40 $28.56 32,269
2021-01-29 $28.99 $28.99 $28.93 $28.94 $28.12 1,099
2021-01-28 $29.49 $29.65 $29.28 $29.28 $28.45 2,229
2021-01-27 $29.48 $29.48 $28.94 $29.10 $28.27 7,886
2021-01-26 $29.86 $29.86 $29.73 $29.73 $28.88 1,026
2021-01-25 $29.81 $29.96 $29.74 $29.77 $28.92 2,247
2021-01-22 $29.73 $29.77 $29.73 $29.77 $28.92 422
2021-01-21 $29.82 $30.04 $29.82 $30.01 $29.16 3,694
2021-01-20 $29.70 $30.16 $29.70 $30.14 $29.28 612
2021-01-19 $30.26 $30.34 $30.26 $30.34 $29.48 591
2021-01-15 $30.33 $30.33 $30.20 $30.20 $29.34 907
2021-01-14 $29.96 $30.48 $29.96 $30.48 $29.61 12,882
2021-01-13 $30.18 $30.18 $30.18 $30.18 $29.32 312
2021-01-12 $30.12 $30.18 $30.12 $30.18 $29.32 438
2021-01-11 $30.24 $30.30 $30.08 $30.17 $29.31 4,503
2021-01-08 $30.22 $30.30 $30.22 $30.24 $29.38 955
2021-01-07 $30.25 $30.25 $29.81 $30.01 $29.16 4,916
2021-01-06 $30.02 $30.40 $30.02 $30.39 $29.53 10,494
2021-01-05 $28.97 $29.56 $28.97 $29.56 $28.71 2,681
2021-01-04 $29.86 $29.86 $29.32 $29.39 $28.55 1,163
2020-12-31 $29.59 $29.59 $29.59 $29.59 $28.75 190
2020-12-30 $29.71 $29.71 $29.59 $29.59 $28.75 247
2020-12-29 $29.36 $29.36 $29.36 $29.36 $28.53 65
2020-12-28 $29.48 $29.48 $29.36 $29.36 $28.53 320
2020-12-24 $29.07 $29.36 $29.07 $29.36 $28.40 715
2020-12-23 $28.95 $28.95 $28.95 $28.95 $28.00 1
2020-12-22 $29.05 $29.05 $28.95 $28.95 $28.00 230
2020-12-21 $29.07 $29.07 $28.66 $28.90 $27.95 2,478
2020-12-18 $29.43 $29.50 $29.43 $29.50 $28.53 306
2020-12-17 $29.78 $29.78 $29.72 $29.75 $28.77 842
2020-12-16 $29.74 $29.74 $29.52 $29.61 $28.64 1,215
2020-12-15 $29.55 $29.65 $29.55 $29.65 $28.67 2,028
2020-12-14 $29.56 $29.56 $29.56 $29.56 $28.59 37
2020-12-11 $29.45 $29.58 $29.45 $29.56 $28.59 1,050
2020-12-10 $29.54 $29.58 $29.54 $29.58 $28.61 430
2020-12-09 $29.56 $29.67 $29.51 $29.67 $28.69 630
2020-12-08 $29.51 $29.66 $29.41 $29.50 $28.53 1,656
2020-12-07 $29.50 $29.57 $29.44 $29.46 $28.49 1,451
2020-12-04 $29.60 $29.61 $29.54 $29.61 $28.63 308
2020-12-03 $29.54 $29.54 $29.45 $29.45 $28.48 226
2020-12-02 $29.32 $29.44 $29.32 $29.44 $28.47 199
2020-12-01 $28.89 $29.45 $28.89 $29.33 $28.36 5,631
2020-11-30 $29.48 $29.48 $28.98 $28.98 $28.03 834
2020-11-27 $29.64 $29.64 $29.57 $29.57 $28.60 366
2020-11-25 $29.61 $29.62 $29.57 $29.62 $28.64 600
2020-11-24 $29.77 $29.89 $29.77 $29.84 $28.86 1,861
2020-11-23 $29.43 $29.47 $29.29 $29.47 $28.50 1,966
2020-11-20 $29.26 $29.26 $29.26 $29.26 $28.29 305
2020-11-19 $28.93 $29.27 $28.93 $29.27 $28.31 1,955
2020-11-18 $29.52 $29.52 $29.14 $29.20 $28.24 1,522
2020-11-17 $29.42 $29.81 $29.42 $29.53 $28.56 1,753
2020-11-16 $29.48 $29.53 $29.33 $29.33 $28.36 545
2020-11-13 $29.14 $29.39 $29.14 $29.16 $28.21 1,725
2020-11-12 $29.33 $29.33 $29.33 $29.33 $28.36 153
2020-11-11 $29.28 $29.33 $29.25 $29.33 $28.36 747
2020-11-10 $29.10 $29.25 $29.10 $29.25 $28.29 989
2020-11-09 $28.82 $28.96 $28.79 $28.79 $27.85 1,184
2020-11-06 $27.82 $27.82 $27.82 $27.82 $26.91 683
2020-11-05 $27.92 $27.92 $27.91 $27.91 $26.99 495
2020-11-04 $27.49 $27.75 $27.49 $27.66 $26.75 2,342
2020-11-03 $26.94 $27.56 $26.94 $27.56 $26.66 1,276
2020-11-02 $26.64 $26.94 $26.64 $26.70 $25.82 1,848
2020-10-30 $26.28 $26.30 $26.21 $26.23 $25.37 1,358
2020-10-29 $26.45 $26.45 $26.45 $26.45 $25.58 113
2020-10-28 $26.49 $26.59 $26.45 $26.45 $25.58 559
2020-10-27 $27.40 $27.40 $27.30 $27.30 $26.40 780
2020-10-26 $27.51 $27.66 $27.40 $27.56 $26.65 4,231
2020-10-23 $27.56 $27.86 $27.56 $27.82 $26.91 2,981
2020-10-22 $27.86 $28.02 $27.60 $27.72 $26.81 10,229
2020-10-21 $27.85 $27.88 $27.84 $27.88 $26.96 730
2020-10-20 $28.03 $28.03 $28.03 $28.03 $27.11 576
2020-10-19 $28.03 $28.03 $28.03 $28.03 $27.11 227
2020-10-16 $27.96 $28.03 $27.86 $27.93 $27.01 14,531
2020-10-15 $27.86 $28.07 $27.86 $28.07 $27.15 14,273
2020-10-14 $28.22 $28.22 $28.22 $28.22 $27.29 434
2020-10-13 $28.17 $28.21 $28.17 $28.21 $27.29 509
2020-10-12 $28.38 $28.38 $28.37 $28.37 $27.43 267
2020-10-09 $28.16 $28.21 $28.16 $28.21 $27.28 997
2020-10-08 $28.24 $28.47 $28.24 $28.34 $27.41 2,898
2020-10-07 $28.14 $28.36 $28.14 $28.35 $27.23 1,121
2020-10-06 $28.02 $28.16 $28.02 $28.02 $26.91 2,420
2020-10-05 $28.15 $28.18 $28.04 $28.09 $26.97 19,691
2020-10-02 $27.67 $28.05 $27.67 $28.01 $26.90 1,640
2020-10-01 $27.80 $27.80 $27.55 $27.73 $26.63 1,723
2020-09-30 $27.72 $27.72 $27.72 $27.72 $26.62 128
2020-09-29 $27.72 $27.72 $27.72 $27.72 $26.62 124
2020-09-28 $27.67 $27.82 $27.63 $27.72 $26.62 3,992
2020-09-25 $27.02 $27.06 $27.02 $27.06 $25.99 253
2020-09-24 $27.17 $27.19 $27.10 $27.19 $26.11 664
2020-09-23 $27.22 $27.22 $27.10 $27.10 $26.03 129
2020-09-22 $27.04 $27.09 $27.04 $27.06 $25.99 1,171
2020-09-21 $27.50 $27.50 $27.11 $27.15 $26.07 1,628
2020-09-18 $28.34 $28.34 $28.20 $28.20 $27.08 724
2020-09-17 $27.97 $28.27 $27.97 $28.27 $27.15 1,823
2020-09-16 $28.55 $28.55 $28.36 $28.53 $27.40 1,239
2020-09-15 $28.59 $28.59 $28.19 $28.19 $27.07 503
2020-09-14 $27.92 $27.92 $27.92 $27.92 $26.81 84
2020-09-11 $28.02 $28.02 $27.92 $27.92 $26.81 372
2020-09-10 $27.91 $27.91 $27.91 $27.91 $26.80 120
2020-09-09 $27.56 $27.56 $27.56 $27.56 $26.46 5
2020-09-08 $27.83 $27.83 $27.56 $27.56 $26.46 832
2020-09-04 $27.91 $27.91 $27.91 $27.91 $26.80 210
2020-09-03 $27.91 $28.05 $27.91 $27.91 $26.80 2,523
2020-09-02 $27.87 $27.87 $27.87 $27.87 $26.76 91
2020-09-01 $27.87 $27.87 $27.87 $27.87 $26.76 0
2020-08-31 $27.87 $27.87 $27.87 $27.87 $26.76 0
2020-08-28 $28.13 $28.13 $27.87 $27.87 $26.76 160
2020-08-27 $28.18 $28.18 $28.18 $28.18 $27.06 18
2020-08-26 $28.18 $28.18 $28.18 $28.18 $27.06 56
2020-08-25 $28.18 $28.18 $28.18 $28.18 $27.06 25
2020-08-24 $28.18 $28.18 $28.18 $28.18 $27.06 540
2020-08-21 $27.59 $27.83 $27.59 $27.83 $26.73 549
2020-08-20 $27.59 $27.59 $27.59 $27.59 $26.50 6,055
2020-08-19 $28.26 $28.26 $28.26 $28.26 $27.13 86
2020-08-18 $28.26 $28.26 $28.26 $28.26 $27.13 148
2020-08-17 $28.56 $28.60 $27.92 $28.26 $27.13 4,218
2020-08-14 $28.10 $28.10 $28.10 $28.10 $26.99 428
2020-08-13 $28.16 $28.16 $28.16 $28.16 $27.04 131
2020-08-12 $28.16 $28.16 $28.16 $28.16 $27.04 104
2020-08-11 $28.64 $28.64 $28.16 $28.16 $27.04 241
2020-08-10 $27.65 $27.65 $27.65 $27.65 $26.55 80
2020-08-07 $27.65 $27.65 $27.65 $27.65 $26.55 11
2020-08-06 $27.65 $27.65 $27.65 $27.65 $26.55 279
2020-08-05 $28.02 $28.02 $27.61 $27.61 $26.52 306
2020-08-04 $27.13 $27.13 $27.13 $27.13 $26.05 0
2020-08-03 $27.13 $27.13 $27.09 $27.13 $26.05 728
2020-07-31 $27.83 $27.83 $27.83 $27.83 $26.73 3
2020-07-30 $27.83 $27.83 $27.83 $27.83 $26.73 317
2020-07-29 $27.50 $28.04 $27.50 $27.83 $26.73 1,282
2020-07-28 $27.69 $27.69 $27.63 $27.63 $26.53 244
2020-07-27 $27.50 $27.50 $27.50 $27.50 $26.41 2
2020-07-24 $27.95 $27.95 $27.50 $27.50 $26.41 690
2020-07-23 $27.62 $27.63 $27.50 $27.63 $26.53 749
2020-07-22 $27.25 $27.87 $27.23 $27.75 $26.65 1,077
2020-07-21 $27.87 $27.87 $27.38 $27.38 $26.29 438
2020-07-20 $27.50 $28.05 $27.50 $27.80 $26.69 825
2020-07-17 $27.47 $27.97 $27.47 $27.70 $26.60 393
2020-07-16 $27.17 $27.42 $27.17 $27.42 $26.33 368
2020-07-15 $27.67 $27.71 $27.67 $27.67 $26.57 1,253
2020-07-14 $27.05 $27.17 $26.77 $27.02 $25.95 2,065
2020-07-13 $27.26 $27.26 $26.82 $26.92 $25.85 1,035
2020-07-10 $26.88 $27.12 $26.80 $26.80 $25.74 1,392
2020-07-09 $27.16 $27.16 $27.16 $27.16 $26.08 563
2020-07-08 $27.40 $27.76 $27.26 $27.53 $26.09 731
2020-07-07 $27.54 $27.54 $27.54 $27.54 $26.10 64
2020-07-06 $27.63 $27.63 $27.54 $27.54 $26.10 200
2020-07-02 $27.64 $27.70 $27.50 $27.70 $26.25 697
2020-07-01 $26.79 $26.79 $26.79 $26.79 $25.39 192
2020-06-30 $26.79 $26.79 $26.79 $26.79 $25.39 55
2020-06-29 $26.79 $26.79 $26.79 $26.79 $25.39 603
2020-06-26 $26.79 $26.88 $26.79 $26.79 $25.39 603
2020-06-25 $27.00 $27.07 $26.83 $27.07 $25.65 522
2020-06-24 $27.08 $27.19 $27.05 $27.14 $25.72 4,076
2020-06-23 $27.56 $27.56 $27.49 $27.49 $26.05 380
2020-06-22 $27.45 $27.61 $27.45 $27.52 $26.09 930
2020-06-19 $27.83 $27.83 $27.46 $27.46 $26.02 554
2020-06-18 $27.60 $27.73 $27.54 $27.64 $26.19 360
2020-06-17 $27.87 $28.06 $27.66 $27.91 $26.45 450
2020-06-16 $28.20 $28.20 $27.99 $28.13 $26.66 1,689
2020-06-15 $27.12 $27.69 $27.12 $27.69 $26.24 510
2020-06-12 $28.12 $28.12 $27.50 $27.59 $26.15 859
2020-06-11 $27.72 $27.72 $26.96 $27.18 $25.76 1,530
2020-06-10 $28.40 $28.71 $28.35 $28.71 $27.21 7,423
2020-06-09 $29.09 $29.09 $29.09 $29.09 $27.57 20
2020-06-08 $29.05 $29.09 $29.05 $29.09 $27.57 194
2020-06-05 $29.00 $29.04 $28.75 $28.75 $27.24 722
2020-06-04 $28.62 $28.62 $28.40 $28.40 $26.92 199
2020-06-03 $28.72 $28.88 $28.62 $28.62 $27.12 649
2020-06-02 $28.29 $28.51 $28.06 $28.38 $26.90 17,074
2020-06-01 $27.67 $27.73 $27.55 $27.73 $26.28 360
2020-05-29 $27.43 $27.43 $27.09 $27.38 $25.95 660
2020-05-28 $27.06 $27.40 $27.06 $27.40 $25.96 394
2020-05-27 $27.17 $27.17 $27.00 $27.01 $25.60 534
2020-05-26 $26.92 $27.20 $26.85 $26.85 $25.45 608
2020-05-22 $26.33 $26.33 $26.33 $26.33 $24.95 648
2020-05-21 $26.33 $26.33 $26.33 $26.33 $24.95 156
2020-05-20 $26.04 $26.53 $26.04 $26.33 $24.95 831
2020-05-19 $26.09 $26.09 $26.06 $26.06 $24.70 237
2020-05-18 $25.14 $25.14 $25.14 $25.14 $23.82 57
2020-05-15 $25.14 $25.25 $25.06 $25.14 $23.82 4,727
2020-05-14 $24.66 $25.42 $24.66 $25.25 $23.93 3,679
2020-05-13 $25.85 $25.85 $25.85 $25.85 $24.50 78
2020-05-12 $26.10 $26.10 $25.73 $25.85 $24.50 414
2020-05-11 $26.00 $26.00 $26.00 $26.00 $24.64 840
2020-05-08 $25.67 $25.92 $25.67 $25.92 $24.57 916
2020-05-07 $25.63 $25.63 $25.40 $25.40 $24.07 956
2020-05-06 $25.77 $25.77 $25.77 $25.77 $24.42 106
2020-05-05 $26.01 $26.01 $25.53 $25.77 $24.42 734
2020-05-04 $25.68 $25.68 $25.68 $25.68 $24.34 821
2020-05-01 $25.75 $25.90 $25.41 $25.57 $24.23 819
2020-04-30 $26.26 $26.26 $26.16 $26.16 $24.79 1,005
2020-04-29 $26.41 $26.77 $26.33 $26.62 $25.23 1,104
2020-04-28 $26.48 $26.59 $26.28 $26.28 $24.91 1,622
2020-04-27 $26.12 $26.12 $26.06 $26.06 $24.69 922
2020-04-24 $25.35 $25.68 $25.35 $25.58 $24.24 1,034
2020-04-23 $25.44 $25.62 $25.44 $25.62 $24.28 4,123
2020-04-22 $25.59 $25.90 $25.39 $25.58 $24.24 8,229
2020-04-21 $25.38 $25.38 $24.94 $24.94 $23.64 530
2020-04-20 $25.89 $26.07 $25.79 $25.79 $24.45 1,644
2020-04-17 $25.51 $26.06 $25.39 $26.06 $24.70 19,176
2020-04-16 $25.65 $25.79 $25.53 $25.53 $24.20 2,093
2020-04-15 $25.75 $25.88 $25.42 $25.59 $24.25 2,454
2020-04-14 $26.42 $26.55 $26.12 $26.41 $25.03 1,994
2020-04-13 $27.05 $27.05 $25.73 $26.37 $24.99 852
2020-04-09 $25.76 $26.69 $25.54 $26.06 $24.69 2,262
2020-04-08 $24.63 $25.90 $24.63 $25.52 $24.18 866
2020-04-07 $25.59 $26.05 $25.20 $25.48 $23.94 2,394
2020-04-06 $23.65 $23.65 $23.65 $23.65 $22.22 216
2020-04-03 $24.50 $24.50 $23.27 $23.65 $22.22 1,066
2020-04-02 $24.49 $24.89 $23.75 $24.00 $22.56 4,034
2020-04-01 $24.47 $24.96 $24.12 $24.51 $23.03 6,378
2020-03-31 $25.30 $25.30 $25.16 $25.25 $23.73 943
2020-03-30 $25.15 $25.15 $25.15 $25.15 $23.64 228
2020-03-27 $25.35 $25.49 $25.15 $25.15 $23.64 7,406
2020-03-26 $24.50 $24.89 $23.80 $24.45 $22.98 10,430
2020-03-25 $22.76 $24.61 $22.75 $24.61 $23.13 726
2020-03-24 $21.49 $22.70 $21.43 $22.70 $21.34 3,061
2020-03-23 $22.88 $22.92 $21.76 $21.79 $20.48 15,678
2020-03-20 $22.85 $23.31 $22.64 $22.72 $21.35 17,775
2020-03-19 $22.72 $23.27 $22.54 $22.84 $21.47 6,903
2020-03-18 $24.24 $24.28 $22.76 $22.76 $21.39 6,996
2020-03-17 $23.90 $24.39 $23.59 $24.39 $22.92 16,808
2020-03-16 $21.65 $25.16 $21.65 $23.82 $22.39 3,137
2020-03-13 $25.65 $25.65 $24.02 $25.52 $23.99 18,136
2020-03-12 $25.20 $26.48 $23.61 $26.33 $24.75 15,788
2020-03-11 $26.76 $29.08 $26.76 $26.86 $25.25 14,652
2020-03-10 $28.71 $28.71 $27.64 $28.34 $26.64 8,105
2020-03-09 $28.76 $29.72 $28.76 $28.82 $27.09 1,815
2020-03-06 $30.83 $31.28 $30.83 $31.07 $29.20 1,522
2020-03-05 $31.58 $31.84 $31.58 $31.84 $29.93 1,043
2020-03-04 $30.83 $30.83 $30.83 $30.83 $28.98 155
2020-03-03 $31.29 $31.29 $30.68 $30.83 $28.98 4,921
2020-03-02 $30.81 $30.96 $30.81 $30.90 $29.04 2,366
2020-02-28 $29.77 $30.00 $29.49 $30.00 $28.20 4,946
2020-02-27 $31.73 $32.18 $31.40 $31.63 $29.73 6,332
2020-02-26 $32.03 $32.67 $32.03 $32.34 $30.39 2,672
2020-02-25 $32.47 $32.61 $32.16 $32.46 $30.50 3,224
2020-02-24 $32.78 $32.90 $32.55 $32.90 $30.92 6,457
2020-02-21 $33.15 $33.83 $33.15 $33.59 $31.57 7,280
2020-02-20 $33.70 $33.70 $33.29 $33.68 $31.66 5,358
2020-02-19 $34.08 $34.08 $33.91 $33.91 $31.88 521
2020-02-18 $33.71 $33.85 $33.62 $33.62 $31.59 1,633
2020-02-14 $33.52 $33.82 $33.49 $33.49 $31.47 4,965
2020-02-13 $33.37 $33.46 $33.21 $33.21 $31.21 708
2020-02-12 $33.43 $33.61 $33.38 $33.38 $31.37 2,264
2020-02-11 $33.25 $33.73 $33.25 $33.73 $31.70 8,742
2020-02-10 $33.13 $33.15 $33.13 $33.15 $31.15 530
2020-02-07 $33.18 $33.37 $33.03 $33.26 $31.26 1,898
2020-02-06 $33.33 $33.55 $33.23 $33.34 $31.34 4,035
2020-02-05 $33.13 $33.13 $33.13 $33.13 $31.14 0
2020-02-04 $32.94 $33.15 $32.80 $32.98 $30.99 6,346
2020-02-03 $32.70 $33.02 $32.70 $32.95 $30.96 856
2020-01-31 $32.99 $32.99 $32.67 $32.71 $30.74 461
2020-01-30 $32.99 $32.99 $32.99 $32.99 $31.01 60
2020-01-29 $33.00 $33.00 $33.00 $33.00 $31.01 41
2020-01-28 $32.93 $33.00 $32.80 $33.00 $31.01 1,154
2020-01-27 $32.79 $32.94 $32.73 $32.94 $30.96 385
2020-01-24 $32.97 $32.97 $32.97 $32.97 $30.98 951
2020-01-23 $32.39 $32.79 $32.39 $32.64 $30.68 648
2020-01-22 $32.89 $32.89 $32.30 $32.57 $30.61 1,158
2020-01-21 $32.75 $33.11 $32.75 $33.02 $31.04 2,446
2020-01-17 $33.14 $33.14 $32.89 $32.89 $30.91 346
2020-01-16 $32.50 $32.73 $32.31 $32.37 $30.42 1,814
2020-01-15 $32.34 $32.34 $32.10 $32.13 $30.19 739
2020-01-14 $32.20 $32.37 $31.57 $32.14 $30.21 4,172
2020-01-13 $31.91 $31.91 $31.68 $31.91 $29.99 5,417
2020-01-10 $31.44 $31.97 $31.44 $31.67 $29.77 12,357
2020-01-09 $31.88 $31.92 $31.61 $31.61 $29.71 1,539
2020-01-08 $31.55 $31.93 $31.55 $31.72 $29.82 829
2020-01-07 $31.43 $31.43 $31.43 $31.43 $29.54 84
2020-01-06 $31.55 $31.55 $31.30 $31.43 $29.54 972
2020-01-03 $31.57 $31.74 $31.45 $31.45 $29.55 2,538
2020-01-02 $31.70 $31.79 $31.70 $31.74 $29.83 454
2019-12-31 $31.74 $31.74 $31.50 $31.50 $29.60 497
2019-12-30 $31.81 $31.81 $31.66 $31.66 $29.76 651
2019-12-27 $31.59 $31.96 $31.43 $31.96 $30.04 51,691
2019-12-26 $31.28 $31.50 $31.28 $31.28 $29.40 2,388
2019-12-24 $31.73 $31.94 $31.56 $31.56 $29.48 254
2019-12-23 $31.46 $31.86 $31.32 $31.59 $29.50 23,059
2019-12-20 $31.20 $31.45 $31.20 $31.45 $29.38 1,300
2019-12-19 $31.24 $31.54 $31.21 $31.54 $29.47 9,964
2019-12-18 $31.19 $31.79 $31.19 $31.57 $29.49 1,849
2019-12-17 $31.30 $31.36 $31.30 $31.36 $29.29 151
2019-12-16 $30.83 $30.83 $30.83 $30.83 $28.80 4
2019-12-13 $30.84 $30.85 $30.83 $30.83 $28.80 555
2019-12-12 $30.81 $30.81 $30.81 $30.81 $28.78 90
2019-12-11 $30.55 $31.01 $30.55 $30.81 $28.78 12,315
2019-12-10 $30.55 $30.58 $30.55 $30.58 $28.57 1,201
2019-12-09 $30.80 $30.80 $30.73 $30.73 $28.70 309
2019-12-06 $30.62 $31.33 $30.41 $30.73 $28.70 30,814
2019-12-05 $30.54 $30.91 $30.46 $30.80 $28.77 28,715
2019-12-04 $30.46 $30.69 $30.36 $30.60 $28.58 12,131
2019-12-03 $30.40 $30.47 $30.40 $30.47 $28.46 551
2019-12-02 $30.74 $30.74 $30.61 $30.61 $28.59 1,070
2019-11-29 $30.78 $31.43 $30.58 $31.01 $28.97 29,392
2019-11-27 $30.78 $31.20 $30.69 $31.11 $29.06 23,733
2019-11-26 $30.77 $31.26 $30.68 $31.11 $29.06 14,904
2019-11-25 $30.79 $31.15 $30.75 $30.75 $28.72 18,883
2019-11-22 $30.90 $31.36 $30.59 $30.60 $28.58 19,988
2019-11-21 $31.00 $31.11 $30.86 $30.86 $28.82 302
2019-11-20 $31.02 $31.30 $30.61 $31.02 $28.98 25,317
2019-11-19 $30.90 $31.55 $30.72 $31.01 $28.97 17,993
2019-11-18 $30.55 $30.93 $30.55 $30.93 $28.89 128
2019-11-15 $30.56 $30.56 $30.56 $30.56 $28.55 209
2019-11-14 $30.49 $30.49 $30.49 $30.49 $28.48 307
2019-11-13 $30.50 $30.50 $30.50 $30.50 $28.49 0
2019-11-12 $30.62 $30.72 $30.49 $30.50 $28.49 20,436
2019-11-11 $30.65 $30.65 $30.65 $30.65 $28.63 68
2019-11-08 $30.28 $30.78 $30.25 $30.65 $28.63 28,471
2019-11-07 $30.85 $30.85 $30.48 $30.71 $28.68 10,939
2019-11-06 $31.13 $31.13 $31.13 $31.13 $29.08 12
2019-11-05 $31.10 $31.13 $30.85 $31.13 $29.08 2,542
2019-11-04 $31.13 $31.13 $31.13 $31.13 $29.08 308
2019-11-01 $30.92 $31.53 $30.92 $31.53 $29.45 515
2019-10-31 $31.26 $31.26 $30.89 $30.89 $28.86 775
2019-10-30 $30.76 $30.76 $30.76 $30.76 $28.73 157
2019-10-29 $31.15 $31.15 $30.68 $30.75 $28.72 5,235
2019-10-28 $31.19 $31.19 $31.19 $31.19 $29.13 235
2019-10-25 $31.38 $31.38 $31.38 $31.38 $29.32 84
2019-10-24 $31.38 $31.38 $31.38 $31.38 $29.32 303
2019-10-23 $30.99 $31.35 $30.99 $31.35 $29.29 894
2019-10-22 $30.86 $31.35 $30.75 $30.95 $28.91 4,992
2019-10-21 $30.85 $30.85 $30.58 $30.58 $28.57 748
2019-10-18 $30.65 $30.65 $30.65 $30.65 $28.63 29
2019-10-17 $30.65 $30.65 $30.65 $30.65 $28.63 245
2019-10-16 $30.78 $30.85 $30.56 $30.74 $28.72 8,528
2019-10-15 $30.40 $31.64 $30.11 $31.00 $28.96 49,231
2019-10-14 $31.16 $31.16 $30.89 $30.89 $28.85 1,216
2019-10-11 $31.15 $31.15 $31.15 $31.15 $29.09 184
2019-10-10 $30.84 $30.84 $30.84 $30.84 $28.81 1,007
2019-10-09 $30.67 $31.15 $30.20 $30.70 $28.68 21,471
2019-10-08 $30.99 $30.99 $30.99 $30.99 $28.95 260
2019-10-07 $31.00 $31.00 $31.00 $31.00 $28.78 564
2019-10-04 $30.35 $31.36 $30.35 $30.94 $28.72 3,302
2019-10-03 $30.71 $30.73 $30.71 $30.73 $28.53 4,303
2019-10-02 $30.96 $30.96 $30.96 $30.96 $28.74 80
2019-10-01 $31.10 $31.32 $30.45 $30.96 $28.74 28,937
2019-09-30 $31.29 $31.36 $30.85 $31.04 $28.82 27,215
2019-09-27 $31.33 $31.33 $31.33 $31.33 $29.09 109
2019-09-26 $31.56 $31.56 $30.94 $30.94 $28.72 3,075
2019-09-25 $31.56 $31.56 $31.56 $31.56 $29.30 321
2019-09-24 $31.00 $31.46 $31.00 $31.32 $29.08 2,926
2019-09-23 $30.43 $30.51 $30.42 $30.43 $28.25 1,835
2019-09-20 $30.55 $30.55 $30.55 $30.55 $28.36 1
2019-09-19 $30.55 $30.55 $30.55 $30.55 $28.36 51
2019-09-18 $30.55 $30.55 $30.55 $30.55 $28.36 131
2019-09-17 $30.75 $30.98 $30.27 $30.55 $28.36 50,131
2019-09-16 $30.26 $30.96 $30.18 $30.72 $28.52 23,151
2019-09-13 $30.88 $30.95 $30.78 $30.90 $28.69 1,237
2019-09-12 $30.55 $30.60 $30.55 $30.60 $28.41 556
2019-09-11 $30.60 $30.60 $30.60 $30.60 $28.41 4
2019-09-10 $30.62 $30.62 $30.57 $30.60 $28.41 751
2019-09-09 $30.97 $31.07 $30.97 $31.07 $28.84 677
2019-09-06 $31.11 $31.11 $30.63 $30.95 $28.73 2,653
2019-09-05 $31.18 $31.58 $30.78 $30.85 $28.64 57,486
2019-09-04 $30.32 $31.50 $30.04 $30.75 $28.55 28,324
2019-09-03 $30.72 $30.80 $30.66 $30.66 $28.46 725
2019-08-30 $30.41 $30.70 $30.38 $30.70 $28.50 2,305
2019-08-29 $30.15 $30.52 $29.92 $30.48 $28.30 60,483
2019-08-28 $29.93 $30.28 $29.79 $30.12 $27.96 17,048
2019-08-27 $30.08 $30.43 $29.91 $30.31 $28.14 24,021
2019-08-26 $29.88 $30.99 $29.50 $29.50 $27.39 44,936
2019-08-23 $29.60 $30.70 $29.52 $30.24 $28.07 52,881
2019-08-22 $30.06 $31.04 $29.30 $29.91 $27.77 29,227
2019-08-21 $30.02 $30.02 $29.88 $29.88 $27.74 437
2019-08-20 $30.50 $30.50 $30.05 $30.05 $27.90 2,949
2019-08-19 $30.54 $30.54 $30.54 $30.54 $28.35 75
2019-08-16 $30.45 $30.54 $30.45 $30.54 $28.35 538
2019-08-15 $30.02 $30.13 $30.01 $30.11 $27.95 2,280
2019-08-14 $30.03 $30.03 $30.03 $30.03 $27.87 508
2019-08-13 $29.89 $29.89 $29.69 $29.69 $27.56 1,657
2019-08-12 $30.03 $30.21 $30.03 $30.21 $28.04 286
2019-08-09 $30.58 $30.58 $30.58 $30.58 $28.39 249
2019-08-08 $29.23 $29.23 $29.23 $29.23 $27.14 100
2019-08-07 $29.23 $29.23 $29.23 $29.23 $27.14 102
2019-08-06 $29.52 $29.52 $29.00 $29.34 $27.24 1,606
2019-08-05 $29.95 $29.95 $29.95 $29.95 $27.81 5
2019-08-02 $30.57 $30.57 $29.95 $29.95 $27.81 1,128
2019-08-01 $30.50 $30.50 $29.90 $29.90 $27.76 574
2019-07-31 $29.98 $29.98 $29.98 $29.98 $27.83 126
2019-07-30 $29.90 $30.45 $29.70 $30.45 $28.26 710
2019-07-29 $30.53 $30.53 $30.44 $30.44 $28.26 218
2019-07-26 $30.78 $30.78 $30.78 $30.78 $28.57 31
2019-07-25 $30.78 $30.78 $30.78 $30.78 $28.57 137
2019-07-24 $30.78 $30.78 $30.78 $30.78 $28.57 92
2019-07-23 $30.70 $31.46 $30.65 $30.78 $28.57 7,478
2019-07-22 $30.15 $30.15 $30.15 $30.15 $27.99 805
2019-07-19 $31.22 $31.22 $30.66 $30.66 $28.47 3,818
2019-07-18 $30.73 $30.73 $30.50 $30.50 $28.31 401
2019-07-17 $30.88 $30.88 $30.68 $30.68 $28.48 600
2019-07-16 $31.31 $31.31 $31.31 $31.31 $29.06 19
2019-07-15 $31.31 $31.31 $31.31 $31.31 $29.06 92
2019-07-12 $31.31 $31.31 $31.31 $31.31 $29.06 73
2019-07-11 $31.31 $31.31 $31.31 $31.31 $29.06 177
2019-07-10 $30.67 $30.67 $30.67 $30.67 $28.48 434
2019-07-09 $29.76 $30.48 $29.76 $30.48 $28.30 526
2019-07-08 $31.34 $31.34 $31.13 $31.13 $28.52 441
2019-07-05 $31.34 $31.34 $31.34 $31.34 $28.72 165
2019-07-03 $30.46 $30.46 $30.46 $30.46 $27.91 51
2019-07-02 $30.46 $30.46 $30.46 $30.46 $27.91 93
2019-07-01 $30.46 $30.46 $30.46 $30.46 $27.91 22
2019-06-28 $30.46 $30.46 $30.46 $30.46 $27.91 59
2019-06-27 $30.29 $30.46 $30.29 $30.46 $27.91 880
2019-06-26 $31.27 $31.27 $31.27 $31.27 $28.65 7
2019-06-25 $30.71 $31.27 $30.71 $31.27 $28.65 2,024
2019-06-24 $31.44 $31.44 $31.08 $31.08 $28.48 709
2019-06-21 $31.31 $31.33 $31.05 $31.05 $28.45 2,117
2019-06-20 $30.88 $30.88 $30.88 $30.88 $28.30 77
2019-06-19 $30.99 $31.11 $30.88 $30.88 $28.30 2,866
2019-06-18 $31.43 $31.43 $31.43 $31.43 $28.80 42
2019-06-17 $31.14 $31.43 $30.64 $31.43 $28.80 3,433
2019-06-14 $30.73 $30.88 $30.59 $30.59 $28.03 698
2019-06-13 $30.77 $30.88 $30.76 $30.76 $28.19 2,832
2019-06-12 $30.76 $30.86 $30.76 $30.86 $28.28 1,384
2019-06-11 $30.81 $30.82 $30.81 $30.82 $28.24 410
2019-06-10 $30.94 $30.94 $30.75 $30.89 $28.30 837
2019-06-07 $30.51 $30.51 $30.51 $30.51 $27.96 100
2019-06-06 $30.51 $30.51 $30.51 $30.51 $27.96 5
2019-06-05 $30.00 $30.51 $30.00 $30.51 $27.96 931
2019-06-04 $29.64 $29.64 $29.64 $29.64 $27.16 52
2019-06-03 $29.64 $29.64 $29.64 $29.64 $27.16 51
2019-05-31 $29.64 $29.64 $29.64 $29.64 $27.16 103
2019-05-30 $30.00 $30.00 $29.75 $29.75 $27.26 503
2019-05-29 $29.50 $29.50 $29.50 $29.50 $27.03 241
2019-05-28 $29.30 $29.30 $29.30 $29.30 $26.85 11
2019-05-24 $29.30 $29.30 $29.30 $29.30 $26.85 10
2019-05-23 $29.30 $29.30 $29.30 $29.30 $26.85 223
2019-05-22 $29.57 $29.57 $29.57 $29.57 $27.09 0
2019-05-21 $29.57 $29.57 $29.57 $29.57 $27.09 296
2019-05-20 $29.80 $29.97 $29.80 $29.97 $27.46 1,945
2019-05-17 $29.75 $29.75 $29.75 $29.75 $27.26 335
2019-05-16 $29.95 $29.95 $29.95 $29.95 $27.44 404
2019-05-15 $29.37 $29.37 $29.37 $29.37 $26.91 154
2019-05-14 $29.87 $29.87 $29.87 $29.87 $27.37 100
2019-05-13 $29.98 $29.98 $29.98 $29.98 $27.47 1
2019-05-10 $29.16 $29.98 $29.16 $29.98 $27.47 849
2019-05-09 $29.34 $29.64 $29.18 $29.34 $26.89 1,914
2019-05-08 $29.46 $29.55 $29.46 $29.53 $27.06 2,610
2019-05-07 $29.81 $29.81 $29.81 $29.81 $27.32 220
2019-05-06 $29.58 $29.94 $29.58 $29.91 $27.41 726
2019-05-03 $29.93 $29.99 $29.21 $29.68 $27.20 2,671
2019-05-02 $29.90 $30.03 $29.59 $30.03 $27.52 2,524
2019-05-01 $30.06 $30.07 $29.76 $29.76 $27.27 1,067
2019-04-30 $29.54 $29.70 $29.54 $29.70 $27.21 1,136
2019-04-29 $29.67 $29.67 $29.67 $29.67 $27.19 250
2019-04-26 $29.25 $29.25 $29.25 $29.25 $26.80 35
2019-04-25 $29.25 $29.25 $29.25 $29.25 $26.80 100
2019-04-24 $29.40 $29.40 $29.40 $29.40 $26.94 2
2019-04-23 $29.40 $29.40 $29.40 $29.40 $26.94 0
2019-04-22 $29.40 $29.40 $29.40 $29.40 $26.94 192
2019-04-18 $29.41 $29.47 $29.39 $29.40 $26.94 1,741
2019-04-17 $29.48 $29.48 $29.48 $29.48 $27.01 176
2019-04-16 $29.61 $30.02 $29.43 $29.43 $26.96 24,879
2019-04-15 $29.44 $29.44 $29.32 $29.32 $26.87 1,293
2019-04-12 $29.50 $29.50 $29.46 $29.46 $26.99 1,869
2019-04-11 $29.52 $29.52 $29.52 $29.52 $27.05 9
2019-04-10 $29.30 $29.52 $29.29 $29.52 $27.05 515
2019-04-09 $29.45 $29.45 $29.45 $29.45 $26.99 0
2019-04-08 $29.68 $29.68 $29.37 $29.45 $26.99 626
2019-04-05 $29.56 $29.73 $29.56 $29.73 $27.05 722
2019-04-04 $29.55 $30.00 $29.55 $29.73 $27.05 2,335
2019-04-03 $29.95 $29.98 $29.88 $29.88 $27.19 1,200
2019-04-02 $29.81 $29.81 $29.79 $29.79 $27.10 859
2019-04-01 $29.78 $29.88 $29.78 $29.84 $27.15 1,273
2019-03-29 $29.95 $29.95 $29.90 $29.90 $27.21 1,256
2019-03-28 $30.00 $30.03 $29.52 $29.75 $27.07 1,016
2019-03-27 $30.10 $30.15 $29.94 $29.94 $27.24 3,191
2019-03-26 $30.53 $30.53 $30.00 $30.03 $27.32 26,700
2019-03-25 $29.71 $29.76 $29.71 $29.76 $27.08 1,259
2019-03-22 $30.02 $30.02 $29.93 $29.93 $27.23 482
2019-03-21 $30.07 $30.07 $29.57 $29.90 $27.21 5,830
2019-03-20 $29.77 $29.97 $29.77 $29.97 $27.27 1,067
2019-03-19 $29.91 $29.93 $29.83 $29.83 $27.14 640
2019-03-18 $29.96 $29.96 $29.96 $29.96 $27.26 565
2019-03-15 $29.65 $29.65 $29.65 $29.65 $26.98 165
2019-03-14 $29.65 $29.65 $29.65 $29.65 $26.98 254
2019-03-13 $29.59 $29.59 $29.59 $29.59 $26.92 47
2019-03-12 $29.60 $29.93 $29.57 $29.59 $26.92 1,910
2019-03-11 $29.37 $29.45 $29.33 $29.45 $26.80 1,255
2019-03-08 $29.15 $29.15 $29.14 $29.14 $26.52 810
2019-03-07 $29.30 $29.30 $29.23 $29.23 $26.60 368
2019-03-06 $29.16 $29.16 $29.16 $29.16 $26.53 340
2019-03-05 $29.09 $29.09 $29.09 $29.09 $26.47 245
2019-03-04 $29.09 $29.09 $29.09 $29.09 $26.47 100
2019-03-01 $29.18 $29.18 $29.18 $29.18 $26.55 134
2019-02-28 $29.18 $29.18 $29.18 $29.18 $26.55 323
2019-02-27 $29.45 $29.50 $29.45 $29.50 $26.84 400
2019-02-26 $29.30 $29.39 $29.30 $29.39 $26.74 597
2019-02-25 $29.36 $29.36 $29.36 $29.36 $26.72 235
2019-02-22 $29.26 $29.26 $29.26 $29.26 $26.62 208
2019-02-21 $28.95 $28.95 $28.87 $28.87 $26.27 596
2019-02-20 $28.95 $28.95 $28.90 $28.90 $26.30 1,020
2019-02-19 $28.73 $28.89 $28.73 $28.89 $26.29 473
2019-02-15 $28.80 $28.80 $28.75 $28.76 $26.17 359
2019-02-14 $28.43 $28.60 $28.43 $28.60 $26.02 1,185
2019-02-13 $27.93 $28.46 $27.93 $28.46 $25.90 1,751
2019-02-12 $28.26 $28.26 $28.26 $28.26 $25.71 141
2019-02-11 $28.55 $28.55 $28.36 $28.36 $25.81 896
2019-02-08 $28.42 $28.67 $28.42 $28.63 $26.05 842
2019-02-07 $28.47 $28.47 $28.45 $28.45 $25.89 1,211
2019-02-06 $28.35 $28.43 $28.35 $28.43 $25.87 250
2019-02-05 $28.51 $28.51 $28.51 $28.51 $25.94 171
2019-02-04 $28.45 $28.52 $28.40 $28.52 $25.95 1,140
2019-02-01 $28.53 $28.53 $28.53 $28.53 $25.96 402
2019-01-31 $28.35 $28.52 $28.35 $28.52 $25.95 529
2019-01-30 $28.16 $28.31 $28.16 $28.31 $25.76 493
2019-01-29 $28.08 $28.16 $28.08 $28.16 $25.62 4,825
2019-01-28 $28.05 $28.05 $28.05 $28.05 $25.52 46
2019-01-25 $27.90 $28.15 $27.72 $28.05 $25.52 1,477
2019-01-24 $27.85 $27.85 $27.85 $27.85 $25.34 611
2019-01-23 $27.75 $27.75 $27.75 $27.75 $25.25 106
2019-01-22 $27.81 $27.82 $27.77 $27.77 $25.27 446
2019-01-18 $27.73 $27.73 $27.73 $27.73 $25.23 774
2019-01-17 $27.82 $27.82 $27.53 $27.59 $25.10 708
2019-01-16 $27.38 $27.41 $27.38 $27.41 $24.94 500
2019-01-15 $27.42 $27.42 $27.42 $27.42 $24.95 0
2019-01-14 $27.39 $27.42 $27.39 $27.42 $24.95 902
2019-01-11 $27.42 $27.44 $27.40 $27.40 $24.93 449
2019-01-10 $27.46 $27.47 $27.46 $27.47 $25.00 301
2019-01-09 $27.25 $27.25 $26.91 $26.91 $24.48 1,048
2019-01-08 $27.10 $27.17 $27.05 $27.17 $24.72 599
2019-01-07 $27.01 $27.01 $27.01 $27.01 $24.58 120
2019-01-04 $27.15 $27.15 $27.15 $27.15 $24.70 392
2019-01-03 $26.47 $26.52 $26.42 $26.42 $24.04 603
2019-01-02 $26.24 $26.70 $26.24 $26.70 $24.30 1,161
2018-12-31 $26.35 $26.37 $26.35 $26.37 $23.99 764
2018-12-28 $26.32 $26.61 $26.30 $26.35 $23.98 2,814
2018-12-27 $25.43 $26.14 $25.43 $26.14 $23.79 1,553
2018-12-26 $25.71 $25.73 $25.29 $25.73 $23.41 1,372
2018-12-24 $26.40 $26.40 $25.85 $25.85 $23.31 558
2018-12-21 $26.84 $26.84 $26.41 $26.45 $23.85 728
2018-12-20 $26.88 $26.91 $26.78 $26.80 $24.16 1,172
2018-12-19 $27.04 $27.12 $26.93 $26.93 $24.28 1,009
2018-12-18 $27.08 $27.08 $26.93 $26.93 $24.28 313
2018-12-17 $27.39 $27.39 $26.98 $26.98 $24.33 790
2018-12-14 $27.59 $27.59 $27.59 $27.59 $24.88 0
2018-12-13 $27.59 $27.59 $27.59 $27.59 $24.88 767
2018-12-12 $27.60 $27.60 $27.60 $27.60 $24.89 138
2018-12-11 $27.41 $27.41 $27.37 $27.37 $24.68 844
2018-12-10 $27.24 $27.24 $27.05 $27.21 $24.53 700
2018-12-07 $27.56 $27.57 $27.41 $27.41 $24.71 624
2018-12-06 $27.21 $27.38 $27.14 $27.38 $24.69 785
2018-12-04 $27.57 $27.57 $27.32 $27.32 $24.63 220
2018-12-03 $27.52 $27.52 $27.52 $27.52 $24.81 107
2018-11-30 $27.25 $27.34 $27.25 $27.34 $24.65 200
2018-11-29 $27.32 $27.32 $27.32 $27.32 $24.63 2
2018-11-28 $27.10 $27.32 $27.10 $27.32 $24.63 400
2018-11-27 $27.13 $27.13 $27.13 $27.13 $24.46 301
2018-11-26 $27.13 $27.13 $27.09 $27.09 $24.43 346
2018-11-23 $26.99 $26.99 $26.47 $26.89 $24.25 300
2018-11-21 $27.05 $27.05 $27.05 $27.05 $24.39 2
2018-11-20 $27.17 $27.17 $27.05 $27.05 $24.39 212
2018-11-19 $26.91 $26.91 $26.91 $26.91 $24.26 4
2018-11-16 $27.02 $27.11 $26.80 $26.91 $24.26 827
2018-11-15 $26.93 $26.93 $26.93 $26.93 $24.28 244
2018-11-14 $27.02 $27.02 $26.62 $26.95 $24.30 8,390
2018-11-13 $27.01 $27.05 $26.72 $26.91 $24.26 70,844
2018-11-12 $26.94 $27.10 $26.94 $27.02 $24.36 354
2018-11-09 $27.47 $27.65 $27.23 $27.62 $24.90 939
2018-11-08 $27.07 $27.07 $27.07 $27.07 $24.41 135
2018-11-07 $27.39 $27.39 $27.39 $27.39 $24.70 101
2018-11-06 $26.85 $26.85 $26.85 $26.85 $24.21 0
2018-11-05 $26.68 $26.85 $26.68 $26.85 $24.21 1,106
2018-11-02 $26.60 $26.60 $26.57 $26.57 $23.96 508
2018-11-01 $26.54 $26.65 $26.54 $26.65 $24.03 1,164
2018-10-31 $26.40 $26.46 $26.40 $26.46 $23.86 272
2018-10-30 $26.54 $26.54 $26.54 $26.54 $23.93 112
2018-10-29 $26.51 $26.51 $26.51 $26.51 $23.90 352
2018-10-26 $26.22 $26.34 $26.18 $26.34 $23.74 728
2018-10-25 $26.58 $26.65 $26.26 $26.62 $24.00 2,248
2018-10-24 $26.83 $26.84 $26.67 $26.67 $24.05 860
2018-10-23 $26.62 $26.78 $26.60 $26.78 $24.15 1,915
2018-10-22 $27.03 $27.03 $26.89 $27.00 $24.34 550
2018-10-19 $26.97 $27.00 $26.97 $27.00 $24.34 1,113
2018-10-18 $26.88 $26.88 $26.79 $26.79 $24.16 458
2018-10-17 $26.98 $26.98 $26.98 $26.98 $24.33 103
2018-10-16 $27.12 $27.29 $26.93 $27.09 $24.43 3,067
2018-10-15 $26.51 $26.69 $26.48 $26.69 $24.06 469
2018-10-12 $26.84 $26.84 $26.47 $26.49 $23.88 1,546
2018-10-11 $26.86 $26.86 $26.77 $26.77 $24.14 452
2018-10-10 $27.25 $27.25 $27.25 $27.25 $24.57 1,268
2018-10-09 $27.26 $27.26 $27.26 $27.26 $24.58 2,024
2018-10-08 $27.66 $27.66 $27.45 $27.48 $24.60 1,328
2018-10-05 $27.78 $27.78 $27.27 $27.54 $24.65 1,211
2018-10-04 $27.42 $27.42 $27.42 $27.42 $24.54 151
2018-10-03 $28.00 $28.00 $27.68 $27.68 $24.78 612
2018-10-02 $27.70 $27.70 $27.70 $27.70 $24.79 173
2018-10-01 $27.54 $27.85 $27.54 $27.70 $24.79 799
2018-09-28 $27.51 $27.58 $27.48 $27.58 $24.69 1,037
2018-09-27 $27.46 $27.57 $27.46 $27.57 $24.68 663
2018-09-26 $27.80 $27.80 $27.80 $27.80 $24.88 0
2018-09-25 $28.01 $28.02 $27.75 $27.80 $24.88 2,601
2018-09-24 $27.93 $27.93 $27.80 $27.80 $24.88 814
2018-09-21 $27.94 $27.94 $27.94 $27.94 $25.01 201
2018-09-20 $27.82 $27.95 $27.82 $27.95 $25.02 401
2018-09-19 $27.91 $27.91 $27.91 $27.91 $24.98 286
2018-09-18 $28.02 $28.14 $28.00 $28.14 $25.19 1,053
2018-09-17 $27.92 $27.98 $27.92 $27.98 $25.04 201
2018-09-14 $27.89 $27.89 $27.89 $27.89 $24.96 616
2018-09-13 $27.87 $27.97 $27.86 $27.97 $25.04 830
2018-09-12 $27.77 $27.84 $27.77 $27.84 $24.92 979
2018-09-11 $27.67 $27.90 $27.67 $27.68 $24.77 500
2018-09-10 $28.05 $28.05 $27.76 $27.76 $24.85 601
2018-09-07 $27.70 $27.74 $27.70 $27.70 $24.79 1,460
2018-09-06 $27.78 $27.87 $27.78 $27.87 $24.95 728
2018-09-05 $27.90 $27.90 $27.90 $27.90 $24.97 170
2018-09-04 $27.78 $28.01 $27.77 $28.01 $25.07 751
2018-08-31 $27.97 $27.97 $27.88 $27.88 $24.95 219
2018-08-30 $28.00 $28.00 $28.00 $28.00 $25.06 237
2018-08-29 $28.11 $28.37 $28.11 $28.37 $25.39 373
2018-08-28 $28.13 $28.13 $28.13 $28.13 $25.18 170
2018-08-27 $28.38 $28.38 $28.15 $28.17 $25.21 858
2018-08-24 $28.18 $28.18 $28.18 $28.18 $25.22 0
2018-08-23 $27.97 $28.18 $27.97 $28.18 $25.22 501
2018-08-22 $27.92 $27.92 $27.92 $27.92 $24.99 340
2018-08-21 $28.00 $28.10 $27.97 $28.09 $25.14 2,263
2018-08-20 $27.80 $28.17 $27.80 $28.17 $25.21 1,433
2018-08-17 $27.88 $28.44 $27.88 $28.44 $25.45 288
2018-08-16 $27.70 $27.80 $27.70 $27.80 $24.88 404
2018-08-15 $27.81 $27.81 $27.65 $27.71 $24.80 2,187
2018-08-14 $27.93 $28.46 $27.93 $28.46 $25.47 267
2018-08-13 $27.85 $27.95 $27.85 $27.94 $25.01 2,137
2018-08-10 $28.35 $28.35 $28.10 $28.10 $25.15 1,395
2018-08-09 $28.30 $28.86 $28.28 $28.35 $25.38 1,875
2018-08-08 $28.38 $28.43 $28.33 $28.43 $25.45 966
2018-08-07 $28.42 $28.87 $28.42 $28.87 $25.84 2,980
2018-08-06 $28.30 $28.41 $28.30 $28.31 $25.34 1,129
2018-08-03 $28.18 $28.30 $28.18 $28.30 $25.33 501
2018-08-02 $28.05 $28.12 $28.00 $28.10 $25.15 1,727
2018-08-01 $28.18 $28.18 $28.18 $28.18 $25.23 1,923
2018-07-31 $28.30 $28.30 $28.30 $28.30 $25.33 69
2018-07-30 $28.36 $28.68 $28.30 $28.30 $25.33 604
2018-07-27 $28.48 $28.52 $28.48 $28.52 $25.53 4,560
2018-07-26 $27.70 $28.28 $27.70 $28.28 $25.31 1,226
2018-07-25 $27.93 $28.73 $27.93 $28.70 $25.69 1,421
2018-07-24 $27.95 $28.15 $27.93 $28.15 $25.20 984
2018-07-23 $28.03 $29.23 $28.00 $28.05 $25.11 4,143
2018-07-20 $28.00 $28.27 $28.00 $28.27 $25.30 622
2018-07-19 $27.96 $28.05 $27.96 $28.05 $25.11 999
2018-07-18 $27.92 $28.46 $27.92 $27.95 $25.02 1,514
2018-07-17 $28.05 $28.10 $28.05 $28.05 $25.11 597
2018-07-16 $28.08 $28.08 $28.05 $28.05 $25.11 295
2018-07-13 $28.20 $28.25 $28.18 $28.20 $25.24 710
2018-07-12 $28.10 $28.15 $28.05 $28.08 $25.13 905
2018-07-11 $28.05 $28.05 $28.05 $28.05 $25.11 172
2018-07-10 $27.95 $28.24 $27.95 $28.24 $25.28 1,009
2018-07-09 $28.60 $28.68 $28.60 $28.68 $25.30 502
2018-07-06 $28.55 $28.90 $28.55 $28.82 $25.43 3,003
2018-07-05 $28.38 $28.43 $28.38 $28.41 $25.06 2,012
2018-07-03 $28.35 $28.35 $28.25 $28.25 $24.92 212
2018-07-02 $28.10 $28.44 $28.07 $28.10 $24.79 1,369
2018-06-29 $27.94 $28.35 $27.88 $28.35 $25.01 2,346
2018-06-28 $27.83 $29.03 $27.81 $27.82 $24.54 1,757
2018-06-27 $27.76 $27.97 $27.76 $27.90 $24.62 1,986
2018-06-26 $27.59 $29.32 $27.59 $27.73 $24.46 4,819
2018-06-25 $27.60 $27.90 $27.36 $27.85 $24.57 2,765
2018-06-22 $27.76 $28.00 $27.76 $27.80 $24.53 1,606
2018-06-21 $27.80 $27.80 $27.32 $27.60 $24.35 1,013
2018-06-20 $27.83 $27.85 $27.82 $27.85 $24.57 701
2018-06-19 $27.65 $27.73 $27.65 $27.73 $24.46 1,881
2018-06-18 $27.70 $27.85 $27.69 $27.85 $24.57 1,042
2018-06-15 $27.78 $27.82 $27.78 $27.82 $24.54 400
2018-06-14 $27.79 $27.86 $27.79 $27.86 $24.58 410
2018-06-13 $27.84 $27.84 $27.84 $27.84 $24.56 257
2018-06-12 $27.73 $27.80 $27.70 $27.75 $24.48 1,242
2018-06-11 $27.45 $27.66 $27.45 $27.55 $24.31 1,334
2018-06-08 $27.42 $27.50 $27.42 $27.50 $24.26 236
2018-06-07 $27.50 $27.62 $27.49 $27.62 $24.37 1,600
2018-06-06 $27.70 $27.77 $27.70 $27.77 $24.50 1,152
2018-06-05 $27.55 $27.69 $27.55 $27.69 $24.43 1,155
2018-06-04 $27.78 $27.80 $27.78 $27.80 $24.53 300
2018-06-01 $27.62 $27.62 $27.62 $27.62 $24.36 0
2018-05-31 $27.65 $27.65 $27.62 $27.62 $24.36 356
2018-05-30 $27.40 $28.08 $27.40 $28.08 $24.77 2,147
2018-05-29 $27.35 $27.40 $27.35 $27.40 $24.18 1,200
2018-05-25 $27.60 $27.60 $27.60 $27.60 $24.35 5
2018-05-24 $27.83 $27.83 $27.60 $27.60 $24.35 1,324
2018-05-23 $27.72 $27.75 $27.72 $27.75 $24.48 5,442
2018-05-22 $27.91 $27.91 $27.91 $27.91 $24.62 5,498
2018-05-21 $27.78 $27.80 $27.78 $27.80 $24.53 359
2018-05-18 $27.70 $27.72 $27.70 $27.72 $24.46 364
2018-05-17 $27.69 $27.89 $27.69 $27.86 $24.58 1,796
2018-05-16 $27.72 $28.00 $27.66 $27.95 $24.66 1,788
2018-05-15 $28.00 $28.00 $27.83 $27.93 $24.64 1,144
2018-05-14 $28.28 $28.30 $28.28 $28.30 $24.97 310
2018-05-11 $28.20 $28.64 $28.20 $28.20 $24.88 1,426
2018-05-10 $28.13 $28.15 $28.13 $28.15 $24.83 553
2018-05-09 $27.92 $27.92 $27.85 $27.90 $24.62 2,978
2018-05-08 $28.25 $28.25 $28.25 $28.25 $24.92 102
2018-05-07 $28.10 $28.55 $28.10 $28.25 $24.92 2,606
2018-05-04 $27.84 $28.14 $27.84 $28.12 $24.81 1,373
2018-05-03 $27.68 $28.06 $27.65 $28.05 $24.74 1,751
2018-05-02 $27.89 $27.94 $27.88 $27.94 $24.65 984
2018-05-01 $27.71 $28.25 $27.71 $27.77 $24.50 2,164
2018-04-30 $27.94 $27.98 $27.78 $27.78 $24.51 1,663
2018-04-27 $27.84 $27.94 $27.84 $27.94 $24.65 1,415
2018-04-26 $27.69 $27.78 $27.68 $27.75 $24.48 2,306
2018-04-25 $27.69 $27.70 $27.69 $27.70 $24.44 335
2018-04-24 $27.60 $27.60 $27.60 $27.60 $24.35 144
2018-04-23 $27.52 $27.60 $27.52 $27.60 $24.35 1,860
2018-04-20 $27.72 $27.73 $27.64 $27.72 $24.46 1,535
2018-04-19 $27.93 $28.32 $27.76 $27.85 $24.57 3,838
2018-04-18 $28.12 $28.15 $28.06 $28.12 $24.81 1,704
2018-04-17 $27.77 $28.03 $27.77 $28.03 $24.73 2,614
2018-04-16 $27.73 $27.96 $27.62 $27.96 $24.67 2,902
2018-04-13 $27.59 $27.66 $27.54 $27.60 $24.35 1,999
2018-04-12 $27.57 $27.57 $27.50 $27.50 $24.26 1,483
2018-04-11 $27.59 $27.70 $27.59 $27.70 $24.44 1,014
2018-04-10 $27.68 $27.68 $27.68 $27.68 $24.42 589
2018-04-09 $27.91 $27.91 $27.60 $27.66 $24.40 477
2018-04-06 $27.80 $27.80 $27.80 $27.80 $24.35 63
2018-04-05 $27.80 $27.80 $27.80 $27.80 $24.35 500
2018-04-04 $27.34 $27.61 $27.33 $27.61 $24.18 1,120
2018-04-03 $27.36 $27.41 $27.00 $27.34 $23.94 1,397
2018-04-02 $27.42 $27.85 $27.16 $27.16 $23.79 2,561
2018-03-29 $27.64 $27.72 $27.61 $27.69 $24.25 1,187
2018-03-28 $27.51 $27.52 $27.50 $27.50 $24.08 462
2018-03-27 $27.42 $27.42 $27.31 $27.40 $24.00 600
2018-03-26 $27.62 $27.62 $27.62 $27.62 $24.18 0
2018-03-23 $27.62 $27.62 $27.62 $27.62 $24.18 238
2018-03-22 $27.91 $27.91 $27.88 $27.88 $24.42 577
2018-03-21 $27.52 $27.52 $27.50 $27.50 $24.08 624
2018-03-20 $28.00 $28.00 $28.00 $28.00 $24.52 1
2018-03-19 $28.00 $28.00 $28.00 $28.00 $24.52 20
2018-03-16 $28.00 $28.00 $28.00 $28.00 $24.52 222
2018-03-15 $28.49 $28.49 $28.49 $28.49 $24.95 121
2018-03-14 $28.02 $28.02 $28.02 $28.02 $24.54 350
2018-03-13 $28.10 $28.10 $28.10 $28.10 $24.61 392
2018-03-12 $27.99 $28.57 $27.92 $28.57 $25.02 525
2018-03-09 $27.64 $27.96 $27.64 $27.94 $24.47 2,163
2018-03-08 $27.81 $27.81 $27.81 $27.81 $24.35 200
2018-03-07 $28.00 $28.00 $28.00 $28.00 $24.52 271
2018-03-06 $27.87 $27.87 $27.74 $27.74 $24.29 432
2018-03-05 $27.72 $27.72 $27.68 $27.68 $24.24 591
2018-03-02 $27.55 $27.69 $27.55 $27.69 $24.25 507
2018-03-01 $27.98 $27.98 $27.60 $27.60 $24.17 880
2018-02-28 $27.32 $27.78 $27.32 $27.78 $24.33 259
2018-02-27 $28.55 $28.55 $28.55 $28.55 $25.00 351
2018-02-26 $28.43 $28.43 $28.43 $28.43 $24.90 108
2018-02-23 $28.25 $28.25 $28.25 $28.25 $24.74 100
2018-02-22 $28.24 $28.24 $27.80 $27.80 $24.35 476
2018-02-21 $27.92 $28.35 $27.92 $28.26 $24.74 550
2018-02-20 $27.94 $27.94 $27.94 $27.94 $24.47 136
2018-02-16 $28.12 $28.12 $28.12 $28.12 $24.63 74
2018-02-15 $28.19 $28.33 $28.01 $28.12 $24.63 619
2018-02-14 $28.15 $28.15 $28.15 $28.15 $24.65 154
2018-02-13 $27.98 $27.98 $27.98 $27.98 $24.50 11
2018-02-12 $27.06 $27.98 $27.06 $27.98 $24.50 3,214
2018-02-09 $27.22 $27.22 $27.10 $27.10 $23.73 438
2018-02-08 $27.58 $27.75 $27.58 $27.68 $24.24 1,120
2018-02-07 $27.99 $28.10 $27.99 $28.10 $24.61 393
2018-02-06 $27.84 $27.96 $27.56 $27.91 $24.44 3,368
2018-02-05 $28.57 $28.69 $28.31 $28.31 $24.79 1,405
2018-02-02 $28.99 $28.99 $28.81 $28.86 $25.27 1,136
2018-02-01 $29.45 $29.45 $29.38 $29.38 $25.73 1,090
2018-01-31 $29.58 $29.58 $29.52 $29.52 $25.85 200
2018-01-30 $29.40 $29.40 $29.27 $29.27 $25.63 414
2018-01-29 $29.59 $29.59 $29.59 $29.59 $25.91 76
2018-01-26 $29.86 $29.86 $29.59 $29.59 $25.91 673
2018-01-25 $30.04 $30.05 $29.69 $29.77 $26.07 2,337
2018-01-24 $29.70 $29.90 $29.70 $29.90 $26.18 317
2018-01-23 $29.67 $29.67 $29.67 $29.67 $25.99 516
2018-01-22 $29.69 $29.69 $29.68 $29.69 $26.00 936
2018-01-19 $29.67 $29.67 $29.49 $29.49 $25.83 425
2018-01-18 $29.40 $29.40 $29.40 $29.40 $25.75 271
2018-01-17 $29.64 $29.64 $29.53 $29.53 $25.86 755
2018-01-16 $29.67 $29.67 $29.67 $29.67 $25.98 388
2018-01-12 $28.89 $29.60 $28.89 $29.31 $25.67 1,590
2018-01-11 $29.47 $29.48 $29.18 $29.18 $25.55 970
2018-01-10 $28.98 $29.51 $28.98 $29.08 $25.47 4,106
2018-01-09 $29.60 $29.67 $29.60 $29.65 $25.97 3,407
2018-01-08 $29.56 $29.56 $29.56 $29.56 $25.88 60
2018-01-05 $29.56 $29.56 $29.56 $29.56 $25.88 630
2018-01-04 $29.68 $29.69 $29.62 $29.65 $25.97 633
2018-01-03 $29.52 $29.52 $29.52 $29.52 $25.85 274
2018-01-02 $29.43 $29.52 $29.43 $29.52 $25.85 1,889
2017-12-29 $29.35 $29.48 $29.35 $29.48 $25.82 698
2017-12-28 $29.43 $29.43 $29.33 $29.33 $25.69 421
2017-12-27 $29.46 $29.46 $29.46 $29.46 $25.80 17
2017-12-26 $29.24 $29.24 $29.24 $29.24 $25.61 35
2017-12-22 $29.46 $29.46 $29.46 $29.46 $25.61 185
2017-12-21 $29.17 $29.26 $29.13 $29.26 $25.44 1,000
2017-12-20 $29.75 $29.75 $29.75 $29.75 $25.86 12
2017-12-19 $29.75 $29.75 $29.75 $29.75 $25.86 200
2017-12-18 $29.81 $29.81 $29.81 $29.81 $25.91 15
2017-12-15 $29.81 $29.81 $29.81 $29.81 $25.91 200
2017-12-14 $29.87 $29.87 $29.60 $29.60 $25.73 574
2017-12-13 $29.56 $29.56 $29.56 $29.56 $25.70 102
2017-12-12 $29.71 $29.71 $29.71 $29.71 $25.83 0
2017-12-11 $29.71 $29.71 $29.71 $29.71 $25.83 175
2017-12-08 $29.82 $29.82 $29.71 $29.71 $25.83 2,487
2017-12-07 $29.68 $29.89 $29.68 $29.83 $25.93 797
2017-12-06 $29.58 $29.58 $29.58 $29.58 $25.71 261
2017-12-05 $29.93 $29.93 $29.93 $29.93 $26.02 149
2017-12-04 $29.93 $29.93 $29.93 $29.93 $26.02 297
2017-12-01 $29.90 $29.90 $29.86 $29.86 $25.96 816
2017-11-30 $29.38 $29.38 $29.38 $29.38 $25.54 0
2017-11-29 $29.38 $29.38 $29.38 $29.38 $25.54 0
2017-11-28 $29.38 $29.38 $29.38 $29.38 $25.54 0
2017-11-27 $29.38 $29.38 $29.38 $29.38 $25.54 33
2017-11-24 $28.89 $29.38 $28.88 $29.38 $25.54 1,826
2017-11-22 $29.05 $29.05 $29.05 $29.05 $25.25 0
2017-11-21 $29.05 $29.05 $29.05 $29.05 $25.25 0
2017-11-20 $29.12 $29.12 $29.05 $29.05 $25.25 204
2017-11-17 $29.38 $29.38 $29.38 $29.38 $25.54 1,493
2017-11-16 $29.71 $29.71 $29.71 $29.71 $25.83 450
2017-11-15 $29.56 $29.56 $29.56 $29.56 $25.70 0
2017-11-14 $29.56 $29.56 $29.56 $29.56 $25.70 400
2017-11-13 $29.63 $29.69 $29.63 $29.69 $25.81 3,910
2017-11-10 $29.59 $29.59 $29.59 $29.59 $25.72 1
2017-11-09 $29.49 $29.59 $29.49 $29.59 $25.72 5,113
2017-11-08 $29.70 $29.70 $29.70 $29.70 $25.82 714
2017-11-07 $29.77 $29.78 $29.77 $29.78 $25.89 592
2017-11-06 $29.69 $29.69 $29.69 $29.69 $25.81 100
2017-11-03 $29.19 $29.69 $29.19 $29.69 $25.81 1,474
2017-11-02 $29.14 $29.55 $29.14 $29.55 $25.69 2,531
2017-11-01 $29.72 $29.77 $29.72 $29.75 $25.86 1,461
2017-10-31 $29.45 $29.45 $29.45 $29.45 $25.60 94
2017-10-30 $29.45 $29.45 $29.45 $29.45 $25.60 314
2017-10-27 $29.38 $29.53 $28.99 $29.51 $25.65 1,668
2017-10-26 $29.62 $29.62 $29.51 $29.57 $25.71 1,003
2017-10-25 $29.81 $29.81 $29.23 $29.23 $25.41 1,975
2017-10-24 $29.34 $29.67 $29.34 $29.66 $25.78 825
2017-10-23 $29.40 $29.85 $29.40 $29.65 $25.77 1,944
2017-10-20 $29.61 $29.95 $29.50 $29.50 $25.64 679
2017-10-19 $29.41 $29.49 $29.36 $29.36 $25.52 800
2017-10-18 $29.44 $29.65 $29.44 $29.65 $25.77 1,063
2017-10-17 $29.49 $29.59 $29.45 $29.45 $25.60 1,146
2017-10-16 $29.66 $29.71 $29.66 $29.71 $25.83 303
2017-10-13 $29.81 $29.85 $29.76 $29.82 $25.92 628
2017-10-12 $28.73 $29.88 $28.67 $29.88 $25.97 721
2017-10-11 $29.73 $29.73 $29.73 $29.73 $25.84 498
2017-10-10 $29.01 $29.09 $28.99 $29.09 $25.29 1,380
2017-10-09 $29.43 $29.43 $29.09 $29.41 $25.44 584
2017-10-06 $29.38 $29.88 $29.38 $29.88 $25.84 2,482
2017-10-05 $29.35 $29.46 $29.25 $29.36 $25.40 643
2017-10-04 $29.43 $29.47 $29.43 $29.47 $25.49 613
2017-10-03 $29.32 $29.64 $29.04 $29.42 $25.44 4,534
2017-10-02 $29.35 $29.64 $29.34 $29.64 $25.64 4,490
2017-09-29 $29.65 $29.73 $29.42 $29.42 $25.44 4,619
2017-09-28 $29.24 $29.50 $29.24 $29.49 $25.51 5,513
2017-09-27 $29.38 $29.65 $29.35 $29.35 $25.38 2,500
2017-09-26 $29.48 $29.71 $29.46 $29.46 $25.48 2,410
2017-09-25 $29.44 $29.78 $29.44 $29.50 $25.51 1,040
2017-09-22 $29.56 $29.90 $29.52 $29.52 $25.53 647
2017-09-21 $30.23 $30.23 $29.57 $29.57 $25.57 922
2017-09-20 $29.76 $30.04 $29.72 $29.72 $25.70 726
2017-09-19 $30.03 $30.05 $29.76 $29.76 $25.74 731
2017-09-18 $30.08 $30.08 $29.67 $29.67 $25.66 2,054
2017-09-15 $29.91 $29.91 $29.81 $29.81 $25.78 373
2017-09-14 $29.51 $29.87 $29.51 $29.74 $25.72 781
2017-09-13 $29.76 $30.05 $29.67 $29.67 $25.66 6,350
2017-09-12 $29.90 $29.90 $29.90 $29.90 $25.86 233
2017-09-11 $30.04 $30.39 $30.04 $30.09 $26.02 928
2017-09-08 $29.88 $29.88 $29.88 $29.88 $25.84 205
2017-09-07 $29.88 $30.13 $29.87 $29.87 $25.83 2,277
2017-09-06 $30.09 $30.09 $29.70 $29.70 $25.69 799
2017-09-05 $29.70 $29.70 $29.54 $29.54 $25.55 828
2017-09-01 $29.93 $30.03 $29.65 $29.65 $25.64 1,368
2017-08-31 $29.86 $29.89 $29.65 $29.65 $25.64 916
2017-08-30 $29.42 $29.62 $29.39 $29.42 $25.44 3,066
2017-08-29 $29.76 $29.76 $29.50 $29.50 $25.51 606
2017-08-28 $29.52 $29.52 $29.52 $29.52 $25.53 200
2017-08-25 $29.85 $29.85 $29.52 $29.52 $25.53 2,029
2017-08-24 $29.44 $29.67 $29.43 $29.43 $25.45 700
2017-08-23 $29.30 $29.71 $29.30 $29.44 $25.46 1,300
2017-08-22 $29.27 $29.68 $29.27 $29.39 $25.42 874
2017-08-21 $29.34 $29.34 $29.24 $29.24 $25.29 614
2017-08-18 $29.19 $29.19 $29.19 $29.19 $25.25 288
2017-08-17 $29.52 $29.52 $29.09 $29.09 $25.16 1,154
2017-08-16 $29.16 $29.55 $29.16 $29.33 $25.37 1,594
2017-08-15 $29.16 $29.36 $29.15 $29.15 $25.21 1,144
2017-08-14 $29.22 $29.49 $29.22 $29.49 $25.50 2,173
2017-08-11 $29.29 $29.97 $29.27 $29.50 $25.51 4,125
2017-08-10 $29.35 $29.38 $29.02 $29.09 $25.16 1,086
2017-08-09 $29.48 $29.51 $29.41 $29.49 $25.51 3,638
2017-08-08 $29.27 $29.64 $29.27 $29.50 $25.51 3,828
2017-08-07 $29.39 $29.40 $29.39 $29.40 $25.43 682
2017-08-04 $29.20 $29.25 $29.19 $29.19 $25.24 4,241
2017-08-03 $29.14 $29.14 $29.14 $29.14 $25.21 549
2017-08-02 $29.02 $29.12 $29.02 $29.12 $25.19 1,207
2017-08-01 $29.00 $29.12 $28.80 $29.08 $25.15 5,422
2017-07-31 $28.84 $28.99 $28.84 $28.95 $25.04 1,146
2017-07-28 $28.68 $28.86 $28.45 $28.86 $24.96 2,164
2017-07-27 $28.80 $28.80 $28.60 $28.80 $24.91 430
2017-07-26 $28.86 $28.98 $28.86 $28.98 $25.06 100,814
2017-07-25 $28.39 $28.81 $28.39 $28.81 $24.92 1,441
2017-07-24 $28.76 $28.77 $28.75 $28.77 $24.88 1,336
2017-07-21 $28.82 $28.84 $28.55 $28.84 $24.94 1,121
2017-07-20 $28.12 $28.12 $28.12 $28.12 $24.32 100
2017-07-19 $28.06 $28.69 $28.03 $28.28 $24.46 960
2017-07-18 $28.30 $28.30 $28.22 $28.30 $24.48 2,081
2017-07-17 $28.24 $28.24 $28.24 $28.24 $24.43 0
2017-07-14 $28.46 $28.46 $28.24 $28.24 $24.43 888
2017-07-13 $28.43 $28.43 $28.16 $28.30 $24.48 2,959
2017-07-12 $28.40 $28.43 $28.32 $28.43 $24.59 1,275
2017-07-11 $28.06 $28.06 $28.03 $28.03 $24.24 413
2017-07-10 $28.40 $28.46 $28.40 $28.46 $24.39 335
2017-07-07 $28.24 $28.26 $28.24 $28.26 $24.22 718
2017-07-06 $28.29 $28.29 $28.28 $28.28 $24.24 830
2017-07-05 $28.54 $28.54 $28.54 $28.54 $24.46 50
2017-07-03 $28.54 $28.54 $28.54 $28.54 $24.46 200
2017-06-30 $28.60 $28.63 $28.56 $28.63 $24.54 1,722
2017-06-29 $28.68 $28.68 $28.54 $28.54 $24.46 715
2017-06-28 $28.97 $28.97 $28.97 $28.97 $24.83 669
2017-06-27 $28.90 $28.90 $28.81 $28.81 $24.69 1,084
2017-06-26 $29.00 $29.01 $28.96 $28.97 $24.83 1,022
2017-06-23 $28.90 $28.90 $28.84 $28.85 $24.73 1,424
2017-06-22 $28.82 $28.82 $28.82 $28.82 $24.70 162
2017-06-21 $28.82 $28.82 $28.82 $28.82 $24.70 694
2017-06-20 $28.89 $28.89 $28.84 $28.85 $24.72 1,051
2017-06-19 $29.19 $29.19 $29.17 $29.17 $25.00 1,415
2017-06-16 $28.97 $28.97 $28.97 $28.97 $24.83 155
2017-06-15 $28.82 $28.97 $28.71 $28.97 $24.83 5,462
2017-06-14 $28.92 $28.92 $28.80 $28.80 $24.68 723
2017-06-13 $28.92 $28.95 $28.92 $28.95 $24.81 374
2017-06-12 $28.82 $28.82 $28.74 $28.80 $24.68 1,785
2017-06-09 $28.77 $28.77 $28.77 $28.77 $24.66 0
2017-06-08 $28.98 $28.98 $28.77 $28.77 $24.66 587
2017-06-07 $28.99 $28.99 $28.79 $28.83 $24.71 4,576
2017-06-06 $29.07 $29.07 $29.07 $29.07 $24.91 515
2017-06-05 $29.15 $29.15 $28.95 $29.15 $24.98 1,926
2017-06-02 $29.18 $29.20 $29.14 $29.14 $24.97 2,366
2017-06-01 $28.96 $29.06 $28.88 $29.06 $24.91 784
2017-05-31 $28.86 $28.86 $28.74 $28.82 $24.70 1,553
2017-05-30 $28.78 $28.78 $28.78 $28.78 $24.67 126
2017-05-26 $28.64 $28.64 $28.59 $28.59 $24.51 727
2017-05-25 $28.47 $28.47 $28.47 $28.47 $24.40 93
2017-05-24 $28.47 $28.47 $28.47 $28.47 $24.40 71
2017-05-23 $28.47 $28.47 $28.47 $28.47 $24.40 566
2017-05-22 $28.13 $28.13 $28.13 $28.13 $24.11 37
2017-05-19 $28.14 $28.14 $28.13 $28.13 $24.11 819
2017-05-18 $27.85 $27.95 $27.83 $27.95 $23.95 825
2017-05-17 $27.80 $27.80 $27.80 $27.80 $23.83 369
2017-05-16 $27.96 $27.96 $27.96 $27.96 $23.96 98
2017-05-15 $28.00 $28.00 $27.96 $27.96 $23.96 1,077
2017-05-12 $27.70 $27.70 $27.70 $27.70 $23.74 125
2017-05-11 $27.66 $27.70 $27.61 $27.70 $23.74 1,686
2017-05-10 $27.79 $27.79 $27.79 $27.79 $23.82 786
2017-05-09 $27.81 $27.81 $27.81 $27.81 $23.84 86
2017-05-08 $27.89 $27.89 $27.81 $27.81 $23.84 1,318
2017-05-05 $29.04 $29.04 $27.75 $27.95 $23.95 2,509
2017-05-04 $27.64 $27.70 $27.54 $27.70 $23.74 653
2017-05-03 $27.63 $27.64 $27.63 $27.64 $23.69 1,729
2017-05-02 $27.50 $27.50 $27.50 $27.50 $23.57 9
2017-05-01 $27.50 $27.50 $27.50 $27.50 $23.57 209
2017-04-28 $27.47 $27.47 $27.47 $27.47 $23.54 174
2017-04-27 $27.47 $27.47 $27.47 $27.47 $23.54 839
2017-04-26 $27.27 $27.27 $27.27 $27.27 $23.37 273
2017-04-25 $27.50 $27.50 $27.40 $27.49 $23.56 1,490
2017-04-24 $27.10 $27.10 $27.10 $27.10 $23.22 22
2017-04-21 $27.10 $27.10 $27.10 $27.10 $23.22 174
2017-04-20 $27.18 $27.45 $27.13 $27.20 $23.31 3,154
2017-04-19 $27.20 $27.20 $27.00 $27.07 $23.20 1,408
2017-04-18 $27.40 $27.40 $27.20 $27.25 $23.35 1,015
2017-04-17 $27.31 $27.31 $27.30 $27.30 $23.40 4,582
2017-04-13 $27.35 $27.35 $27.15 $27.15 $23.27 18,660
2017-04-12 $27.32 $27.32 $27.32 $27.32 $23.41 50
2017-04-11 $27.32 $27.32 $27.32 $27.32 $23.41 500
2017-04-10 $27.43 $27.43 $27.43 $27.43 $23.51 0
2017-04-07 $27.43 $27.43 $27.43 $27.43 $23.39 709
2017-04-06 $27.25 $27.25 $27.25 $27.25 $23.23 0
2017-04-05 $27.25 $27.25 $27.25 $27.25 $23.23 100
2017-04-04 $27.03 $27.03 $27.03 $27.03 $23.05 18
2017-04-03 $27.04 $27.04 $26.91 $27.03 $23.05 1,381
2017-03-31 $27.09 $27.13 $27.09 $27.13 $23.14 547
2017-03-30 $26.93 $26.93 $26.93 $26.93 $22.96 120
2017-03-29 $27.07 $27.07 $27.07 $27.07 $23.08 1,031
2017-03-28 $27.13 $27.13 $27.13 $27.13 $23.13 100
2017-03-27 $26.93 $26.99 $26.93 $26.99 $23.01 1,066
2017-03-24 $26.94 $26.94 $26.92 $26.92 $22.95 326
2017-03-23 $26.85 $26.85 $26.85 $26.85 $22.90 259
2017-03-22 $26.62 $26.62 $26.62 $26.62 $22.70 0
2017-03-21 $26.62 $26.62 $26.62 $26.62 $22.70 0
2017-03-20 $26.65 $26.66 $26.60 $26.62 $22.70 694
2017-03-17 $26.73 $26.73 $26.66 $26.66 $22.74 1,107
2017-03-16 $26.24 $26.24 $26.24 $26.24 $22.37 0
2017-03-15 $26.24 $26.24 $26.24 $26.24 $22.37 1,400
2017-03-14 $26.35 $26.35 $26.35 $26.35 $22.46 8
2017-03-13 $26.39 $26.39 $26.35 $26.35 $22.46 400
2017-03-10 $26.32 $26.35 $26.24 $26.35 $22.47 7,182
2017-03-09 $26.27 $26.27 $26.13 $26.19 $22.33 3,885
2017-03-08 $26.34 $26.34 $26.22 $26.22 $22.36 847
2017-03-07 $26.48 $26.48 $26.48 $26.48 $22.58 0
2017-03-06 $26.31 $26.48 $26.31 $26.48 $22.58 558
2017-03-03 $26.36 $26.45 $26.36 $26.45 $22.55 3,600
2017-03-02 $26.40 $26.40 $26.40 $26.40 $22.51 100
2017-03-01 $26.50 $26.54 $26.45 $26.54 $22.63 1,251
2017-02-28 $26.48 $26.48 $26.48 $26.48 $22.58 647
2017-02-27 $26.36 $26.36 $26.36 $26.36 $22.48 200
2017-02-24 $26.39 $26.39 $26.39 $26.39 $22.50 0
2017-02-23 $26.39 $26.39 $26.37 $26.39 $22.50 797
2017-02-22 $26.28 $26.34 $26.28 $26.34 $22.46 239
2017-02-21 $26.21 $26.37 $26.20 $26.37 $22.48 1,337
2017-02-17 $26.24 $26.24 $26.24 $26.24 $22.37 50
2017-02-16 $26.24 $26.24 $26.24 $26.24 $22.37 700
2017-02-15 $26.15 $26.15 $26.10 $26.10 $22.26 541
2017-02-14 $26.24 $26.24 $26.24 $26.24 $22.37 0
2017-02-13 $26.21 $26.24 $26.18 $26.24 $22.37 653
2017-02-10 $26.11 $26.11 $26.11 $26.11 $22.26 0
2017-02-09 $26.11 $26.11 $26.11 $26.11 $22.26 1,039
2017-02-08 $25.86 $25.99 $25.86 $25.99 $22.16 1,200
2017-02-07 $25.74 $25.74 $25.74 $25.74 $21.95 344
2017-02-06 $25.86 $25.86 $25.86 $25.86 $22.05 19
2017-02-03 $26.91 $26.91 $25.86 $25.86 $22.05 599
2017-02-02 $25.65 $25.67 $25.65 $25.66 $21.88 300
2017-02-01 $25.63 $25.63 $25.40 $25.59 $21.82 3,823
2017-01-31 $25.53 $25.66 $25.51 $25.66 $21.88 5,528
2017-01-30 $25.33 $25.33 $25.33 $25.33 $21.60 1,042
2017-01-27 $25.74 $25.85 $25.66 $25.70 $21.91 2,250
2017-01-26 $25.85 $25.86 $25.76 $25.84 $22.03 4,441
2017-01-25 $25.79 $25.98 $25.79 $25.93 $22.11 10,770
2017-01-24 $25.83 $25.83 $25.83 $25.83 $22.02 299
2017-01-23 $25.49 $25.66 $25.49 $25.66 $21.88 1,416
2017-01-20 $26.00 $26.00 $25.48 $25.48 $21.72 929
2017-01-19 $25.58 $25.58 $25.58 $25.58 $21.81 770
2017-01-18 $25.50 $25.50 $25.50 $25.50 $21.74 101
2017-01-17 $25.62 $25.85 $25.62 $25.63 $21.85 2,044
2017-01-13 $25.65 $25.65 $25.50 $25.54 $21.78 1,884
2017-01-12 $25.35 $25.40 $25.35 $25.40 $21.66 268
2017-01-11 $25.32 $25.54 $25.19 $25.53 $21.77 1,200
2017-01-10 $25.20 $25.20 $25.20 $25.20 $21.49 100
2017-01-09 $25.43 $25.49 $25.24 $25.24 $21.52 6,830
2017-01-06 $25.45 $25.45 $25.45 $25.45 $21.70 750
2017-01-05 $25.31 $25.31 $25.31 $25.31 $21.58 259
2017-01-04 $25.25 $25.25 $25.25 $25.25 $21.53 139
2017-01-03 $25.24 $25.25 $25.12 $25.24 $21.52 12,520
2016-12-30 $25.31 $25.33 $25.25 $25.25 $21.53 95,801

Legg Mason Global Infrastructure ETF (INFR) News Headlines

Recent Legg Mason Global Infrastructure ETF (INFR) News
Similar Companies to Legg Mason Global Infrastructure ETF (INFR) 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.