Alpha Architect International Quantitative Value ETF (IVAL) Exchange: BATS

Data as of April 25, 2024

$26.66 ($-0.18) -0.67%

Alpha Architect International Quantitative Value ETF - Daily Information
Click for more stock information on Alpha Architect International Quantitative Value ETF.
Daily Information Data
Date April 25, 2024
Open $26.87
Previous Close $26.66
High $26.99
Low $26.66
Adjusted Open $26.87
Previous Adjusted Close $26.66
Adjusted High $26.99
Adjusted Low $26.66

About Alpha Architect International Quantitative Value ETF (IVAL)

The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Empirical Finance, LLC, d/b/a Alpha Architect, and licensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”) and a wholly-owned subsidiary of Alpha Architect.   The Index   The Index uses a 5-step, quantitative, rules-based methodology to identify a portfolio of approximately 50 undervalued non-U.S. equity securities or their depositary receipts with the potential for capital appreciation, as described below.   The Index Universe Construction of the Index begins with the universe of stocks that principally trade on developed non-U.S. markets securities exchanges in countries included in the MSCI EAFE Index. The universe of stocks includes the largest 1,500 common stocks based on their market capitalization. The Index construction process then runs a liquidity screen to exclude any illiquid securities. Additionally, securities structured as real estate investment trusts or exchange-traded funds (“ETFs”), as well as stocks of financial firms, are eliminated from the Index. Companies with less than 12 months of financial data available are also eliminated from the Index. The resulting universe is expected to be composed primarily of highly liquid, small-, mid- and large-cap stocks. Typically, the minimum market capitalization for the smallest-capitalization stocks in the initial universe would be above $1.85 billion.     Negative Screens The second stage of Index construction uses proprietary analysis to exclude companies perceived to be experiencing financial distress or manipulated accounting data. The models used by the Index Provider evaluate accounting practices that may hide the true quality of a company’s cash flows. In addition, the models also use statistical techniques to seek to identify companies with the highest likelihood of poor financial performance in the future.     Valuation Screens The third stage of Index construction employs a value-driven approach to identify the cheapest 100 companies based on a proprietary value-centric metric similar to what is known as the “enterprise multiple,” a firm’s total enterprise value divided by earnings before interest and taxes (EBIT). The companies not in the cheapest 100 are eliminated from the Index. The proprietary metric was developed based on an analysis of a variety of value-oriented measures such as price-to-earnings, the enterprise multiple, free cash flow yield, gross profit yield, and price-to-book.     Quality Screens The fourth stage of Index construction seeks to identify which of the remaining companies has a strong current financial position with operational momentum. The strength of a company’s financial position and operational momentum are evaluated using metrics across three categories – current profitability, stability, and recent operational improvements – to generate a simple score between 0 and 10 that can be used to compare companies to each other. These final screens result in a 50-stock portfolio.     Portfolio Construction At the time of each reconstitution of the Index, each Index constituent is equally-weighted. The Index is reconstituted quarterly near the beginning of each March, June, September, and December. The date of each reconstitution of the Index will be available on the Fund’s website at www.alphaarchitect.com/funds/contact at least one week prior to such date.   The Fund’s Investment Strategy   Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.   The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole.   The Fund may also invest up to 20% of its assets in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).

Historical Stock Data for Alpha Architect International Quantitative Value ETF (IVAL)

Date Open High Low Close Adj.Close Volume
2024-04-04 $26.87 $26.99 $26.66 $26.66 $26.66 13,677
2024-04-03 $26.57 $26.86 $26.57 $26.84 $26.84 11,247
2024-04-02 $26.44 $26.52 $26.37 $26.52 $26.52 27,232
2024-04-01 $26.95 $26.95 $26.60 $26.68 $26.68 12,623
2024-03-28 $26.97 $27.01 $26.90 $26.98 $26.98 4,325
2024-03-27 $26.89 $27.04 $26.89 $27.01 $27.01 3,869
2024-03-26 $26.93 $27.01 $26.90 $26.90 $26.90 7,301
2024-03-25 $26.73 $26.92 $26.73 $26.86 $26.86 10,862
2024-03-22 $27.00 $27.00 $26.81 $26.89 $26.89 8,674
2024-03-21 $26.92 $26.97 $26.87 $26.92 $26.92 17,275
2024-03-20 $26.65 $26.96 $26.63 $26.95 $26.95 8,052
2024-03-19 $26.49 $26.70 $26.49 $26.68 $26.68 13,236
2024-03-18 $26.40 $26.49 $26.39 $26.47 $26.47 6,846
2024-03-15 $26.10 $26.42 $26.10 $26.35 $26.35 16,348
2024-03-14 $26.26 $26.40 $26.08 $26.13 $26.13 10,948
2024-03-13 $26.26 $26.35 $26.21 $26.30 $26.30 18,451
2024-03-12 $26.15 $26.40 $26.15 $26.36 $26.21 12,264
2024-03-11 $26.22 $26.22 $26.03 $26.14 $25.99 13,592
2024-03-08 $26.46 $26.55 $26.41 $26.44 $26.29 11,847
2024-03-07 $26.34 $26.51 $26.34 $26.51 $26.36 11,805
2024-03-06 $26.37 $26.57 $26.26 $26.50 $26.35 11,367
2024-03-05 $25.90 $26.12 $25.90 $25.99 $25.84 23,422
2024-03-04 $26.03 $26.03 $25.82 $25.87 $25.73 21,896
2024-03-01 $25.94 $26.14 $25.94 $25.99 $25.84 182,887
2024-02-29 $26.05 $26.07 $25.87 $25.94 $25.79 5,177
2024-02-28 $25.95 $25.98 $25.90 $25.93 $25.78 7,162
2024-02-27 $26.03 $26.05 $25.97 $26.00 $25.85 3,974
2024-02-26 $26.12 $26.12 $25.88 $25.92 $25.77 11,743
2024-02-23 $25.99 $26.12 $25.99 $26.07 $25.92 3,289
2024-02-22 $25.99 $26.05 $25.90 $26.05 $25.90 4,415
2024-02-21 $25.74 $25.84 $25.74 $25.84 $25.70 8,118
2024-02-20 $25.78 $25.79 $25.68 $25.74 $25.60 9,663
2024-02-16 $25.72 $25.89 $25.72 $25.85 $25.85 11,607
2024-02-15 $25.55 $25.72 $25.55 $25.72 $25.72 6,938
2024-02-14 $25.39 $25.44 $25.29 $25.40 $25.40 14,653
2024-02-13 $25.42 $25.45 $25.23 $25.24 $25.24 8,849
2024-02-12 $25.68 $25.78 $25.65 $25.68 $25.68 29,498
2024-02-09 $25.38 $25.53 $25.35 $25.51 $25.51 20,545
2024-02-08 $25.56 $25.56 $25.35 $25.45 $25.45 19,547
2024-02-07 $25.53 $25.58 $25.45 $25.52 $25.52 47,458
2024-02-06 $25.32 $25.44 $25.27 $25.44 $25.44 11,406
2024-02-05 $25.14 $25.29 $25.14 $25.21 $25.21 78,006
2024-02-02 $25.59 $25.60 $25.45 $25.54 $25.54 22,959
2024-02-01 $25.74 $25.74 $25.57 $25.74 $25.74 6,101
2024-01-31 $25.59 $25.72 $25.46 $25.55 $25.55 12,668
2024-01-30 $25.36 $25.48 $25.32 $25.42 $25.42 7,218
2024-01-29 $25.40 $25.59 $25.37 $25.56 $25.56 31,880
2024-01-26 $25.38 $25.39 $25.31 $25.33 $25.33 6,464
2024-01-25 $25.21 $25.33 $25.21 $25.31 $25.31 9,078
2024-01-24 $25.35 $25.37 $25.20 $25.20 $25.20 15,136
2024-01-23 $25.21 $25.25 $25.04 $25.17 $25.17 24,931
2024-01-22 $25.45 $25.45 $25.29 $25.40 $25.40 10,820
2024-01-19 $24.90 $25.09 $24.84 $25.09 $25.09 7,820
2024-01-18 $24.99 $25.08 $24.95 $25.08 $25.08 5,017
2024-01-17 $24.87 $24.87 $24.71 $24.86 $24.86 7,934
2024-01-16 $25.27 $25.32 $25.06 $25.11 $25.11 14,502
2024-01-12 $25.50 $25.50 $25.38 $25.41 $25.41 9,128
2024-01-11 $25.37 $25.41 $25.22 $25.38 $25.38 17,388
2024-01-10 $25.31 $25.48 $25.31 $25.32 $25.32 29,084
2024-01-09 $25.14 $25.15 $25.00 $25.04 $25.04 41,124
2024-01-08 $25.00 $25.33 $25.00 $25.30 $25.30 14,871
2024-01-05 $25.00 $25.34 $25.00 $25.04 $25.04 15,842
2024-01-04 $25.01 $25.06 $24.91 $24.92 $24.92 37,209
2024-01-03 $24.67 $24.83 $24.60 $24.69 $24.69 19,481
2024-01-02 $24.88 $25.01 $24.88 $24.90 $24.90 20,952
2023-12-29 $25.16 $25.19 $24.99 $25.05 $25.05 19,730
2023-12-28 $25.15 $25.20 $24.97 $24.98 $24.98 19,483
2023-12-27 $25.07 $25.11 $24.98 $25.04 $25.04 19,944
2023-12-26 $25.00 $25.14 $25.00 $25.14 $25.14 13,054
2023-12-22 $25.19 $25.19 $24.96 $25.05 $25.05 10,511
2023-12-21 $24.67 $24.93 $24.67 $24.86 $24.86 16,454
2023-12-20 $24.87 $24.88 $24.55 $24.55 $24.55 24,596
2023-12-19 $25.01 $25.06 $24.93 $24.99 $24.99 39,395
2023-12-18 $24.86 $24.86 $24.73 $24.78 $24.78 24,222
2023-12-15 $24.93 $24.93 $24.73 $24.76 $24.76 8,998
2023-12-14 $24.72 $24.80 $24.67 $24.74 $24.74 9,969
2023-12-13 $24.14 $24.51 $24.01 $24.50 $24.50 7,399
2023-12-12 $24.18 $24.29 $24.15 $24.29 $24.29 20,098
2023-12-11 $24.26 $24.35 $24.22 $24.34 $24.34 8,138
2023-12-08 $24.43 $24.43 $24.13 $24.29 $24.29 6,237
2023-12-07 $24.26 $24.45 $24.19 $24.39 $24.39 19,305
2023-12-06 $24.27 $24.40 $24.17 $24.19 $24.19 12,687
2023-12-05 $23.96 $24.17 $23.95 $24.06 $24.06 8,261
2023-12-04 $24.22 $24.22 $24.06 $24.13 $24.13 30,973
2023-12-01 $24.19 $24.46 $24.19 $24.46 $24.46 34,330
2023-11-30 $24.13 $24.19 $24.02 $24.12 $24.12 13,206
2023-11-29 $24.06 $24.14 $24.02 $24.07 $24.07 17,667
2023-11-28 $23.81 $24.21 $23.81 $24.09 $24.09 16,945
2023-11-27 $23.70 $24.08 $23.70 $23.95 $23.95 10,474
2023-11-24 $23.71 $24.08 $23.71 $23.84 $23.84 1,064
2023-11-22 $23.57 $23.85 $23.57 $23.70 $23.70 8,328
2023-11-21 $23.81 $23.81 $23.66 $23.68 $23.68 5,687
2023-11-20 $23.69 $23.90 $23.69 $23.80 $23.80 10,275
2023-11-17 $23.71 $23.91 $23.68 $23.83 $23.83 18,675
2023-11-16 $23.55 $23.55 $23.35 $23.38 $23.38 4,974
2023-11-15 $23.67 $23.67 $23.52 $23.55 $23.55 7,462
2023-11-14 $23.44 $23.70 $23.44 $23.67 $23.67 5,976
2023-11-13 $22.86 $23.06 $22.81 $22.99 $22.99 17,545
2023-11-10 $22.74 $22.94 $22.66 $22.85 $22.85 18,040
2023-11-09 $22.91 $23.01 $22.72 $22.74 $22.74 5,184
2023-11-08 $22.76 $22.80 $22.59 $22.63 $22.63 6,755
2023-11-07 $22.77 $22.87 $22.74 $22.83 $22.83 18,444
2023-11-06 $23.27 $23.27 $23.05 $23.09 $23.09 9,460
2023-11-03 $23.28 $23.32 $23.21 $23.21 $23.21 8,994
2023-11-02 $22.83 $23.00 $22.82 $22.98 $22.98 9,311
2023-11-01 $22.41 $22.52 $22.37 $22.52 $22.52 9,886
2023-10-31 $22.29 $22.44 $22.27 $22.39 $22.39 51,693
2023-10-30 $22.44 $22.44 $22.18 $22.34 $22.34 6,762
2023-10-27 $22.33 $22.36 $22.10 $22.15 $22.15 28,304
2023-10-26 $22.22 $22.27 $22.05 $22.13 $22.13 472,314
2023-10-25 $22.41 $22.49 $22.22 $22.29 $22.29 114,145
2023-10-24 $22.34 $22.46 $22.27 $22.46 $22.46 8,701
2023-10-23 $22.25 $22.36 $22.25 $22.29 $22.29 58,487
2023-10-20 $22.58 $22.58 $22.38 $22.38 $22.38 78,865
2023-10-19 $22.70 $22.74 $22.54 $22.56 $22.56 8,628
2023-10-18 $23.17 $23.17 $22.82 $22.82 $22.82 7,596
2023-10-17 $23.09 $23.31 $23.09 $23.25 $23.25 4,052
2023-10-16 $23.12 $23.25 $23.05 $23.25 $23.25 3,298
2023-10-13 $23.14 $23.28 $23.01 $23.06 $23.06 4,849
2023-10-12 $23.46 $23.51 $23.19 $23.23 $23.23 8,472
2023-10-11 $23.47 $23.47 $23.25 $23.36 $23.36 11,223
2023-10-10 $23.19 $23.42 $23.19 $23.30 $23.30 8,428
2023-10-09 $22.70 $22.94 $22.69 $22.92 $22.92 8,569
2023-10-06 $22.44 $22.92 $22.44 $22.83 $22.83 25,624
2023-10-05 $22.48 $22.68 $22.48 $22.67 $22.67 28,476
2023-10-04 $22.40 $22.40 $22.14 $22.31 $22.31 15,513
2023-10-03 $22.82 $22.82 $22.58 $22.68 $22.68 30,528
2023-10-02 $23.52 $23.52 $23.16 $23.19 $23.19 47,015
2023-09-29 $24.03 $24.03 $23.56 $23.59 $23.59 62,015
2023-09-28 $23.75 $23.98 $23.75 $23.92 $23.92 210,203
2023-09-27 $23.78 $23.78 $23.58 $23.66 $23.66 14,292
2023-09-26 $24.49 $24.52 $24.30 $24.34 $23.69 13,209
2023-09-25 $24.55 $24.68 $24.51 $24.64 $23.98 7,535
2023-09-22 $24.77 $24.86 $24.67 $24.71 $24.71 9,231
2023-09-21 $24.74 $24.76 $24.54 $24.54 $24.54 6,083
2023-09-20 $25.18 $25.18 $24.81 $24.83 $24.83 12,415
2023-09-19 $25.09 $25.19 $25.09 $25.13 $25.13 10,608
2023-09-18 $24.88 $24.88 $24.72 $24.82 $24.82 6,192
2023-09-15 $24.93 $25.09 $24.83 $24.90 $24.90 20,731
2023-09-14 $24.79 $24.94 $24.79 $24.88 $24.88 17,496
2023-09-13 $24.65 $24.67 $24.51 $24.51 $24.51 9,679
2023-09-12 $24.54 $24.70 $24.54 $24.63 $24.63 10,485
2023-09-11 $24.50 $24.61 $24.48 $24.54 $24.54 7,616
2023-09-08 $24.34 $24.42 $24.33 $24.34 $24.34 3,205
2023-09-07 $24.42 $24.48 $24.39 $24.45 $24.45 6,905
2023-09-06 $24.71 $24.71 $24.49 $24.61 $24.61 12,303
2023-09-05 $24.66 $24.66 $24.50 $24.55 $24.55 122,823
2023-09-01 $24.62 $24.64 $24.39 $24.52 $24.52 76,875
2023-08-31 $24.49 $24.50 $24.35 $24.42 $24.42 10,121
2023-08-30 $24.53 $24.55 $24.44 $24.47 $24.47 4,649
2023-08-29 $24.13 $24.48 $24.13 $24.48 $24.48 6,074
2023-08-28 $24.00 $24.24 $24.00 $24.20 $24.20 8,582
2023-08-25 $23.86 $23.91 $23.74 $23.86 $23.86 5,127
2023-08-24 $23.88 $23.88 $23.68 $23.68 $23.68 6,374
2023-08-23 $24.02 $24.17 $23.94 $24.05 $24.05 14,867
2023-08-22 $24.05 $24.05 $23.94 $23.95 $23.95 2,435
2023-08-21 $24.00 $24.00 $23.84 $23.89 $23.89 32,940
2023-08-18 $23.78 $23.98 $23.72 $23.95 $23.95 5,811
2023-08-17 $24.22 $24.22 $23.95 $23.99 $23.99 7,596
2023-08-16 $24.17 $24.24 $24.01 $24.01 $24.01 8,878
2023-08-15 $24.23 $24.23 $24.07 $24.09 $24.09 4,714
2023-08-14 $24.35 $24.46 $24.33 $24.41 $24.41 2,582
2023-08-11 $24.58 $24.63 $24.58 $24.59 $24.59 2,573
2023-08-10 $25.00 $25.05 $24.74 $24.77 $24.77 5,227
2023-08-09 $24.74 $24.74 $24.57 $24.65 $24.65 8,678
2023-08-08 $24.48 $24.56 $24.33 $24.54 $24.54 8,312
2023-08-07 $24.67 $24.73 $24.63 $24.73 $24.73 3,941
2023-08-04 $24.71 $24.83 $24.59 $24.60 $24.60 9,190
2023-08-03 $24.20 $24.40 $24.19 $24.35 $24.35 7,504
2023-08-02 $24.63 $24.66 $24.46 $24.50 $24.50 10,772
2023-08-01 $24.83 $24.84 $24.69 $24.79 $24.79 5,941
2023-07-31 $25.02 $25.12 $24.94 $24.99 $24.99 57,890
2023-07-28 $24.84 $25.06 $24.84 $24.96 $24.96 5,068
2023-07-27 $25.02 $25.07 $24.87 $24.87 $24.87 15,731
2023-07-26 $24.76 $25.09 $24.76 $25.01 $25.01 9,476
2023-07-25 $24.90 $25.01 $24.83 $24.94 $24.94 65,022
2023-07-24 $24.65 $24.84 $24.65 $24.73 $24.73 13,832
2023-07-21 $24.60 $24.64 $24.59 $24.59 $24.59 10,606
2023-07-20 $24.74 $24.74 $24.60 $24.63 $24.63 6,826
2023-07-19 $24.70 $24.76 $24.62 $24.69 $24.69 10,260
2023-07-18 $24.41 $24.70 $24.41 $24.66 $24.66 7,173
2023-07-17 $24.29 $24.36 $24.26 $24.31 $24.31 9,577
2023-07-14 $24.49 $24.49 $24.29 $24.30 $24.30 10,332
2023-07-13 $24.70 $24.71 $24.59 $24.63 $24.63 6,672
2023-07-12 $24.39 $24.49 $24.39 $24.42 $24.42 7,793
2023-07-11 $23.78 $24.00 $23.78 $24.00 $24.00 11,634
2023-07-10 $23.73 $23.77 $23.67 $23.71 $23.71 10,791
2023-07-07 $23.46 $23.82 $23.46 $23.69 $23.69 9,596
2023-07-06 $23.44 $23.44 $23.21 $23.36 $23.36 8,104
2023-07-05 $23.88 $23.88 $23.71 $23.72 $23.72 20,818
2023-07-03 $23.95 $24.06 $23.95 $24.01 $24.01 13,262
2023-06-30 $23.85 $23.85 $23.76 $23.80 $23.80 6,316
2023-06-29 $23.48 $23.52 $23.47 $23.48 $23.48 2,667
2023-06-28 $23.38 $23.55 $23.37 $23.47 $23.47 11,948
2023-06-27 $23.49 $23.55 $23.39 $23.54 $23.42 7,936
2023-06-26 $23.35 $23.47 $23.32 $23.41 $23.29 10,737
2023-06-23 $23.21 $23.29 $23.18 $23.24 $23.12 2,907
2023-06-22 $23.79 $23.80 $23.70 $23.76 $23.63 9,281
2023-06-21 $23.85 $24.02 $23.82 $24.01 $23.88 3,359
2023-06-20 $23.99 $23.99 $23.74 $23.80 $23.67 6,113
2023-06-16 $24.29 $24.33 $24.14 $24.19 $24.06 18,460
2023-06-15 $24.04 $24.36 $24.04 $24.28 $24.15 10,389
2023-06-14 $24.20 $24.23 $23.97 $24.04 $23.91 3,601
2023-06-13 $23.85 $24.08 $23.85 $23.97 $23.84 10,334
2023-06-12 $23.62 $23.68 $23.59 $23.63 $23.51 3,450
2023-06-09 $23.59 $23.66 $23.55 $23.59 $23.59 9,726
2023-06-08 $23.50 $23.64 $23.44 $23.55 $23.55 12,025
2023-06-07 $23.30 $23.32 $23.21 $23.25 $23.25 14,556
2023-06-06 $23.20 $23.40 $23.19 $23.40 $23.40 8,799
2023-06-05 $23.28 $23.28 $23.10 $23.11 $23.11 8,700
2023-06-02 $23.04 $23.19 $23.01 $23.08 $23.08 18,038
2023-06-01 $22.23 $22.63 $22.23 $22.59 $22.59 150,801
2023-05-31 $22.27 $22.29 $22.07 $22.26 $22.26 9,197
2023-05-30 $22.77 $22.81 $22.56 $22.68 $22.68 12,354
2023-05-26 $22.90 $22.98 $22.87 $22.90 $22.90 9,601
2023-05-25 $22.71 $22.74 $22.62 $22.70 $22.70 11,328
2023-05-24 $22.92 $22.92 $22.74 $22.74 $22.74 10,579
2023-05-23 $23.13 $23.20 $23.03 $23.03 $23.03 9,797
2023-05-22 $23.27 $23.35 $23.21 $23.30 $23.30 9,617
2023-05-19 $23.35 $23.35 $23.25 $23.28 $23.28 6,840
2023-05-18 $23.20 $23.27 $23.18 $23.27 $23.27 11,308
2023-05-17 $23.10 $23.23 $23.02 $23.20 $23.20 7,776
2023-05-16 $23.25 $23.25 $22.94 $22.94 $22.94 12,206
2023-05-15 $23.17 $23.24 $23.13 $23.21 $23.21 5,364
2023-05-12 $23.18 $23.21 $22.96 $23.07 $23.07 2,953
2023-05-11 $22.95 $23.09 $22.89 $23.06 $23.06 9,850
2023-05-10 $23.22 $23.25 $23.11 $23.25 $23.25 3,704
2023-05-09 $23.17 $23.34 $23.15 $23.20 $23.20 20,746
2023-05-08 $23.32 $23.38 $23.30 $23.33 $23.33 8,479
2023-05-05 $23.05 $23.29 $22.98 $23.23 $23.23 40,415
2023-05-04 $22.89 $22.91 $22.68 $22.82 $22.82 25,654
2023-05-03 $22.92 $23.03 $22.87 $22.87 $22.87 32,250
2023-05-02 $23.06 $23.06 $22.68 $22.86 $22.86 14,297
2023-05-01 $23.27 $23.36 $23.21 $23.22 $23.22 21,684
2023-04-28 $23.07 $23.30 $23.07 $23.27 $23.27 29,899
2023-04-27 $23.00 $23.26 $23.00 $23.24 $23.24 8,508
2023-04-26 $23.20 $23.20 $22.95 $23.00 $23.00 5,622
2023-04-25 $23.21 $23.21 $22.85 $22.92 $22.92 15,146
2023-04-24 $23.30 $23.49 $23.30 $23.48 $23.48 7,646
2023-04-21 $23.42 $23.52 $23.33 $23.52 $23.52 4,071
2023-04-20 $23.44 $23.57 $23.41 $23.48 $23.48 9,525
2023-04-19 $23.54 $23.55 $23.44 $23.52 $23.52 10,028
2023-04-18 $23.74 $23.75 $23.61 $23.70 $23.70 10,988
2023-04-17 $23.67 $23.72 $23.55 $23.72 $23.72 14,913
2023-04-14 $23.78 $23.84 $23.44 $23.60 $23.60 54,055
2023-04-13 $23.66 $23.95 $23.52 $23.86 $23.86 14,096
2023-04-12 $23.64 $23.64 $23.46 $23.46 $23.46 9,034
2023-04-11 $23.28 $23.42 $23.27 $23.39 $23.39 12,839
2023-04-10 $22.96 $23.10 $22.96 $23.08 $23.08 15,564
2023-04-06 $22.95 $23.08 $22.92 $23.06 $23.06 6,945
2023-04-05 $23.23 $23.23 $23.09 $23.15 $23.15 15,732
2023-04-04 $23.60 $23.66 $23.50 $23.51 $23.51 9,661
2023-04-03 $23.77 $23.77 $23.61 $23.73 $23.73 15,183
2023-03-31 $23.58 $23.58 $23.41 $23.46 $23.46 16,407
2023-03-30 $23.28 $23.40 $23.17 $23.31 $23.31 10,687
2023-03-29 $23.09 $23.11 $23.03 $23.08 $23.08 3,688
2023-03-28 $23.04 $23.09 $23.00 $23.08 $22.90 14,487
2023-03-27 $22.64 $22.82 $22.63 $22.77 $22.77 8,997
2023-03-24 $22.45 $22.60 $22.40 $22.60 $22.60 5,270
2023-03-23 $23.02 $23.02 $22.73 $22.73 $22.73 8,704
2023-03-22 $22.77 $23.10 $22.77 $22.77 $22.77 9,856
2023-03-21 $22.89 $22.94 $22.70 $22.85 $22.85 13,515
2023-03-20 $22.15 $22.49 $22.15 $22.37 $22.37 27,543
2023-03-17 $22.16 $22.25 $22.08 $22.16 $22.16 11,730
2023-03-16 $22.04 $22.42 $22.01 $22.38 $22.38 12,124
2023-03-15 $22.33 $22.38 $22.09 $22.28 $22.28 25,278
2023-03-14 $22.95 $23.21 $22.95 $23.12 $23.12 12,513
2023-03-13 $22.96 $23.11 $22.82 $22.99 $22.99 29,604
2023-03-10 $23.63 $23.68 $23.33 $23.35 $23.35 8,422
2023-03-09 $23.90 $23.90 $23.55 $23.55 $23.55 7,285
2023-03-08 $23.76 $23.84 $23.60 $23.74 $23.74 22,630
2023-03-07 $23.96 $23.97 $23.56 $23.57 $23.57 13,553
2023-03-06 $24.15 $24.17 $23.98 $24.05 $24.05 8,593
2023-03-03 $23.97 $24.25 $23.94 $24.15 $24.15 6,760
2023-03-02 $23.48 $23.91 $23.48 $23.84 $23.84 19,412
2023-03-01 $23.67 $23.83 $23.59 $23.78 $23.78 24,263
2023-02-28 $23.38 $23.54 $23.28 $23.28 $23.28 18,475
2023-02-27 $23.47 $23.53 $23.39 $23.48 $23.48 3,691
2023-02-24 $23.23 $23.25 $23.11 $23.24 $23.24 7,209
2023-02-23 $23.55 $23.55 $23.31 $23.50 $23.50 7,379
2023-02-22 $23.37 $23.39 $23.19 $23.25 $23.25 7,492
2023-02-21 $23.55 $23.58 $23.34 $23.43 $23.43 9,715
2023-02-17 $23.49 $23.69 $23.46 $23.62 $23.62 11,592
2023-02-16 $23.57 $23.87 $23.57 $23.72 $23.72 8,042
2023-02-15 $23.54 $23.71 $23.52 $23.68 $23.68 14,276
2023-02-14 $23.50 $23.83 $23.43 $23.78 $23.78 12,546
2023-02-13 $23.66 $23.71 $23.58 $23.71 $23.71 52,097
2023-02-10 $23.62 $23.70 $23.59 $23.69 $23.69 27,529
2023-02-09 $23.84 $23.84 $23.53 $23.54 $23.54 17,252
2023-02-08 $23.63 $23.70 $23.53 $23.61 $23.61 12,875
2023-02-07 $23.35 $23.65 $23.29 $23.62 $23.62 12,770
2023-02-06 $23.32 $23.32 $23.15 $23.32 $23.32 8,388
2023-02-03 $23.58 $23.74 $23.49 $23.54 $23.54 10,850
2023-02-02 $24.09 $24.11 $23.73 $23.87 $23.87 74,577
2023-02-01 $23.87 $24.11 $23.74 $24.02 $24.02 25,818
2023-01-31 $23.51 $23.81 $23.51 $23.81 $23.81 11,011
2023-01-30 $23.78 $23.85 $23.69 $23.70 $23.70 15,461
2023-01-27 $23.75 $23.96 $23.75 $23.84 $23.84 33,989
2023-01-26 $23.76 $23.94 $23.71 $23.91 $23.91 9,969
2023-01-25 $23.63 $23.84 $23.57 $23.80 $23.80 31,222
2023-01-24 $23.51 $23.77 $23.51 $23.77 $23.77 10,644
2023-01-23 $23.71 $23.88 $23.71 $23.81 $23.81 23,226
2023-01-20 $23.60 $23.74 $23.58 $23.71 $23.71 10,142
2023-01-19 $23.43 $23.49 $23.29 $23.39 $23.39 18,206
2023-01-18 $23.79 $23.94 $23.57 $23.57 $23.57 47,365
2023-01-17 $23.41 $23.58 $23.41 $23.49 $23.49 46,167
2023-01-13 $23.10 $23.30 $23.08 $23.23 $23.23 78,589
2023-01-12 $22.89 $23.23 $22.69 $23.03 $23.03 15,496
2023-01-11 $22.60 $22.71 $22.58 $22.65 $22.65 14,067
2023-01-10 $22.43 $22.58 $22.36 $22.53 $22.53 17,482
2023-01-09 $22.43 $22.64 $22.41 $22.45 $22.45 39,093
2023-01-06 $21.89 $22.27 $21.78 $22.22 $22.22 55,043
2023-01-05 $21.47 $21.57 $21.33 $21.51 $21.51 20,252
2023-01-04 $21.79 $21.79 $21.52 $21.59 $21.59 23,966
2023-01-03 $22.05 $22.11 $21.72 $21.76 $21.76 36,056
2022-12-30 $22.08 $22.08 $21.90 $21.91 $21.91 71,649
2022-12-29 $22.83 $22.83 $22.03 $22.15 $22.15 51,078
2022-12-28 $24.05 $24.05 $23.58 $23.64 $21.91 81,703
2022-12-27 $23.88 $24.02 $23.87 $23.94 $22.19 27,049
2022-12-23 $23.80 $23.98 $23.74 $23.93 $22.18 23,527
2022-12-22 $23.88 $23.88 $23.52 $23.73 $21.99 11,416
2022-12-21 $24.01 $24.20 $23.97 $24.05 $22.29 13,183
2022-12-20 $23.77 $23.89 $23.71 $23.80 $22.06 27,452
2022-12-19 $23.89 $23.89 $23.57 $23.71 $21.97 23,539
2022-12-16 $23.66 $23.76 $23.48 $23.60 $21.87 19,944
2022-12-15 $24.14 $24.14 $23.65 $23.81 $22.06 29,251
2022-12-14 $24.39 $24.40 $24.04 $24.15 $22.38 14,215
2022-12-13 $24.59 $24.66 $24.33 $24.36 $22.57 70,033
2022-12-12 $23.94 $24.05 $23.87 $24.03 $22.27 19,392
2022-12-09 $24.13 $24.24 $24.07 $24.07 $22.31 16,105
2022-12-08 $24.04 $24.14 $23.97 $24.00 $22.24 33,680
2022-12-07 $23.96 $24.06 $23.86 $23.91 $22.16 58,814
2022-12-06 $24.31 $24.31 $23.99 $24.07 $22.31 10,829
2022-12-05 $24.39 $24.59 $24.03 $24.14 $22.37 15,704
2022-12-02 $24.41 $24.55 $24.25 $24.40 $24.40 122,921
2022-12-01 $24.69 $24.72 $24.46 $24.63 $24.63 106,406
2022-11-30 $24.30 $24.68 $24.06 $24.45 $24.45 23,424
2022-11-29 $24.15 $24.15 $24.01 $24.04 $24.04 3,624
2022-11-28 $24.05 $24.09 $23.78 $23.83 $23.83 16,035
2022-11-25 $23.99 $24.27 $23.99 $24.19 $24.19 6,262
2022-11-23 $23.89 $24.11 $23.88 $24.09 $24.09 11,056
2022-11-22 $23.37 $23.71 $23.37 $23.71 $23.71 27,436
2022-11-21 $23.12 $23.13 $22.90 $23.11 $23.11 10,480
2022-11-18 $23.30 $23.41 $23.26 $23.34 $23.34 32,396
2022-11-17 $23.20 $23.44 $23.16 $23.37 $23.37 11,555
2022-11-16 $23.78 $23.81 $23.64 $23.75 $23.75 22,800
2022-11-15 $23.99 $24.05 $23.79 $23.87 $23.87 6,680
2022-11-14 $23.65 $23.83 $23.65 $23.65 $23.65 9,420
2022-11-11 $23.56 $24.01 $23.56 $23.96 $23.96 15,427
2022-11-10 $22.87 $23.22 $22.87 $23.22 $23.22 13,480
2022-11-09 $22.60 $22.76 $22.29 $22.37 $22.37 83,615
2022-11-08 $22.74 $23.06 $22.70 $22.92 $22.92 23,856
2022-11-07 $22.84 $23.01 $22.77 $22.85 $22.85 12,208
2022-11-04 $22.19 $22.84 $22.19 $22.80 $22.80 25,159
2022-11-03 $21.67 $21.91 $21.63 $21.77 $21.77 9,234
2022-11-02 $22.21 $22.51 $21.89 $21.89 $21.89 37,194
2022-11-01 $22.36 $22.36 $22.09 $22.21 $22.21 26,043
2022-10-31 $21.79 $21.96 $21.78 $21.90 $21.90 15,114
2022-10-28 $21.92 $22.06 $21.81 $22.06 $22.06 22,074
2022-10-27 $22.17 $22.30 $22.05 $22.08 $22.08 23,261
2022-10-26 $22.06 $22.34 $22.02 $22.20 $22.20 12,840
2022-10-25 $21.72 $22.00 $21.72 $21.96 $21.96 16,273
2022-10-24 $21.63 $21.75 $21.57 $21.67 $21.67 27,373
2022-10-21 $21.10 $21.79 $21.10 $21.73 $21.73 20,434
2022-10-20 $21.19 $21.45 $21.05 $21.15 $21.15 7,932
2022-10-19 $21.15 $21.18 $20.96 $21.10 $21.10 11,579
2022-10-18 $21.56 $21.56 $21.19 $21.38 $21.38 11,357
2022-10-17 $21.27 $21.44 $21.27 $21.35 $21.35 9,905
2022-10-14 $21.32 $21.33 $20.87 $20.87 $20.87 5,018
2022-10-13 $20.44 $21.36 $20.44 $21.33 $21.33 12,044
2022-10-12 $20.66 $20.74 $20.54 $20.61 $20.61 22,241
2022-10-11 $20.94 $21.13 $20.74 $20.77 $20.77 12,455
2022-10-10 $21.14 $21.29 $21.11 $21.23 $21.23 12,012
2022-10-07 $21.34 $21.35 $21.14 $21.18 $21.18 11,702
2022-10-06 $21.38 $21.60 $21.38 $21.41 $21.41 84,784
2022-10-05 $21.47 $21.73 $21.41 $21.56 $21.56 21,293
2022-10-04 $21.58 $21.94 $21.58 $21.88 $21.88 139,159
2022-10-03 $20.80 $21.11 $20.79 $21.06 $21.06 17,440
2022-09-30 $20.25 $20.47 $20.22 $20.27 $20.27 11,539
2022-09-29 $20.36 $20.37 $20.20 $20.32 $20.32 12,955
2022-09-28 $20.19 $20.70 $20.18 $20.64 $20.64 44,546
2022-09-27 $20.35 $20.45 $19.98 $20.20 $20.20 9,616
2022-09-26 $20.27 $20.45 $19.97 $20.09 $20.09 44,225
2022-09-23 $21.09 $21.09 $20.60 $20.75 $20.75 32,650
2022-09-22 $21.75 $21.75 $21.54 $21.60 $21.60 16,449
2022-09-21 $21.88 $21.88 $21.51 $21.57 $21.57 8,279
2022-09-20 $21.74 $21.76 $21.55 $21.72 $21.72 66,061
2022-09-19 $21.68 $21.93 $21.62 $21.93 $21.93 6,311
2022-09-16 $21.80 $21.96 $21.80 $21.96 $21.96 7,421
2022-09-15 $22.34 $22.50 $22.20 $22.25 $22.25 42,559
2022-09-14 $22.54 $22.62 $22.41 $22.53 $22.53 25,096
2022-09-13 $22.71 $22.75 $22.22 $22.36 $22.36 23,492
2022-09-12 $23.13 $23.29 $23.12 $23.14 $23.14 14,021
2022-09-09 $22.53 $22.89 $22.53 $22.85 $22.85 145,986
2022-09-08 $22.01 $22.18 $21.90 $22.18 $22.18 24,570
2022-09-07 $21.90 $22.21 $21.87 $22.13 $22.13 54,139
2022-09-06 $22.40 $22.48 $22.21 $22.33 $22.33 10,860
2022-09-02 $22.41 $22.59 $22.11 $22.14 $22.14 54,022
2022-09-01 $22.39 $22.39 $22.10 $22.37 $22.37 157,607
2022-08-31 $22.82 $22.87 $22.69 $22.73 $22.73 6,933
2022-08-30 $23.41 $23.42 $22.96 $23.05 $23.05 5,908
2022-08-29 $23.27 $23.40 $23.27 $23.32 $23.32 7,055
2022-08-26 $23.88 $23.89 $23.34 $23.34 $23.34 4,454
2022-08-25 $23.60 $23.83 $23.60 $23.83 $23.83 9,932
2022-08-24 $23.50 $23.61 $23.45 $23.55 $23.55 18,367
2022-08-23 $23.32 $23.67 $23.32 $23.60 $23.60 6,735
2022-08-22 $23.26 $23.26 $23.10 $23.17 $23.17 11,268
2022-08-19 $23.61 $23.61 $23.38 $23.46 $23.46 5,444
2022-08-18 $23.87 $23.91 $23.77 $23.81 $23.81 8,859
2022-08-17 $23.68 $23.82 $23.61 $23.74 $23.74 16,940
2022-08-16 $23.82 $23.98 $23.82 $23.98 $23.98 6,491
2022-08-15 $23.83 $23.93 $23.76 $23.92 $23.92 5,261
2022-08-12 $24.15 $24.31 $24.10 $24.24 $24.24 14,731
2022-08-11 $24.09 $24.27 $24.09 $24.10 $24.10 13,746
2022-08-10 $23.86 $24.06 $23.80 $23.99 $23.99 34,099
2022-08-09 $23.46 $23.46 $23.29 $23.33 $23.33 9,401
2022-08-08 $23.56 $23.58 $23.32 $23.37 $23.37 5,854
2022-08-05 $22.94 $23.15 $22.94 $23.15 $23.15 13,719
2022-08-04 $23.06 $23.23 $23.06 $23.20 $23.20 12,294
2022-08-03 $23.11 $23.12 $22.97 $23.04 $23.04 281,964
2022-08-02 $23.26 $23.30 $22.98 $22.98 $22.98 50,281
2022-08-01 $23.55 $23.66 $23.44 $23.54 $23.54 32,857
2022-07-29 $23.32 $23.60 $23.32 $23.55 $23.55 6,983
2022-07-28 $23.06 $23.23 $22.95 $23.23 $23.23 7,894
2022-07-27 $22.64 $23.00 $22.52 $22.94 $22.94 14,094
2022-07-26 $22.63 $22.63 $22.47 $22.48 $22.48 23,443
2022-07-25 $22.70 $22.77 $22.63 $22.76 $22.76 123,490
2022-07-22 $22.69 $22.72 $22.41 $22.51 $22.51 14,765
2022-07-21 $22.40 $22.47 $22.31 $22.47 $22.47 198,479
2022-07-20 $22.49 $22.56 $22.33 $22.41 $22.41 24,569
2022-07-19 $22.17 $22.40 $22.17 $22.35 $22.35 31,493
2022-07-18 $21.89 $21.96 $21.71 $21.76 $21.76 24,552
2022-07-15 $21.16 $21.41 $21.16 $21.41 $21.41 15,088
2022-07-14 $20.99 $21.13 $20.78 $21.10 $21.10 13,159
2022-07-13 $21.23 $21.53 $21.19 $21.49 $21.49 8,039
2022-07-12 $21.47 $21.59 $21.39 $21.46 $21.46 36,530
2022-07-11 $21.57 $21.59 $21.44 $21.44 $21.44 12,187
2022-07-08 $21.86 $21.97 $21.83 $21.97 $21.97 7,166
2022-07-07 $21.56 $21.74 $21.50 $21.73 $21.73 14,282
2022-07-06 $21.18 $21.24 $21.00 $21.18 $21.18 32,413
2022-07-05 $21.47 $21.63 $21.23 $21.51 $21.51 42,343
2022-07-01 $22.16 $22.36 $21.87 $22.32 $22.32 10,273
2022-06-30 $22.27 $22.49 $22.12 $22.49 $22.49 56,742
2022-06-29 $22.95 $22.95 $22.77 $22.83 $22.83 15,942
2022-06-28 $23.27 $23.37 $22.93 $22.98 $22.98 22,325
2022-06-27 $22.87 $23.08 $22.87 $22.90 $22.90 16,410
2022-06-24 $22.49 $22.80 $22.49 $22.80 $22.80 49,193
2022-06-23 $22.50 $22.65 $22.16 $22.36 $22.36 16,344
2022-06-22 $22.66 $22.93 $22.66 $22.78 $22.78 25,314
2022-06-21 $23.33 $23.44 $23.21 $23.23 $23.23 69,868
2022-06-17 $23.54 $23.55 $23.08 $23.20 $23.20 12,754
2022-06-16 $23.67 $23.88 $23.53 $23.70 $23.70 115,028
2022-06-15 $24.09 $24.45 $24.01 $24.35 $24.35 16,847
2022-06-14 $24.05 $24.17 $23.66 $23.85 $23.85 48,721
2022-06-13 $24.19 $24.26 $23.98 $24.05 $24.05 97,552
2022-06-10 $25.34 $25.34 $24.95 $25.01 $25.01 92,231
2022-06-09 $26.06 $26.24 $25.74 $25.74 $25.74 10,068
2022-06-08 $26.45 $26.54 $26.21 $26.22 $26.22 9,969
2022-06-07 $26.38 $26.79 $26.38 $26.70 $26.70 188,364
2022-06-06 $26.66 $26.79 $26.54 $26.65 $26.65 34,096
2022-06-03 $26.32 $26.44 $26.30 $26.40 $26.40 37,879
2022-06-02 $26.39 $26.63 $26.33 $26.61 $26.61 53,137
2022-06-01 $26.21 $26.38 $25.97 $26.07 $26.07 51,028
2022-05-31 $26.32 $26.32 $26.09 $26.16 $26.16 10,921
2022-05-27 $26.32 $26.35 $26.21 $26.32 $26.32 140,331
2022-05-26 $25.94 $26.08 $25.94 $26.06 $26.06 20,097
2022-05-25 $25.68 $25.82 $25.59 $25.79 $25.79 13,232
2022-05-24 $25.63 $25.73 $25.54 $25.66 $25.66 15,185
2022-05-23 $25.61 $25.77 $25.61 $25.74 $25.74 21,450
2022-05-20 $25.39 $25.46 $24.99 $25.25 $25.25 12,551
2022-05-19 $24.79 $25.18 $24.79 $25.06 $25.06 18,834
2022-05-18 $25.09 $25.09 $24.63 $24.71 $24.71 10,115
2022-05-17 $25.06 $25.13 $24.95 $25.12 $25.12 7,086
2022-05-16 $24.46 $24.68 $24.44 $24.61 $24.61 14,056
2022-05-13 $24.41 $24.60 $24.34 $24.52 $24.52 26,921
2022-05-12 $24.02 $24.23 $23.88 $24.02 $24.02 54,450
2022-05-11 $24.37 $24.60 $24.04 $24.04 $24.04 27,388
2022-05-10 $24.33 $24.41 $24.00 $24.18 $24.18 60,855
2022-05-09 $24.41 $24.46 $23.91 $23.99 $23.99 22,504
2022-05-06 $24.95 $25.05 $24.73 $24.97 $24.97 54,941
2022-05-05 $25.08 $25.08 $24.83 $24.93 $24.93 2,155
2022-05-04 $25.20 $25.69 $25.05 $25.69 $25.69 11,493
2022-05-03 $25.13 $25.34 $25.13 $25.27 $25.27 13,104
2022-05-02 $24.97 $25.03 $24.71 $24.99 $24.99 168,762
2022-04-29 $25.39 $25.39 $24.83 $24.83 $24.83 57,601
2022-04-28 $25.00 $25.20 $24.84 $25.20 $25.20 18,421
2022-04-27 $24.74 $24.93 $24.71 $24.83 $24.83 26,468
2022-04-26 $25.04 $25.06 $24.67 $24.67 $24.67 15,730
2022-04-25 $25.02 $25.27 $24.88 $25.19 $25.19 32,912
2022-04-22 $26.03 $26.05 $25.60 $25.62 $25.62 65,590
2022-04-21 $26.71 $26.74 $26.13 $26.18 $26.18 43,751
2022-04-20 $26.26 $26.39 $26.26 $26.33 $26.33 21,123
2022-04-19 $26.08 $26.20 $26.03 $26.12 $26.12 6,673
2022-04-18 $25.78 $26.06 $25.78 $25.89 $25.89 6,867
2022-04-14 $26.17 $26.17 $26.02 $26.07 $26.07 11,230
2022-04-13 $25.77 $26.13 $25.77 $26.06 $26.06 23,571
2022-04-12 $25.87 $25.92 $25.60 $25.63 $25.63 4,504
2022-04-11 $25.76 $25.77 $25.45 $25.52 $25.52 6,126
2022-04-08 $25.83 $25.97 $25.82 $25.82 $25.82 9,889
2022-04-07 $25.75 $25.85 $25.61 $25.76 $25.76 8,182
2022-04-06 $26.07 $26.07 $25.57 $25.81 $25.81 23,583
2022-04-05 $26.57 $26.57 $26.29 $26.30 $26.30 16,010
2022-04-04 $26.71 $26.79 $26.69 $26.73 $26.73 6,450
2022-04-01 $26.69 $26.84 $26.67 $26.84 $26.84 11,595
2022-03-31 $26.83 $26.84 $26.49 $26.52 $26.52 13,438
2022-03-30 $27.00 $27.04 $26.86 $26.89 $26.89 10,136
2022-03-29 $26.91 $26.91 $26.66 $26.91 $26.91 12,821
2022-03-28 $26.53 $26.64 $26.47 $26.64 $26.64 12,267
2022-03-25 $26.60 $26.75 $26.60 $26.74 $26.74 10,638
2022-03-24 $26.56 $26.65 $26.52 $26.52 $26.52 29,131
2022-03-23 $26.45 $26.54 $26.43 $26.44 $26.44 8,342
2022-03-22 $26.76 $26.76 $26.60 $26.68 $26.68 11,614
2022-03-21 $26.35 $26.60 $26.35 $26.49 $26.49 5,712
2022-03-18 $25.97 $26.33 $25.97 $26.29 $26.29 7,677
2022-03-17 $25.95 $26.22 $25.91 $26.13 $26.13 15,270
2022-03-16 $25.82 $25.92 $25.45 $25.92 $25.92 19,331
2022-03-15 $25.04 $25.24 $24.87 $25.21 $25.21 12,388
2022-03-14 $25.10 $25.23 $24.97 $25.05 $25.05 21,067
2022-03-11 $25.14 $25.14 $24.77 $24.77 $24.77 21,891
2022-03-10 $25.00 $25.00 $24.80 $24.92 $24.92 15,887
2022-03-09 $24.83 $25.15 $24.82 $24.99 $24.99 34,980
2022-03-08 $24.30 $24.72 $24.14 $24.33 $24.33 17,706
2022-03-07 $24.78 $24.78 $24.12 $24.23 $24.23 41,381
2022-03-04 $25.11 $25.15 $24.90 $25.07 $25.07 12,145
2022-03-03 $26.19 $26.20 $25.82 $25.90 $25.90 15,516
2022-03-02 $26.14 $26.26 $26.08 $26.21 $26.21 8,382
2022-03-01 $26.13 $26.13 $25.75 $25.89 $25.89 10,401
2022-02-28 $25.99 $26.31 $25.99 $26.10 $26.10 8,991
2022-02-25 $25.69 $26.02 $25.65 $25.99 $25.99 21,229
2022-02-24 $25.15 $25.45 $24.95 $25.38 $25.38 36,733
2022-02-23 $25.89 $26.03 $25.73 $25.83 $25.83 7,345
2022-02-22 $26.20 $26.20 $25.90 $26.00 $26.00 6,271
2022-02-18 $26.50 $26.50 $26.31 $26.33 $26.33 3,885
2022-02-17 $26.63 $26.68 $26.45 $26.51 $26.51 15,704
2022-02-16 $26.63 $26.86 $26.63 $26.86 $26.86 6,676
2022-02-15 $26.70 $26.85 $26.62 $26.83 $26.83 43,517
2022-02-14 $26.45 $26.45 $26.26 $26.38 $26.38 4,093
2022-02-11 $26.68 $26.80 $26.33 $26.43 $26.43 26,314
2022-02-10 $26.65 $26.92 $26.57 $26.60 $26.60 7,107
2022-02-09 $26.96 $27.02 $26.96 $27.02 $27.02 18,149
2022-02-08 $26.66 $26.79 $26.60 $26.79 $26.79 11,947
2022-02-07 $26.51 $26.68 $26.51 $26.55 $26.55 15,607
2022-02-04 $26.43 $26.51 $26.24 $26.46 $26.46 25,605
2022-02-03 $26.62 $26.70 $26.49 $26.49 $26.49 5,881
2022-02-02 $26.41 $26.53 $26.33 $26.47 $26.47 22,680
2022-02-01 $26.02 $26.20 $25.97 $26.16 $26.16 56,854
2022-01-31 $25.87 $26.11 $25.84 $26.11 $26.11 94,409
2022-01-28 $25.66 $25.69 $25.38 $25.69 $25.69 26,873
2022-01-27 $26.02 $26.02 $25.68 $25.83 $25.83 26,657
2022-01-26 $26.30 $26.30 $25.82 $25.88 $25.88 6,842
2022-01-25 $25.99 $26.33 $25.78 $26.20 $26.20 120,328
2022-01-24 $25.98 $26.14 $25.59 $26.12 $26.12 18,391
2022-01-21 $26.67 $26.69 $26.45 $26.45 $26.45 10,568
2022-01-20 $27.09 $27.31 $26.83 $26.85 $26.85 8,600
2022-01-19 $27.22 $27.31 $27.08 $27.08 $27.08 33,752
2022-01-18 $27.14 $27.74 $27.09 $27.11 $27.11 15,415
2022-01-14 $27.53 $27.53 $27.36 $27.50 $27.50 11,071
2022-01-13 $27.88 $27.88 $27.58 $27.58 $27.58 8,512
2022-01-12 $27.58 $27.61 $27.48 $27.56 $27.56 17,643
2022-01-11 $26.97 $27.27 $26.97 $27.20 $27.20 120,724
2022-01-10 $26.88 $26.92 $26.72 $26.89 $26.89 8,589
2022-01-07 $26.93 $27.10 $26.87 $27.03 $27.03 10,672
2022-01-06 $26.89 $26.92 $26.79 $26.79 $26.79 15,220
2022-01-05 $27.10 $27.26 $26.87 $26.87 $26.87 12,188
2022-01-04 $26.76 $26.89 $26.75 $26.79 $26.79 6,841
2022-01-03 $26.41 $26.59 $26.36 $26.46 $26.46 26,302
2021-12-31 $26.31 $26.39 $26.25 $26.31 $26.31 19,153
2021-12-30 $26.65 $26.70 $26.32 $26.32 $26.32 48,989
2021-12-29 $27.02 $27.23 $27.02 $27.18 $26.50 7,467
2021-12-28 $27.12 $27.22 $27.11 $27.17 $26.49 40,180
2021-12-27 $26.96 $27.09 $26.96 $27.09 $26.41 5,863
2021-12-23 $26.74 $26.94 $26.74 $26.92 $26.25 18,246
2021-12-22 $26.62 $26.72 $26.50 $26.68 $26.01 11,707
2021-12-21 $26.50 $26.63 $26.49 $26.63 $25.96 4,544
2021-12-20 $26.24 $26.31 $26.13 $26.31 $25.65 55,558
2021-12-17 $26.63 $26.67 $26.48 $26.48 $25.82 8,160
2021-12-16 $26.73 $26.74 $26.58 $26.65 $25.98 11,042
2021-12-15 $26.30 $26.59 $26.28 $26.56 $25.90 18,661
2021-12-14 $26.21 $26.31 $26.20 $26.27 $25.62 15,193
2021-12-13 $26.49 $26.49 $26.24 $26.24 $25.58 13,425
2021-12-10 $26.58 $26.59 $26.49 $26.56 $25.90 14,901
2021-12-09 $26.48 $26.51 $26.42 $26.46 $25.80 13,580
2021-12-08 $26.66 $26.73 $26.63 $26.67 $26.00 9,424
2021-12-07 $26.58 $26.64 $26.58 $26.63 $25.96 20,802
2021-12-06 $25.89 $26.10 $25.88 $26.02 $25.37 16,906
2021-12-03 $25.87 $25.87 $25.58 $25.74 $25.09 46,884
2021-12-02 $25.55 $25.85 $25.55 $25.75 $25.11 28,562
2021-12-01 $25.86 $25.88 $25.32 $25.32 $24.69 34,355
2021-11-30 $25.65 $25.65 $25.19 $25.41 $24.78 10,067
2021-11-29 $25.84 $25.88 $25.64 $25.82 $25.18 16,601
2021-11-26 $25.83 $25.88 $25.53 $25.60 $24.96 22,871
2021-11-24 $26.35 $26.49 $26.35 $26.48 $25.82 34,122
2021-11-23 $26.82 $26.91 $26.70 $26.90 $26.23 55,179
2021-11-22 $26.64 $26.92 $26.64 $26.72 $26.05 516,890
2021-11-19 $26.68 $26.78 $26.66 $26.67 $26.00 8,535
2021-11-18 $26.70 $26.83 $26.70 $26.78 $26.11 10,265
2021-11-17 $26.74 $26.76 $26.71 $26.76 $26.09 9,277
2021-11-16 $26.86 $26.86 $26.76 $26.76 $26.09 39,342
2021-11-15 $26.99 $27.02 $26.89 $26.92 $26.24 7,691
2021-11-12 $27.00 $27.11 $27.00 $27.08 $26.40 5,793
2021-11-11 $26.99 $27.06 $26.99 $27.01 $26.34 19,274
2021-11-10 $27.05 $27.12 $26.77 $26.79 $26.12 4,270
2021-11-09 $27.36 $27.36 $27.17 $27.27 $26.59 7,458
2021-11-08 $27.37 $27.48 $27.37 $27.45 $26.77 5,195
2021-11-05 $27.39 $27.39 $27.26 $27.33 $26.65 8,586
2021-11-04 $27.60 $27.60 $27.41 $27.47 $26.79 6,338
2021-11-03 $27.31 $27.54 $27.29 $27.50 $26.81 10,003
2021-11-02 $27.32 $27.37 $27.26 $27.26 $26.58 10,928
2021-11-01 $27.50 $27.63 $27.50 $27.60 $26.91 8,908
2021-10-29 $27.32 $27.39 $27.30 $27.33 $26.65 4,375
2021-10-28 $27.40 $27.63 $27.40 $27.54 $26.85 8,817
2021-10-27 $27.50 $27.53 $27.35 $27.35 $26.67 6,468
2021-10-26 $27.75 $28.09 $27.56 $27.62 $26.93 13,355
2021-10-25 $27.55 $27.69 $27.46 $27.58 $26.89 8,854
2021-10-22 $27.48 $27.49 $27.31 $27.39 $26.70 7,434
2021-10-21 $27.37 $27.38 $27.23 $27.24 $26.56 5,457
2021-10-20 $27.51 $27.66 $27.51 $27.56 $26.87 15,099
2021-10-19 $27.69 $27.70 $27.65 $27.65 $26.96 6,969
2021-10-18 $27.42 $27.57 $27.42 $27.50 $26.81 7,221
2021-10-15 $27.58 $27.71 $27.58 $27.69 $26.99 7,606
2021-10-14 $27.37 $27.41 $27.32 $27.37 $26.68 23,665
2021-10-13 $26.99 $27.07 $26.94 $27.06 $26.38 5,784
2021-10-12 $26.92 $27.04 $26.89 $26.92 $26.25 6,238
2021-10-11 $27.03 $27.16 $26.89 $26.89 $26.22 3,468
2021-10-08 $26.75 $26.75 $26.65 $26.72 $26.05 3,571
2021-10-07 $26.71 $26.78 $26.69 $26.69 $26.02 15,867
2021-10-06 $26.25 $26.41 $26.15 $26.41 $25.75 15,665
2021-10-05 $26.65 $26.80 $26.65 $26.73 $26.06 3,576
2021-10-04 $26.55 $26.73 $26.41 $26.50 $25.84 17,449
2021-10-01 $26.94 $27.03 $26.79 $26.93 $26.26 7,825
2021-09-30 $27.12 $27.12 $26.95 $27.02 $26.35 17,463
2021-09-29 $27.48 $27.48 $27.22 $27.22 $26.54 11,042
2021-09-28 $27.51 $27.52 $27.20 $27.22 $26.54 19,665
2021-09-27 $27.70 $27.79 $27.62 $27.73 $27.04 278,313
2021-09-24 $27.74 $27.79 $27.71 $27.72 $27.03 100,307
2021-09-23 $27.93 $27.94 $27.89 $27.89 $27.19 4,025
2021-09-22 $27.65 $27.66 $27.52 $27.52 $26.83 3,916
2021-09-21 $27.55 $27.55 $27.34 $27.36 $26.68 10,359
2021-09-20 $27.28 $27.39 $27.07 $27.29 $26.61 23,923
2021-09-17 $28.51 $28.51 $27.95 $27.96 $27.26 164,323
2021-09-16 $28.71 $28.71 $28.53 $28.66 $27.94 3,772
2021-09-15 $28.70 $28.82 $28.62 $28.82 $28.10 10,832
2021-09-14 $28.76 $28.76 $28.46 $28.46 $27.74 3,994
2021-09-13 $28.64 $28.64 $28.56 $28.57 $27.86 4,187
2021-09-10 $28.76 $28.79 $28.55 $28.55 $27.58 4,375
2021-09-09 $28.62 $28.66 $28.52 $28.54 $27.57 3,870
2021-09-08 $28.66 $28.66 $28.54 $28.56 $27.59 6,890
2021-09-07 $28.72 $28.80 $28.67 $28.74 $27.76 153,347
2021-09-03 $28.66 $28.80 $28.65 $28.75 $27.77 4,009
2021-09-02 $28.29 $28.52 $28.24 $28.47 $27.50 15,153
2021-09-01 $28.33 $28.42 $28.21 $28.33 $27.36 14,133
2021-08-31 $28.37 $28.37 $28.16 $28.20 $27.24 7,847
2021-08-30 $28.27 $28.39 $28.22 $28.22 $27.26 12,068
2021-08-27 $27.88 $28.20 $27.88 $28.13 $27.17 12,716
2021-08-26 $28.04 $28.09 $27.96 $28.03 $27.07 2,883
2021-08-25 $28.06 $28.20 $28.06 $28.17 $27.21 6,978
2021-08-24 $28.00 $28.13 $28.00 $28.12 $27.16 2,555
2021-08-23 $27.95 $28.05 $27.87 $27.98 $27.03 6,929
2021-08-20 $27.58 $27.63 $27.51 $27.63 $26.69 11,976
2021-08-19 $27.71 $27.79 $27.62 $27.72 $26.78 50,760
2021-08-18 $28.25 $28.25 $28.12 $28.12 $27.16 3,580
2021-08-17 $28.25 $28.36 $28.07 $28.25 $27.29 7,051
2021-08-16 $28.55 $28.63 $28.49 $28.63 $27.65 8,140
2021-08-13 $28.73 $28.81 $28.72 $28.77 $27.79 2,068
2021-08-12 $28.67 $28.74 $28.67 $28.74 $27.76 3,869
2021-08-11 $28.74 $28.80 $28.66 $28.77 $27.79 6,598
2021-08-10 $28.49 $28.58 $28.45 $28.57 $27.59 3,973
2021-08-09 $28.48 $28.57 $28.42 $28.54 $27.57 5,445
2021-08-06 $28.60 $28.63 $28.51 $28.52 $27.55 7,372
2021-08-05 $28.75 $28.81 $28.71 $28.71 $27.73 7,487
2021-08-04 $28.80 $28.86 $28.76 $28.77 $27.79 10,850
2021-08-03 $29.03 $29.10 $28.99 $29.10 $28.11 4,043
2021-08-02 $29.19 $29.19 $28.98 $28.98 $27.99 8,798
2021-07-30 $28.89 $28.89 $28.74 $28.82 $27.84 5,937
2021-07-29 $29.26 $29.26 $29.18 $29.18 $28.19 8,436
2021-07-28 $28.90 $29.12 $28.90 $29.06 $28.07 6,862
2021-07-27 $29.02 $29.02 $28.79 $28.98 $27.99 3,482
2021-07-26 $29.08 $29.09 $29.02 $29.08 $28.09 10,946
2021-07-23 $28.94 $29.05 $28.94 $29.01 $28.02 3,404
2021-07-22 $28.82 $28.89 $28.74 $28.86 $27.87 7,826
2021-07-21 $28.76 $28.88 $28.76 $28.86 $27.87 2,770
2021-07-20 $28.34 $28.60 $28.34 $28.56 $27.59 3,111
2021-07-19 $28.43 $28.43 $28.20 $28.31 $27.35 40,907
2021-07-16 $29.11 $29.11 $28.86 $28.86 $27.88 3,613
2021-07-15 $29.19 $29.19 $29.02 $29.12 $28.13 13,556
2021-07-14 $29.37 $29.43 $29.36 $29.39 $28.39 4,736
2021-07-13 $29.29 $29.34 $29.22 $29.22 $28.23 6,889
2021-07-12 $29.18 $29.28 $29.18 $29.28 $28.28 6,507
2021-07-09 $29.15 $29.24 $29.09 $29.24 $28.25 5,439
2021-07-08 $28.62 $28.73 $28.41 $28.63 $27.66 6,259
2021-07-07 $29.04 $29.14 $28.98 $29.05 $28.06 4,717
2021-07-06 $29.26 $29.26 $28.92 $28.99 $28.00 4,569
2021-07-02 $29.21 $29.31 $29.20 $29.27 $28.27 12,420
2021-07-01 $29.04 $29.16 $28.96 $29.16 $28.17 18,892
2021-06-30 $29.14 $29.14 $28.96 $29.05 $28.06 12,289
2021-06-29 $29.31 $29.37 $29.30 $29.30 $28.30 11,466
2021-06-28 $29.43 $29.43 $29.28 $29.29 $28.30 7,770
2021-06-25 $29.36 $29.45 $29.36 $29.45 $28.45 4,863
2021-06-24 $29.22 $29.31 $29.22 $29.28 $28.28 1,882
2021-06-23 $29.05 $29.05 $28.90 $28.90 $27.92 6,541
2021-06-22 $29.05 $29.20 $29.03 $29.15 $28.16 5,953
2021-06-21 $28.91 $29.24 $28.66 $29.24 $28.25 12,341
2021-06-18 $28.89 $29.10 $28.75 $28.79 $27.81 11,602
2021-06-17 $29.42 $29.42 $29.30 $29.41 $28.41 3,704
2021-06-16 $29.83 $29.85 $29.62 $29.67 $28.66 6,359
2021-06-15 $29.79 $29.80 $29.75 $29.77 $28.76 3,368
2021-06-14 $29.83 $29.88 $29.79 $29.86 $28.84 6,121
2021-06-11 $30.08 $30.08 $29.96 $30.07 $28.95 3,804
2021-06-10 $30.03 $30.10 $29.98 $30.02 $28.90 9,088
2021-06-09 $30.08 $30.08 $29.98 $29.98 $28.87 6,402
2021-06-08 $30.20 $30.22 $30.12 $30.20 $29.08 108,801
2021-06-07 $30.21 $30.24 $30.19 $30.24 $29.12 2,901
2021-06-04 $30.02 $30.12 $30.02 $30.11 $28.99 1,673
2021-06-03 $29.71 $29.75 $29.66 $29.73 $28.63 9,082
2021-06-02 $29.92 $30.00 $29.87 $29.94 $28.83 6,017
2021-06-01 $30.06 $30.06 $29.92 $29.93 $28.82 7,041
2021-05-28 $30.00 $30.04 $29.91 $29.91 $28.80 8,434
2021-05-27 $29.92 $30.00 $29.87 $29.97 $28.86 15,740
2021-05-26 $29.92 $29.92 $29.81 $29.83 $28.72 4,076
2021-05-25 $29.91 $29.91 $29.76 $29.76 $28.65 4,353
2021-05-24 $29.86 $29.96 $29.85 $29.91 $28.80 4,918
2021-05-21 $29.81 $29.81 $29.68 $29.74 $28.64 29,405
2021-05-20 $29.66 $29.81 $29.65 $29.81 $28.70 6,417
2021-05-19 $29.42 $29.56 $29.30 $29.41 $28.32 7,906
2021-05-18 $29.93 $29.93 $29.74 $29.74 $28.64 6,047
2021-05-17 $29.59 $29.66 $29.55 $29.64 $28.53 5,167
2021-05-14 $29.45 $29.60 $29.44 $29.55 $28.45 8,362
2021-05-13 $29.00 $29.20 $28.99 $29.14 $28.06 9,098
2021-05-12 $29.40 $29.40 $28.91 $28.91 $27.84 10,963
2021-05-11 $29.51 $29.72 $29.48 $29.69 $28.59 16,013
2021-05-10 $30.27 $30.39 $30.05 $30.09 $28.97 8,780
2021-05-07 $29.90 $30.07 $29.86 $30.07 $28.95 112,036
2021-05-06 $29.49 $29.68 $29.48 $29.68 $28.58 6,843
2021-05-05 $29.40 $29.57 $29.33 $29.49 $28.39 22,300
2021-05-04 $29.05 $29.10 $28.97 $29.09 $28.01 18,601
2021-05-03 $29.28 $29.46 $29.27 $29.44 $28.35 166,807
2021-04-30 $29.31 $29.31 $29.00 $29.05 $27.97 12,021
2021-04-29 $29.35 $29.41 $29.26 $29.40 $28.31 8,536
2021-04-28 $29.35 $29.44 $29.34 $29.34 $28.25 28,467
2021-04-27 $29.50 $29.58 $29.46 $29.50 $28.40 19,091
2021-04-26 $29.67 $29.73 $29.63 $29.63 $28.53 69,599
2021-04-23 $29.57 $29.72 $29.56 $29.62 $28.52 79,374
2021-04-22 $29.49 $29.53 $29.24 $29.24 $28.15 81,758
2021-04-21 $29.18 $29.56 $29.18 $29.50 $28.40 253,048
2021-04-20 $29.52 $29.52 $29.27 $29.27 $28.18 35,270
2021-04-19 $30.00 $30.05 $29.80 $29.82 $28.71 50,153
2021-04-16 $29.77 $29.82 $29.77 $29.82 $28.71 5,161
2021-04-15 $29.63 $29.72 $29.60 $29.67 $28.56 17,351
2021-04-14 $29.34 $29.48 $29.34 $29.45 $28.36 3,631
2021-04-13 $29.32 $29.43 $29.32 $29.42 $28.33 8,211
2021-04-12 $29.22 $29.23 $29.19 $29.21 $28.13 5,131
2021-04-09 $29.32 $29.41 $29.30 $29.41 $28.32 7,337
2021-04-08 $29.43 $29.48 $29.34 $29.46 $28.36 10,758
2021-04-07 $29.24 $29.32 $29.23 $29.30 $28.21 17,721
2021-04-06 $29.08 $29.14 $29.05 $29.05 $27.97 55,061
2021-04-05 $29.31 $29.45 $29.26 $29.43 $28.34 16,819
2021-04-01 $28.98 $29.04 $28.81 $29.04 $27.96 10,565
2021-03-31 $28.82 $28.92 $28.77 $28.85 $27.78 7,042
2021-03-30 $28.75 $28.88 $28.75 $28.84 $27.77 5,060
2021-03-29 $29.04 $29.04 $28.92 $29.00 $27.92 24,004
2021-03-26 $28.90 $29.18 $28.89 $29.18 $28.10 11,446
2021-03-25 $28.50 $28.76 $28.50 $28.72 $27.65 16,061
2021-03-24 $28.60 $28.76 $28.58 $28.76 $27.69 167,606
2021-03-23 $28.88 $28.93 $28.71 $28.75 $27.68 11,604
2021-03-22 $29.04 $29.12 $29.01 $29.10 $28.02 5,304
2021-03-19 $29.14 $29.39 $28.93 $29.13 $28.05 8,210
2021-03-18 $29.12 $29.16 $28.93 $28.93 $27.86 24,207
2021-03-17 $28.79 $29.07 $28.79 $29.01 $27.93 13,408
2021-03-16 $28.84 $28.95 $28.84 $28.89 $27.81 14,150
2021-03-15 $28.60 $28.64 $28.49 $28.64 $27.58 7,876
2021-03-12 $28.53 $28.65 $28.47 $28.63 $27.56 12,111
2021-03-11 $28.36 $28.69 $28.36 $28.63 $27.56 20,859
2021-03-10 $28.33 $28.34 $28.18 $28.24 $27.19 63,486
2021-03-09 $28.00 $28.13 $28.00 $28.13 $27.09 10,432
2021-03-08 $27.76 $27.91 $27.72 $27.79 $26.75 15,154
2021-03-05 $27.71 $27.90 $27.54 $27.89 $26.85 82,489
2021-03-04 $27.80 $27.89 $27.45 $27.58 $26.56 37,391
2021-03-03 $27.99 $28.04 $27.85 $27.87 $26.83 6,819
2021-03-02 $27.93 $28.03 $27.82 $28.01 $26.97 7,706
2021-03-01 $28.00 $28.10 $27.90 $28.09 $27.05 14,367
2021-02-26 $27.79 $27.79 $27.49 $27.50 $26.48 101,011
2021-02-25 $28.47 $28.49 $28.01 $28.03 $26.99 10,121
2021-02-24 $28.22 $28.51 $28.21 $28.49 $27.43 26,925
2021-02-23 $28.34 $28.57 $28.22 $28.53 $27.47 112,711
2021-02-22 $28.28 $28.54 $28.28 $28.46 $27.40 14,028
2021-02-19 $28.35 $28.39 $28.30 $28.36 $27.31 4,036
2021-02-18 $28.07 $28.20 $28.02 $28.17 $27.12 15,008
2021-02-17 $28.32 $28.41 $28.20 $28.35 $27.30 20,117
2021-02-16 $28.53 $28.62 $28.36 $28.48 $27.42 117,030
2021-02-12 $28.17 $28.39 $28.17 $28.36 $27.31 17,175
2021-02-11 $28.33 $28.35 $28.27 $28.28 $27.23 5,134
2021-02-10 $28.43 $28.43 $28.23 $28.23 $27.18 5,210
2021-02-09 $28.48 $28.56 $28.47 $28.56 $27.50 9,275
2021-02-08 $28.38 $28.39 $28.27 $28.33 $27.28 16,612
2021-02-05 $27.95 $28.07 $27.95 $28.07 $27.03 7,577
2021-02-04 $27.75 $27.87 $27.71 $27.87 $26.83 4,167
2021-02-03 $27.81 $27.84 $27.70 $27.80 $26.77 46,769
2021-02-02 $27.60 $27.84 $27.60 $27.84 $26.81 8,077
2021-02-01 $27.64 $27.66 $27.54 $27.65 $26.62 14,092
2021-01-29 $27.50 $27.58 $27.29 $27.37 $26.35 6,826
2021-01-28 $27.73 $27.97 $27.70 $27.87 $26.83 10,258
2021-01-27 $27.57 $27.78 $27.53 $27.53 $26.51 13,521
2021-01-26 $28.26 $28.28 $28.13 $28.19 $27.14 8,210
2021-01-25 $27.97 $28.11 $27.85 $28.11 $27.07 11,703
2021-01-22 $28.11 $28.25 $28.08 $28.25 $27.20 14,773
2021-01-21 $28.18 $28.22 $28.01 $28.18 $27.13 24,216
2021-01-20 $28.13 $28.24 $28.13 $28.24 $27.19 11,213
2021-01-19 $28.14 $28.14 $27.98 $28.06 $27.02 172,348
2021-01-15 $28.25 $28.27 $28.05 $28.19 $27.14 35,840
2021-01-14 $28.52 $28.62 $28.52 $28.56 $27.50 12,696
2021-01-13 $28.24 $28.29 $28.22 $28.28 $27.23 25,811
2021-01-12 $28.16 $28.32 $28.13 $28.32 $27.27 5,626
2021-01-11 $28.10 $28.34 $28.10 $28.24 $27.19 9,495
2021-01-08 $28.50 $28.62 $28.39 $28.58 $27.51 10,163
2021-01-07 $28.28 $28.41 $28.28 $28.39 $27.34 3,934
2021-01-06 $28.02 $28.41 $28.02 $28.32 $27.27 52,181
2021-01-05 $27.64 $27.87 $27.56 $27.80 $26.76 30,707
2021-01-04 $27.72 $27.72 $27.39 $27.46 $26.44 21,343
2020-12-31 $27.43 $27.46 $27.33 $27.38 $26.37 7,611
2020-12-30 $27.60 $27.60 $27.43 $27.47 $26.45 6,559
2020-12-29 $27.68 $27.68 $27.50 $27.55 $26.36 7,404
2020-12-28 $27.32 $27.38 $27.21 $27.34 $26.16 55,021
2020-12-24 $27.21 $27.21 $27.12 $27.13 $25.96 897
2020-12-23 $27.07 $27.25 $27.07 $27.24 $26.07 9,220
2020-12-22 $27.06 $27.06 $26.91 $26.99 $25.83 15,636
2020-12-21 $26.84 $27.15 $26.82 $27.14 $25.97 11,796
2020-12-18 $27.56 $27.59 $27.48 $27.52 $26.33 3,112
2020-12-17 $27.56 $27.57 $27.51 $27.52 $26.33 4,991
2020-12-16 $27.39 $27.46 $27.35 $27.45 $26.27 5,610
2020-12-15 $27.26 $27.45 $27.25 $27.44 $26.26 39,961
2020-12-14 $27.38 $27.38 $27.16 $27.16 $25.99 9,092
2020-12-11 $26.98 $27.09 $26.93 $27.09 $25.92 9,336
2020-12-10 $26.91 $26.91 $26.80 $26.89 $25.74 32,747
2020-12-09 $26.94 $26.95 $26.74 $26.85 $25.69 8,486
2020-12-08 $26.59 $26.76 $26.59 $26.75 $25.60 14,498
2020-12-07 $26.67 $26.72 $26.64 $26.64 $25.49 11,338
2020-12-04 $26.82 $26.93 $26.82 $26.93 $25.77 22,010
2020-12-03 $26.88 $26.96 $26.82 $26.89 $25.73 27,552
2020-12-02 $26.70 $26.81 $26.68 $26.80 $25.64 15,923
2020-12-01 $26.59 $26.89 $26.59 $26.88 $25.72 243,858
2020-11-30 $26.62 $26.62 $26.19 $26.19 $25.06 12,661
2020-11-27 $27.00 $27.12 $27.00 $27.05 $25.89 832
2020-11-25 $26.81 $26.89 $26.72 $26.89 $25.73 10,003
2020-11-24 $26.98 $27.17 $26.98 $27.15 $25.98 13,163
2020-11-23 $26.74 $26.79 $26.66 $26.68 $25.53 11,507
2020-11-20 $26.41 $26.47 $26.39 $26.45 $25.31 8,089
2020-11-19 $26.06 $26.26 $26.06 $26.25 $25.12 13,997
2020-11-18 $26.15 $26.29 $26.10 $26.10 $24.98 4,024
2020-11-17 $26.08 $26.25 $26.03 $26.20 $25.07 7,198
2020-11-16 $26.08 $26.08 $25.97 $26.02 $24.89 11,539
2020-11-13 $25.41 $25.71 $25.41 $25.71 $24.61 3,465
2020-11-12 $25.36 $25.43 $25.20 $25.20 $24.11 9,153
2020-11-11 $25.67 $25.75 $25.62 $25.70 $24.59 13,924
2020-11-10 $25.84 $25.97 $25.81 $25.81 $24.70 7,768
2020-11-09 $25.81 $26.00 $25.60 $25.60 $24.50 9,370
2020-11-06 $24.69 $24.76 $24.67 $24.67 $23.61 7,681
2020-11-05 $24.81 $24.83 $24.62 $24.78 $23.71 22,558
2020-11-04 $24.55 $24.73 $24.41 $24.63 $23.57 27,738
2020-11-03 $24.50 $24.76 $24.50 $24.73 $23.67 11,424
2020-11-02 $24.02 $24.02 $23.80 $23.91 $22.88 143,976
2020-10-30 $23.79 $23.81 $23.65 $23.78 $22.75 2,952
2020-10-29 $23.78 $23.97 $23.78 $23.95 $22.92 2,563
2020-10-28 $23.94 $23.94 $23.71 $23.71 $22.69 67,837
2020-10-27 $24.68 $24.68 $24.51 $24.52 $23.46 10,038
2020-10-26 $24.97 $24.98 $24.76 $24.85 $23.78 7,545
2020-10-23 $25.02 $25.18 $25.02 $25.18 $24.09 8,675
2020-10-22 $24.85 $24.89 $24.79 $24.89 $23.82 4,340
2020-10-21 $24.89 $25.02 $24.89 $24.92 $23.84 19,075
2020-10-20 $24.65 $24.76 $24.65 $24.71 $23.65 7,648
2020-10-19 $24.88 $24.89 $24.65 $24.65 $23.59 14,120
2020-10-16 $24.71 $24.76 $24.70 $24.73 $23.67 3,905
2020-10-15 $24.74 $24.74 $24.54 $24.73 $23.66 13,688
2020-10-14 $25.05 $25.05 $24.94 $25.00 $23.92 11,021
2020-10-13 $25.15 $25.15 $24.96 $25.02 $23.94 11,071
2020-10-12 $25.40 $25.44 $25.29 $25.39 $24.30 8,708
2020-10-09 $25.41 $25.49 $25.41 $25.48 $24.38 28,615
2020-10-08 $25.43 $25.45 $25.35 $25.44 $24.34 27,779
2020-10-07 $25.23 $25.36 $25.16 $25.34 $24.25 17,762
2020-10-06 $25.32 $25.38 $25.11 $25.11 $24.03 9,472
2020-10-05 $25.07 $25.21 $25.07 $25.21 $24.12 12,913
2020-10-02 $24.70 $24.83 $24.70 $24.76 $23.69 7,251
2020-10-01 $25.07 $25.07 $24.82 $24.91 $23.84 113,159
2020-09-30 $24.89 $24.94 $24.81 $24.86 $23.79 6,824
2020-09-29 $25.11 $25.11 $25.00 $25.00 $23.92 28,498
2020-09-28 $24.98 $25.09 $24.98 $25.05 $23.97 2,564
2020-09-25 $24.50 $24.65 $24.36 $24.65 $23.59 10,665
2020-09-24 $24.42 $24.69 $24.37 $24.62 $23.56 10,383
2020-09-23 $24.87 $24.92 $24.58 $24.58 $23.52 1,856
2020-09-22 $24.78 $24.87 $24.63 $24.87 $23.80 31,225
2020-09-21 $24.96 $24.98 $24.67 $24.98 $23.90 8,001
2020-09-18 $25.76 $25.78 $25.66 $25.67 $24.56 9,898
2020-09-17 $25.61 $25.76 $25.57 $25.74 $24.64 18,510
2020-09-16 $25.95 $25.98 $25.87 $25.89 $24.78 9,896
2020-09-15 $26.04 $26.10 $26.04 $26.08 $24.95 2,750
2020-09-14 $25.98 $25.98 $25.89 $25.92 $24.80 8,153
2020-09-11 $25.67 $25.76 $25.61 $25.73 $24.50 12,572
2020-09-10 $25.61 $25.63 $25.47 $25.47 $24.25 15,633
2020-09-09 $25.68 $25.68 $25.60 $25.66 $24.43 6,535
2020-09-08 $25.35 $25.49 $25.25 $25.39 $24.18 10,813
2020-09-04 $25.56 $25.58 $25.22 $25.53 $24.31 13,163
2020-09-03 $25.80 $25.80 $25.23 $25.31 $24.10 14,817
2020-09-02 $25.76 $25.93 $25.76 $25.87 $24.63 31,688
2020-09-01 $25.57 $25.67 $25.51 $25.65 $24.42 140,431
2020-08-31 $25.73 $25.83 $25.73 $25.74 $24.51 4,551
2020-08-28 $25.67 $25.74 $25.67 $25.73 $24.50 5,935
2020-08-27 $25.71 $25.71 $25.49 $25.58 $24.36 3,980
2020-08-26 $25.70 $25.86 $25.70 $25.86 $24.62 13,274
2020-08-25 $25.75 $25.75 $25.64 $25.71 $24.47 47,436
2020-08-24 $25.68 $25.68 $25.59 $25.64 $24.41 20,134
2020-08-21 $25.07 $25.37 $25.07 $25.37 $24.16 8,245
2020-08-20 $25.30 $25.58 $25.30 $25.54 $24.32 24,771
2020-08-19 $25.87 $25.94 $25.71 $25.71 $24.48 22,608
2020-08-18 $25.97 $26.02 $25.95 $26.01 $24.76 5,045
2020-08-17 $25.71 $25.86 $25.71 $25.84 $24.60 5,130
2020-08-14 $25.54 $25.57 $25.49 $25.53 $24.31 9,045
2020-08-13 $25.78 $25.91 $25.67 $25.73 $24.50 8,445
2020-08-12 $25.86 $25.99 $25.86 $25.95 $24.71 4,895
2020-08-11 $25.60 $25.73 $25.32 $25.32 $24.11 7,266
2020-08-10 $24.99 $25.09 $24.99 $25.06 $23.86 4,302
2020-08-07 $24.81 $24.94 $24.78 $24.94 $23.75 10,244
2020-08-06 $24.97 $25.07 $24.90 $25.04 $23.84 5,908
2020-08-05 $25.04 $25.12 $24.98 $25.00 $23.80 6,935
2020-08-04 $24.39 $24.71 $24.39 $24.71 $23.53 140,157
2020-08-03 $23.90 $24.27 $23.90 $24.24 $23.08 8,168
2020-07-31 $24.06 $24.13 $23.60 $23.78 $22.64 14,206
2020-07-30 $24.31 $24.56 $24.20 $24.52 $23.35 10,104
2020-07-29 $24.83 $24.99 $24.77 $24.91 $23.71 9,944
2020-07-28 $24.98 $25.15 $24.98 $25.03 $23.83 11,888
2020-07-27 $24.90 $25.18 $24.90 $25.13 $23.93 1,893
2020-07-24 $24.75 $24.82 $24.71 $24.77 $23.58 40,402
2020-07-23 $25.05 $25.05 $24.84 $24.87 $23.67 5,398
2020-07-22 $25.05 $25.10 $25.05 $25.09 $23.89 3,623
2020-07-21 $25.03 $25.04 $24.93 $24.93 $23.74 10,253
2020-07-20 $24.97 $25.12 $24.97 $25.10 $23.90 17,091
2020-07-17 $24.97 $25.01 $24.93 $25.01 $23.81 4,600
2020-07-16 $25.07 $25.07 $24.98 $25.01 $23.81 3,692
2020-07-15 $25.13 $25.13 $24.94 $25.05 $23.85 17,531
2020-07-14 $24.48 $24.69 $24.45 $24.69 $23.51 7,600
2020-07-13 $24.53 $24.68 $24.26 $24.32 $23.15 10,302
2020-07-10 $24.24 $24.33 $24.19 $24.29 $23.13 2,700
2020-07-09 $24.28 $24.28 $23.91 $24.08 $22.93 13,200
2020-07-08 $24.21 $24.35 $24.14 $24.35 $23.18 8,490
2020-07-07 $24.47 $24.47 $24.26 $24.26 $23.10 1,500
2020-07-06 $24.68 $24.68 $24.61 $24.67 $23.48 19,000
2020-07-02 $24.54 $24.57 $24.30 $24.30 $23.14 8,900
2020-07-01 $24.06 $24.12 $23.91 $24.07 $22.91 9,500
2020-06-30 $24.09 $24.27 $24.02 $24.21 $23.05 8,533
2020-06-29 $24.00 $24.12 $23.92 $24.09 $22.94 4,402
2020-06-26 $24.16 $24.16 $24.00 $24.01 $22.86 6,200
2020-06-25 $24.01 $24.38 $24.01 $24.38 $23.21 8,526
2020-06-24 $24.54 $24.54 $24.11 $24.15 $22.99 5,762
2020-06-23 $24.91 $24.97 $24.79 $24.79 $23.60 1,761
2020-06-22 $24.52 $24.77 $24.47 $24.71 $23.52 6,731
2020-06-19 $24.57 $24.57 $24.25 $24.25 $23.09 7,600
2020-06-18 $24.52 $24.64 $24.52 $24.59 $23.41 3,400
2020-06-17 $24.93 $24.97 $24.79 $24.81 $23.62 7,809
2020-06-16 $25.09 $25.15 $24.80 $24.83 $23.64 16,522
2020-06-15 $23.83 $24.34 $23.74 $24.34 $23.17 5,900
2020-06-12 $24.77 $24.78 $24.38 $24.64 $23.35 6,767
2020-06-11 $24.78 $24.85 $24.12 $24.19 $22.92 36,626
2020-06-10 $25.91 $25.91 $25.62 $25.78 $24.43 12,546
2020-06-09 $25.93 $26.13 $25.87 $26.06 $24.69 9,989
2020-06-08 $26.03 $26.38 $26.03 $26.38 $25.00 18,118
2020-06-05 $25.93 $26.07 $25.85 $25.89 $24.54 19,500
2020-06-04 $25.29 $25.41 $25.19 $25.23 $23.91 16,800
2020-06-03 $25.22 $25.59 $25.22 $25.54 $24.20 27,900
2020-06-02 $24.80 $24.95 $24.80 $24.95 $23.65 19,158
2020-06-01 $24.26 $24.53 $24.25 $24.50 $23.22 53,425
2020-05-29 $24.08 $24.10 $23.82 $24.10 $22.84 2,100
2020-05-28 $24.40 $24.65 $24.34 $24.34 $23.07 13,065
2020-05-27 $24.24 $24.38 $24.13 $24.30 $23.03 36,796
2020-05-26 $23.67 $23.86 $23.67 $23.74 $22.50 15,427
2020-05-22 $22.79 $22.91 $22.79 $22.91 $21.71 8,900
2020-05-21 $23.13 $23.13 $22.89 $22.92 $21.72 15,544
2020-05-20 $23.18 $23.27 $23.13 $23.18 $21.97 4,800
2020-05-19 $22.96 $23.03 $22.84 $22.84 $21.64 75,619
2020-05-18 $22.68 $22.98 $22.68 $22.98 $21.78 12,700
2020-05-15 $21.88 $21.96 $21.75 $21.96 $20.81 25,587
2020-05-14 $21.43 $21.78 $21.22 $21.76 $20.62 14,643
2020-05-13 $22.36 $22.36 $22.01 $22.14 $20.98 15,762
2020-05-12 $22.64 $22.64 $22.25 $22.25 $21.09 1,700
2020-05-11 $22.72 $22.81 $22.66 $22.77 $21.58 12,200
2020-05-08 $22.73 $22.74 $22.65 $22.66 $21.47 4,200
2020-05-07 $22.31 $22.41 $22.26 $22.28 $21.11 4,100
2020-05-06 $22.04 $22.06 $21.96 $21.96 $20.81 7,800
2020-05-05 $22.24 $22.35 $22.13 $22.14 $20.98 15,927
2020-05-04 $21.87 $21.99 $21.73 $21.99 $20.84 12,515
2020-05-01 $22.20 $22.22 $21.96 $22.12 $20.96 30,800
2020-04-30 $22.66 $22.75 $22.48 $22.67 $21.48 36,500
2020-04-29 $22.96 $23.08 $22.96 $23.00 $21.80 18,340
2020-04-28 $22.58 $22.58 $22.31 $22.34 $21.17 19,914
2020-04-27 $21.84 $22.00 $21.83 $22.00 $20.85 20,351
2020-04-24 $21.68 $21.85 $21.63 $21.85 $20.71 9,998
2020-04-23 $21.56 $21.84 $21.52 $21.58 $20.45 31,289
2020-04-22 $21.27 $21.27 $21.08 $21.14 $20.03 25,433
2020-04-21 $20.72 $20.78 $20.60 $20.66 $19.58 28,051
2020-04-20 $21.33 $21.40 $21.02 $21.03 $19.93 12,300
2020-04-17 $21.38 $21.55 $21.27 $21.55 $20.42 30,400
2020-04-16 $21.19 $21.19 $20.93 $21.06 $19.96 14,537
2020-04-15 $21.24 $21.31 $21.10 $21.15 $20.04 13,260
2020-04-14 $21.94 $22.11 $21.90 $22.01 $20.86 11,400
2020-04-13 $21.90 $22.01 $21.69 $21.86 $20.71 28,718
2020-04-09 $22.09 $22.22 $21.88 $22.07 $20.92 17,300
2020-04-08 $21.35 $21.62 $21.24 $21.46 $20.34 9,408
2020-04-07 $22.11 $22.11 $21.32 $21.34 $20.22 178,214
2020-04-06 $20.84 $21.24 $20.84 $21.17 $20.06 35,700
2020-04-03 $20.13 $20.13 $19.73 $19.82 $18.78 35,100
2020-04-02 $20.06 $20.45 $20.00 $20.38 $19.31 60,905
2020-04-01 $20.07 $20.13 $19.91 $20.01 $18.96 138,085
2020-03-31 $20.57 $20.90 $20.50 $20.78 $19.69 17,693
2020-03-30 $20.76 $21.06 $20.56 $21.05 $19.95 51,071
2020-03-27 $20.42 $20.73 $20.24 $20.47 $19.40 123,189
2020-03-26 $20.54 $21.20 $20.50 $21.15 $20.04 23,267
2020-03-25 $19.69 $20.45 $19.54 $20.25 $19.19 31,448
2020-03-24 $19.28 $19.55 $19.06 $19.53 $18.51 17,914
2020-03-23 $17.90 $18.04 $17.60 $17.75 $16.82 44,977
2020-03-20 $18.66 $19.06 $18.18 $18.23 $17.28 61,253
2020-03-19 $17.96 $18.58 $17.87 $18.15 $17.20 187,863
2020-03-18 $17.96 $18.38 $17.62 $17.87 $16.94 56,946
2020-03-17 $18.56 $19.22 $18.51 $18.95 $17.96 73,091
2020-03-16 $18.29 $18.94 $18.29 $18.55 $17.57 60,766
2020-03-13 $20.93 $20.93 $19.58 $20.74 $19.50 33,984
2020-03-12 $20.39 $20.39 $19.23 $19.61 $18.43 49,925
2020-03-11 $22.63 $22.65 $21.98 $22.10 $20.78 33,700
2020-03-10 $23.34 $23.34 $22.45 $23.13 $21.74 108,242
2020-03-09 $22.57 $22.80 $22.23 $22.29 $20.95 48,613
2020-03-06 $24.38 $24.57 $24.24 $24.49 $23.02 14,849
2020-03-05 $25.00 $25.20 $24.84 $24.96 $23.47 56,015
2020-03-04 $25.47 $25.91 $25.45 $25.91 $24.36 46,600
2020-03-03 $25.55 $25.85 $24.93 $25.10 $23.59 100,635
2020-03-02 $24.98 $25.37 $24.79 $25.07 $23.57 232,205
2020-02-28 $24.58 $25.25 $24.49 $25.25 $23.74 112,494
2020-02-27 $25.53 $25.88 $25.12 $25.14 $23.63 56,399
2020-02-26 $26.41 $26.58 $26.24 $26.30 $24.72 19,920
2020-02-25 $26.72 $26.72 $26.06 $26.30 $24.72 43,915
2020-02-24 $26.54 $26.66 $26.48 $26.52 $24.93 83,093
2020-02-21 $27.78 $27.79 $27.71 $27.79 $26.12 13,200
2020-02-20 $28.01 $28.02 $27.79 $28.00 $26.32 20,400
2020-02-19 $28.13 $28.17 $28.02 $28.03 $26.35 9,464
2020-02-18 $28.07 $28.07 $27.98 $28.01 $26.33 7,020
2020-02-14 $28.50 $28.50 $28.38 $28.41 $26.71 12,190
2020-02-13 $28.42 $28.51 $28.42 $28.44 $26.74 8,232
2020-02-12 $28.64 $28.68 $28.59 $28.68 $26.96 8,388
2020-02-11 $28.66 $28.72 $28.57 $28.65 $26.93 19,639
2020-02-10 $28.46 $28.49 $28.37 $28.46 $26.75 21,063
2020-02-07 $28.60 $28.67 $28.46 $28.52 $26.81 52,798
2020-02-06 $29.05 $29.05 $28.99 $29.00 $27.26 2,400
2020-02-05 $29.04 $29.10 $29.04 $29.10 $27.35 6,145
2020-02-04 $28.59 $28.65 $28.58 $28.64 $26.92 13,857
2020-02-03 $28.07 $28.15 $28.04 $28.09 $26.41 19,494
2020-01-31 $28.29 $28.29 $27.93 $27.98 $26.30 43,982
2020-01-30 $28.41 $28.60 $28.30 $28.57 $26.85 12,282
2020-01-29 $28.71 $28.71 $28.59 $28.61 $26.89 18,836
2020-01-28 $28.53 $28.70 $28.53 $28.70 $26.97 5,276
2020-01-27 $28.53 $28.67 $28.52 $28.54 $26.83 30,278
2020-01-24 $29.38 $29.41 $29.16 $29.26 $27.51 73,000
2020-01-23 $29.47 $29.52 $29.27 $29.52 $27.75 75,969
2020-01-22 $29.84 $29.84 $29.72 $29.77 $27.98 14,900
2020-01-21 $29.72 $29.76 $29.63 $29.64 $27.87 19,644
2020-01-17 $29.65 $29.71 $29.65 $29.71 $27.92 18,642
2020-01-16 $29.52 $29.56 $29.47 $29.56 $27.78 4,042
2020-01-15 $29.48 $29.52 $29.41 $29.46 $27.69 12,149
2020-01-14 $29.48 $29.59 $29.48 $29.59 $27.82 17,742
2020-01-13 $29.33 $29.51 $29.33 $29.51 $27.74 2,171
2020-01-10 $29.44 $29.45 $29.26 $29.28 $27.52 39,753
2020-01-09 $29.36 $29.51 $29.36 $29.50 $27.73 7,945
2020-01-08 $29.48 $29.60 $29.43 $29.52 $27.75 56,000
2020-01-07 $29.54 $29.60 $29.51 $29.52 $27.75 6,410
2020-01-06 $29.49 $29.62 $29.49 $29.62 $27.84 3,290
2020-01-03 $29.44 $29.57 $29.36 $29.37 $27.60 26,600
2020-01-02 $29.66 $29.80 $29.66 $29.80 $28.01 18,916
2019-12-31 $29.37 $29.48 $29.36 $29.48 $27.72 14,300
2019-12-30 $29.67 $29.67 $29.37 $29.38 $27.62 24,900
2019-12-27 $29.89 $29.93 $29.89 $29.93 $27.94 900
2019-12-26 $29.85 $29.91 $29.84 $29.91 $27.92 14,600
2019-12-24 $29.86 $29.86 $29.74 $29.76 $27.78 8,307
2019-12-23 $29.69 $29.80 $29.69 $29.76 $27.78 3,645
2019-12-20 $29.53 $29.88 $29.53 $29.82 $27.84 13,096
2019-12-19 $29.69 $29.75 $29.66 $29.71 $27.74 79,078
2019-12-18 $29.72 $29.83 $29.72 $29.83 $27.85 22,587
2019-12-17 $30.01 $30.05 $29.97 $30.00 $28.01 5,989
2019-12-16 $30.19 $30.28 $30.19 $30.24 $28.23 3,700
2019-12-13 $29.92 $30.05 $29.85 $30.02 $28.03 3,966
2019-12-12 $29.51 $29.57 $29.37 $29.56 $27.60 17,500
2019-12-11 $29.15 $29.36 $29.15 $29.34 $27.39 80,833
2019-12-10 $29.26 $29.30 $29.19 $29.20 $27.26 2,415
2019-12-09 $29.33 $29.41 $29.29 $29.29 $27.34 10,937
2019-12-06 $29.20 $29.33 $29.20 $29.30 $27.35 10,073
2019-12-05 $28.92 $28.99 $28.90 $28.94 $27.02 8,069
2019-12-04 $28.87 $28.96 $28.87 $28.96 $27.04 23,250
2019-12-03 $28.42 $28.65 $28.36 $28.64 $26.73 26,800
2019-12-02 $28.79 $28.79 $28.55 $28.66 $26.76 29,440
2019-11-29 $28.88 $28.88 $28.71 $28.71 $26.80 4,800
2019-11-27 $29.11 $29.19 $29.09 $29.16 $27.22 2,600
2019-11-26 $28.92 $29.00 $28.92 $29.00 $27.07 13,500
2019-11-25 $29.00 $29.07 $29.00 $29.06 $27.13 3,800
2019-11-22 $28.86 $28.87 $28.76 $28.76 $26.85 8,000
2019-11-21 $28.65 $28.75 $28.64 $28.71 $26.80 84,105
2019-11-20 $28.76 $28.76 $28.66 $28.67 $26.77 1,482
2019-11-19 $29.00 $29.00 $28.84 $28.87 $26.95 3,722
2019-11-18 $28.92 $28.94 $28.77 $28.90 $26.98 13,855
2019-11-15 $28.86 $28.97 $28.86 $28.97 $27.05 933
2019-11-14 $28.76 $28.83 $28.73 $28.82 $26.90 6,300
2019-11-13 $28.86 $29.01 $28.86 $29.00 $27.07 4,951
2019-11-12 $29.23 $29.24 $29.11 $29.19 $27.25 3,900
2019-11-11 $28.95 $29.05 $28.91 $29.00 $27.07 4,574
2019-11-08 $28.98 $29.07 $28.97 $29.06 $27.13 28,001
2019-11-07 $28.94 $29.05 $28.90 $29.04 $27.11 8,678
2019-11-06 $28.98 $28.98 $28.84 $28.90 $26.98 5,413
2019-11-05 $29.01 $29.04 $28.99 $29.04 $27.11 813,813
2019-11-04 $28.98 $28.98 $28.88 $28.88 $26.96 6,100
2019-11-01 $28.57 $28.67 $28.56 $28.66 $26.76 193,571
2019-10-31 $28.50 $28.50 $28.26 $28.33 $26.45 2,771
2019-10-30 $28.68 $28.76 $28.52 $28.76 $26.85 2,851
2019-10-29 $28.84 $28.84 $28.75 $28.75 $26.84 700
2019-10-28 $28.79 $28.84 $28.73 $28.82 $26.91 28,100
2019-10-25 $28.37 $28.51 $28.37 $28.51 $26.62 4,648
2019-10-24 $28.44 $28.48 $28.43 $28.46 $26.57 5,700
2019-10-23 $28.27 $28.30 $28.27 $28.30 $26.42 3,400
2019-10-22 $28.17 $28.21 $28.12 $28.12 $26.25 4,200
2019-10-21 $28.09 $28.15 $28.09 $28.11 $26.24 5,625
2019-10-18 $27.90 $27.94 $27.79 $27.92 $26.07 16,039
2019-10-17 $27.80 $27.88 $27.74 $27.76 $25.91 4,200
2019-10-16 $27.65 $27.75 $27.65 $27.68 $25.84 6,500
2019-10-15 $27.63 $27.86 $27.63 $27.76 $25.91 2,500
2019-10-14 $27.18 $27.33 $27.18 $27.29 $25.48 1,941
2019-10-11 $27.33 $27.54 $27.33 $27.46 $25.64 12,700
2019-10-10 $26.49 $26.57 $26.45 $26.57 $24.81 4,500
2019-10-09 $26.26 $26.32 $26.23 $26.32 $24.57 13,368
2019-10-08 $26.33 $26.34 $26.21 $26.21 $24.47 11,800
2019-10-07 $26.57 $26.57 $26.46 $26.46 $24.70 500
2019-10-04 $26.30 $26.58 $26.30 $26.58 $24.82 4,009
2019-10-03 $26.05 $26.41 $26.05 $26.41 $24.66 1,850
2019-10-02 $26.50 $26.50 $26.23 $26.23 $24.49 9,100
2019-10-01 $26.90 $26.90 $26.80 $26.83 $25.05 6,700
2019-09-30 $26.77 $26.90 $26.77 $26.90 $25.11 2,374
2019-09-27 $26.83 $26.83 $26.72 $26.77 $24.99 18,100
2019-09-26 $26.86 $26.86 $26.84 $26.85 $25.07 624
2019-09-25 $26.76 $26.82 $26.76 $26.82 $25.04 1,300
2019-09-24 $27.13 $27.16 $26.93 $26.93 $25.15 5,400
2019-09-23 $26.94 $27.00 $26.94 $26.96 $25.17 4,649
2019-09-20 $27.25 $27.25 $27.13 $27.13 $25.33 4,177
2019-09-19 $27.28 $27.33 $27.27 $27.29 $25.48 5,779
2019-09-18 $27.17 $27.22 $27.13 $27.22 $25.41 2,300
2019-09-17 $27.27 $27.39 $27.24 $27.39 $25.57 7,900
2019-09-16 $27.48 $27.48 $27.42 $27.43 $25.61 7,528
2019-09-13 $27.50 $27.59 $27.50 $27.56 $25.60 3,700
2019-09-12 $27.11 $27.28 $27.11 $27.28 $25.34 682
2019-09-11 $27.05 $27.12 $27.04 $27.12 $25.19 2,500
2019-09-10 $26.72 $26.76 $26.68 $26.76 $24.86 800
2019-09-09 $26.34 $26.34 $26.30 $26.32 $24.45 7,900
2019-09-06 $26.18 $26.18 $26.15 $26.17 $24.31 1,500
2019-09-05 $25.91 $26.07 $25.91 $25.98 $24.13 12,200
2019-09-04 $25.41 $25.54 $25.40 $25.54 $23.72 8,000
2019-09-03 $25.15 $25.24 $25.15 $25.24 $23.44 5,938
2019-08-30 $25.37 $25.43 $25.29 $25.35 $23.54 4,210
2019-08-29 $25.16 $25.22 $25.16 $25.17 $23.38 2,519
2019-08-28 $24.92 $24.93 $24.87 $24.89 $23.12 3,393
2019-08-27 $25.01 $25.06 $24.91 $24.98 $23.20 10,171
2019-08-26 $24.90 $25.00 $24.83 $24.89 $23.12 8,296
2019-08-23 $24.87 $24.87 $24.63 $24.63 $22.88 3,498
2019-08-22 $25.05 $25.05 $24.97 $25.03 $23.25 1,387
2019-08-21 $25.04 $25.08 $25.01 $25.01 $23.23 3,169
2019-08-20 $24.81 $24.85 $24.81 $24.84 $23.07 10,636
2019-08-19 $24.86 $24.86 $24.83 $24.83 $23.06 17,367
2019-08-16 $24.63 $24.76 $24.63 $24.73 $22.97 20,702
2019-08-15 $24.51 $24.53 $24.48 $24.53 $22.78 9,446
2019-08-14 $24.57 $24.57 $24.41 $24.44 $22.70 14,140
2019-08-13 $24.72 $25.10 $24.72 $25.05 $23.27 4,956
2019-08-12 $24.82 $24.83 $24.66 $24.66 $22.91 5,644
2019-08-09 $24.95 $24.95 $24.77 $24.82 $23.05 2,879
2019-08-08 $24.96 $25.10 $24.96 $25.07 $23.29 8,614
2019-08-07 $24.64 $24.78 $24.56 $24.78 $23.02 3,554
2019-08-06 $24.91 $24.91 $24.68 $24.87 $23.10 19,648
2019-08-05 $25.01 $25.04 $24.66 $24.72 $22.96 10,686
2019-08-02 $25.55 $25.55 $25.35 $25.50 $23.68 4,954
2019-08-01 $26.14 $26.26 $25.80 $25.90 $24.06 16,943
2019-07-31 $26.45 $26.45 $26.07 $26.15 $24.29 4,623
2019-07-30 $26.39 $26.39 $26.31 $26.34 $24.47 13,935
2019-07-29 $26.70 $26.72 $26.68 $26.72 $24.82 2,657
2019-07-26 $26.93 $26.93 $26.93 $26.93 $25.01 268
2019-07-25 $27.20 $27.20 $26.94 $26.94 $25.02 5,284
2019-07-24 $27.20 $27.27 $27.20 $27.26 $25.32 7,412
2019-07-23 $27.19 $27.20 $27.15 $27.20 $25.26 1,067
2019-07-22 $26.92 $26.93 $26.90 $26.91 $24.99 2,274
2019-07-19 $26.79 $26.79 $26.68 $26.68 $24.78 1,527
2019-07-18 $26.46 $26.63 $26.40 $26.62 $24.73 14,163
2019-07-17 $26.76 $26.79 $26.72 $26.72 $24.82 5,764
2019-07-16 $26.72 $26.74 $26.72 $26.73 $24.83 4,356
2019-07-15 $27.03 $27.03 $26.92 $26.92 $25.00 2,190
2019-07-12 $26.89 $26.96 $26.89 $26.96 $25.04 3,991
2019-07-11 $26.79 $26.85 $26.79 $26.79 $24.88 3,822
2019-07-10 $26.70 $26.70 $26.61 $26.61 $24.72 1,623
2019-07-09 $26.67 $26.68 $26.52 $26.57 $24.68 13,879
2019-07-08 $26.90 $26.94 $26.90 $26.94 $25.02 2,284
2019-07-05 $27.07 $27.11 $27.01 $27.09 $25.16 9,231
2019-07-03 $27.34 $27.35 $27.32 $27.35 $25.40 2,493
2019-07-02 $27.40 $27.41 $27.27 $27.39 $25.44 67,825
2019-07-01 $27.41 $27.41 $27.25 $27.30 $25.36 19,974
2019-06-28 $26.93 $26.96 $26.92 $26.94 $25.02 6,212
2019-06-27 $26.84 $26.85 $26.83 $26.83 $24.92 9,945
2019-06-26 $26.70 $26.70 $26.63 $26.63 $24.74 2,044
2019-06-25 $26.60 $26.70 $26.54 $26.54 $24.65 5,946
2019-06-24 $26.75 $26.75 $26.70 $26.71 $24.81 3,158
2019-06-21 $26.73 $26.76 $26.71 $26.73 $24.83 5,153
2019-06-20 $26.81 $26.81 $26.67 $26.70 $24.80 9,959
2019-06-19 $26.32 $26.44 $26.31 $26.43 $24.55 4,350
2019-06-18 $26.01 $26.13 $26.01 $26.11 $24.25 2,862
2019-06-17 $25.97 $26.02 $25.86 $25.87 $24.02 6,311
2019-06-14 $26.31 $26.37 $26.31 $26.37 $24.15 1,944
2019-06-13 $26.49 $26.49 $26.47 $26.49 $24.26 453
2019-06-12 $26.60 $26.60 $26.60 $26.60 $24.35 105
2019-06-11 $27.09 $27.09 $26.92 $26.93 $24.66 2,423
2019-06-10 $26.77 $26.79 $26.76 $26.78 $24.52 1,693
2019-06-07 $26.46 $26.69 $26.46 $26.65 $24.40 4,906
2019-06-06 $26.21 $26.21 $26.08 $26.12 $23.91 4,823
2019-06-05 $26.28 $26.28 $26.18 $26.20 $23.99 3,058
2019-06-04 $26.01 $26.21 $26.01 $26.21 $24.00 8,263
2019-06-03 $25.67 $25.70 $25.59 $25.63 $23.47 100,078
2019-05-31 $25.56 $25.72 $25.55 $25.66 $23.50 24,872
2019-05-30 $26.09 $26.09 $26.01 $26.02 $23.83 3,495
2019-05-29 $25.90 $25.90 $25.75 $25.86 $23.68 3,475
2019-05-28 $26.34 $26.34 $26.09 $26.09 $23.89 2,901
2019-05-24 $26.26 $26.30 $26.21 $26.25 $24.03 741
2019-05-23 $26.11 $26.14 $25.96 $25.96 $23.77 5,219
2019-05-22 $26.75 $26.75 $26.69 $26.71 $24.45 3,240
2019-05-21 $26.78 $26.96 $26.78 $26.92 $24.65 5,507
2019-05-20 $26.76 $26.76 $26.67 $26.67 $24.42 1,080
2019-05-17 $27.06 $27.09 $26.93 $26.93 $24.66 12,018
2019-05-16 $27.15 $27.32 $27.15 $27.22 $24.92 4,818
2019-05-15 $26.91 $27.20 $26.88 $27.12 $24.83 48,919
2019-05-14 $27.00 $27.12 $27.00 $27.09 $24.81 5,126
2019-05-13 $26.97 $26.97 $26.69 $26.69 $24.44 7,465
2019-05-10 $27.25 $27.47 $27.13 $27.44 $25.12 7,221
2019-05-09 $27.34 $27.55 $27.30 $27.51 $25.19 38,354
2019-05-08 $27.71 $27.71 $27.68 $27.70 $25.37 2,931
2019-05-07 $28.29 $28.29 $27.98 $28.01 $25.64 7,185
2019-05-06 $28.50 $28.73 $28.44 $28.72 $26.30 32,743
2019-05-03 $28.95 $29.14 $28.95 $29.14 $26.68 10,376
2019-05-02 $28.95 $28.95 $28.80 $28.83 $26.40 9,918
2019-05-01 $29.21 $29.27 $29.00 $29.00 $26.55 31,879
2019-04-30 $29.13 $29.19 $29.13 $29.16 $26.70 3,115
2019-04-29 $29.21 $29.28 $29.20 $29.28 $26.81 2,843
2019-04-26 $29.06 $29.21 $29.06 $29.19 $26.73 5,717
2019-04-25 $29.22 $29.22 $29.15 $29.16 $26.70 2,820
2019-04-24 $29.40 $29.40 $29.30 $29.32 $26.85 4,307
2019-04-23 $29.53 $29.64 $29.53 $29.63 $27.13 9,094
2019-04-22 $29.76 $29.79 $29.69 $29.71 $27.20 23,328
2019-04-18 $29.75 $29.75 $29.71 $29.72 $27.21 2,274
2019-04-17 $29.68 $29.69 $29.63 $29.67 $27.17 4,805
2019-04-16 $29.47 $29.48 $29.46 $29.47 $26.98 2,816
2019-04-15 $29.34 $29.40 $29.31 $29.34 $26.87 5,782
2019-04-12 $29.33 $29.39 $29.33 $29.39 $26.91 3,137
2019-04-11 $29.10 $29.11 $29.09 $29.11 $26.65 3,182
2019-04-10 $29.03 $29.05 $29.03 $29.05 $26.60 118
2019-04-09 $29.15 $29.15 $28.96 $29.01 $26.56 5,203
2019-04-08 $29.16 $29.20 $29.14 $29.18 $26.72 10,328
2019-04-05 $29.20 $29.25 $29.20 $29.22 $26.76 2,678
2019-04-04 $29.01 $29.05 $29.00 $29.05 $26.60 1,789
2019-04-03 $29.14 $29.20 $29.09 $29.09 $26.64 7,335
2019-04-02 $28.63 $28.71 $28.63 $28.71 $26.29 1,645
2019-04-01 $28.48 $28.65 $28.48 $28.65 $26.24 2,773
2019-03-29 $28.16 $28.16 $28.04 $28.07 $25.71 11,646
2019-03-28 $27.97 $28.03 $27.91 $27.99 $25.63 3,835
2019-03-27 $28.08 $28.08 $27.90 $28.05 $25.68 2,534
2019-03-26 $28.14 $28.14 $28.04 $28.04 $25.67 1,708
2019-03-25 $27.65 $27.82 $27.64 $27.82 $25.47 1,833
2019-03-22 $27.98 $27.98 $27.82 $27.82 $25.47 1,761
2019-03-21 $27.93 $28.09 $27.90 $28.09 $25.72 2,665
2019-03-20 $28.02 $28.09 $27.90 $28.05 $25.68 5,502
2019-03-19 $28.33 $28.33 $28.16 $28.18 $25.80 6,621
2019-03-18 $28.04 $28.11 $28.04 $28.10 $25.73 4,580
2019-03-15 $27.99 $28.05 $27.97 $28.02 $25.63 7,412
2019-03-14 $27.77 $27.81 $27.73 $27.73 $25.37 1,482
2019-03-13 $27.90 $28.03 $27.90 $28.00 $25.61 6,315
2019-03-12 $27.78 $27.80 $27.68 $27.73 $25.37 7,430
2019-03-11 $27.56 $27.76 $27.56 $27.76 $25.39 24,505
2019-03-08 $27.29 $27.42 $27.28 $27.42 $25.09 3,348
2019-03-07 $28.05 $28.05 $27.72 $27.74 $25.37 3,985
2019-03-06 $28.46 $28.46 $28.32 $28.33 $25.91 2,599
2019-03-05 $28.43 $28.47 $28.34 $28.40 $25.98 7,939
2019-03-04 $28.64 $28.64 $28.43 $28.51 $26.08 8,544
2019-03-01 $28.54 $28.62 $28.52 $28.59 $26.16 6,937
2019-02-28 $28.54 $28.54 $28.50 $28.50 $26.07 1,442
2019-02-27 $28.68 $28.68 $28.63 $28.66 $26.22 1,151
2019-02-26 $28.63 $28.78 $28.63 $28.78 $26.33 3,393
2019-02-25 $28.62 $28.63 $28.47 $28.53 $26.10 14,952
2019-02-22 $28.43 $28.43 $28.36 $28.37 $25.95 821
2019-02-21 $28.26 $28.26 $28.20 $28.21 $25.81 16,108
2019-02-20 $28.41 $28.46 $28.33 $28.40 $25.98 9,491
2019-02-19 $28.19 $28.30 $28.16 $28.30 $25.89 6,801
2019-02-15 $28.03 $28.17 $28.03 $28.16 $25.76 3,852
2019-02-14 $27.76 $27.83 $27.69 $27.71 $25.35 3,795
2019-02-13 $28.00 $28.00 $27.90 $27.90 $25.53 2,453
2019-02-12 $27.70 $27.82 $27.70 $27.71 $25.35 3,822
2019-02-11 $27.17 $27.21 $27.12 $27.21 $24.89 31,541
2019-02-08 $27.14 $27.14 $26.99 $27.12 $24.81 3,343
2019-02-07 $27.80 $27.80 $27.51 $27.54 $25.20 18,997
2019-02-06 $28.08 $28.08 $27.99 $28.00 $25.62 2,397
2019-02-05 $28.11 $28.15 $28.10 $28.12 $25.73 6,779
2019-02-04 $28.00 $28.09 $27.94 $28.08 $25.69 6,413
2019-02-01 $27.91 $28.03 $27.91 $27.93 $25.55 6,060
2019-01-31 $27.89 $28.03 $27.89 $27.95 $25.57 2,079
2019-01-30 $27.76 $28.04 $27.68 $27.92 $25.55 14,550
2019-01-29 $27.72 $27.76 $27.60 $27.60 $25.25 45,863
2019-01-28 $27.51 $27.61 $27.51 $27.61 $25.26 2,198
2019-01-25 $27.69 $27.90 $27.69 $27.83 $25.46 3,774
2019-01-24 $27.22 $27.31 $27.21 $27.30 $24.98 5,469
2019-01-23 $26.90 $26.93 $26.90 $26.93 $24.64 514
2019-01-22 $27.08 $27.08 $26.80 $26.82 $24.54 9,355
2019-01-18 $27.33 $27.37 $27.26 $27.35 $25.02 2,072
2019-01-17 $26.60 $26.89 $26.60 $26.82 $24.54 3,263
2019-01-16 $26.75 $26.83 $26.74 $26.79 $24.51 9,263
2019-01-15 $26.60 $26.64 $26.58 $26.64 $24.37 2,083
2019-01-14 $26.27 $26.42 $26.27 $26.40 $24.15 12,168
2019-01-11 $26.35 $26.41 $26.35 $26.40 $24.15 2,434
2019-01-10 $26.32 $26.50 $26.32 $26.50 $24.24 5,030
2019-01-09 $26.34 $26.54 $26.34 $26.43 $24.18 24,860
2019-01-08 $26.21 $26.21 $26.00 $26.10 $23.87 4,939
2019-01-07 $25.84 $25.86 $25.76 $25.83 $23.63 11,481
2019-01-04 $25.10 $25.64 $25.10 $25.61 $23.43 9,263
2019-01-03 $24.97 $24.97 $24.67 $24.82 $22.71 12,490
2019-01-02 $24.64 $24.95 $24.64 $24.91 $22.79 15,495
2018-12-31 $25.00 $25.11 $24.97 $24.98 $22.85 13,867
2018-12-28 $24.99 $25.11 $24.94 $24.99 $22.86 27,704
2018-12-27 $24.46 $24.83 $24.19 $24.78 $22.67 93,691
2018-12-26 $24.32 $24.85 $24.28 $24.84 $22.52 8,650
2018-12-24 $24.43 $24.49 $24.24 $24.27 $22.01 36,597
2018-12-21 $24.86 $24.92 $24.50 $24.56 $22.27 8,999
2018-12-20 $25.00 $25.06 $24.83 $24.97 $22.64 3,816
2018-12-19 $25.71 $25.77 $25.18 $25.23 $22.88 16,406
2018-12-18 $25.48 $25.55 $25.39 $25.45 $23.08 5,523
2018-12-17 $25.38 $25.38 $25.09 $25.10 $22.76 7,372
2018-12-14 $25.59 $25.59 $25.41 $25.42 $23.05 13,595
2018-12-13 $26.10 $26.10 $25.90 $25.93 $23.52 12,388
2018-12-12 $25.85 $26.05 $25.85 $25.91 $23.49 3,779
2018-12-11 $25.60 $25.60 $25.30 $25.43 $23.06 9,461
2018-12-10 $25.59 $25.59 $25.14 $25.47 $23.09 10,498
2018-12-07 $26.03 $26.03 $25.72 $25.74 $23.34 3,738
2018-12-06 $25.93 $25.98 $25.55 $25.98 $23.56 7,198
2018-12-04 $26.91 $26.91 $26.20 $26.20 $23.76 14,110
2018-12-03 $27.34 $27.34 $27.24 $27.27 $24.73 16,872
2018-11-30 $26.84 $26.86 $26.79 $26.86 $24.35 1,144
2018-11-29 $27.05 $27.11 $27.00 $27.11 $24.58 8,579
2018-11-28 $26.72 $27.10 $26.67 $27.10 $24.57 2,684
2018-11-27 $26.79 $26.80 $26.74 $26.80 $24.30 13,878
2018-11-26 $27.09 $27.09 $26.93 $27.00 $24.48 36,915
2018-11-23 $26.61 $26.68 $26.61 $26.67 $24.18 3,819
2018-11-21 $26.64 $26.86 $26.64 $26.74 $24.25 3,454
2018-11-20 $26.30 $26.42 $26.18 $26.21 $23.76 15,340
2018-11-19 $26.99 $27.00 $26.78 $26.81 $24.31 2,826
2018-11-16 $26.87 $27.04 $26.87 $27.03 $24.51 3,684
2018-11-15 $26.93 $27.17 $26.89 $27.12 $24.59 7,556
2018-11-14 $27.48 $27.48 $27.12 $27.28 $24.74 14,166
2018-11-13 $27.06 $27.26 $26.97 $27.04 $24.52 8,713
2018-11-12 $27.40 $27.49 $27.11 $27.11 $24.58 11,920
2018-11-09 $27.62 $27.73 $27.60 $27.65 $25.07 11,142
2018-11-08 $28.30 $28.30 $28.12 $28.14 $25.51 4,011
2018-11-07 $28.28 $28.41 $28.25 $28.41 $25.76 7,893
2018-11-06 $28.18 $28.20 $28.12 $28.19 $25.56 9,036
2018-11-05 $28.19 $28.23 $28.12 $28.17 $25.54 5,587
2018-11-02 $28.27 $28.33 $27.97 $28.05 $25.44 5,638
2018-11-01 $27.91 $27.99 $27.78 $27.96 $25.35 16,639
2018-10-31 $27.44 $27.61 $27.44 $27.56 $24.99 16,223
2018-10-30 $27.04 $27.24 $27.04 $27.22 $24.68 6,057
2018-10-29 $27.20 $27.20 $26.75 $26.78 $24.28 4,508
2018-10-26 $26.79 $26.99 $26.58 $26.90 $24.39 3,614
2018-10-25 $26.94 $27.14 $26.94 $27.06 $24.54 6,127
2018-10-24 $27.60 $27.60 $27.03 $27.03 $24.51 8,843
2018-10-23 $27.52 $27.77 $27.39 $27.77 $25.18 10,473
2018-10-22 $28.32 $28.32 $28.07 $28.15 $25.53 7,067
2018-10-19 $28.57 $28.57 $28.30 $28.39 $25.74 7,523
2018-10-18 $28.81 $28.81 $28.37 $28.42 $25.77 4,548
2018-10-17 $29.13 $29.13 $28.81 $28.89 $26.20 12,748
2018-10-16 $29.10 $29.39 $29.10 $29.39 $26.65 8,003
2018-10-15 $28.80 $28.96 $28.73 $28.81 $26.12 6,452
2018-10-12 $28.88 $28.94 $28.58 $28.84 $26.15 8,506
2018-10-11 $28.93 $29.00 $28.44 $28.54 $25.88 20,156
2018-10-10 $29.46 $29.46 $28.94 $28.94 $26.24 14,610
2018-10-09 $29.53 $29.66 $29.38 $29.65 $26.89 10,162
2018-10-08 $29.64 $29.78 $29.54 $29.74 $26.97 6,119
2018-10-05 $29.89 $29.89 $29.76 $29.76 $26.98 2,103
2018-10-04 $30.32 $30.32 $30.04 $30.17 $27.36 6,337
2018-10-03 $30.56 $30.56 $30.40 $30.44 $27.60 7,837
2018-10-02 $30.63 $30.71 $30.61 $30.65 $27.79 1,847
2018-10-01 $30.88 $30.91 $30.81 $30.84 $27.97 8,959
2018-09-28 $30.77 $30.84 $30.71 $30.72 $27.85 8,423
2018-09-27 $30.93 $31.05 $30.93 $30.94 $28.06 5,961
2018-09-26 $31.14 $31.24 $31.14 $31.22 $28.31 9,515
2018-09-25 $31.23 $31.23 $31.18 $31.18 $28.27 7,141
2018-09-24 $30.98 $30.98 $30.92 $30.92 $28.04 1,246
2018-09-21 $31.04 $31.10 $31.03 $31.05 $28.16 25,113
2018-09-20 $31.12 $31.21 $31.12 $31.21 $28.30 8,873
2018-09-19 $30.89 $31.00 $30.89 $30.95 $28.07 23,857
2018-09-18 $30.46 $30.74 $30.46 $30.68 $27.82 3,650
2018-09-17 $30.40 $30.40 $30.28 $30.28 $27.46 3,011
2018-09-14 $30.25 $30.29 $30.19 $30.23 $27.34 9,039
2018-09-13 $30.07 $30.07 $29.94 $30.02 $27.15 4,616
2018-09-12 $29.60 $29.72 $29.60 $29.69 $26.85 5,759
2018-09-11 $29.49 $29.68 $29.49 $29.66 $26.82 3,869
2018-09-10 $29.66 $29.75 $29.63 $29.67 $26.83 8,671
2018-09-07 $29.49 $29.57 $29.45 $29.52 $26.70 4,872
2018-09-06 $29.91 $29.91 $29.72 $29.82 $26.97 9,720
2018-09-05 $29.98 $29.98 $29.84 $29.86 $27.01 8,299
2018-09-04 $29.97 $30.07 $29.95 $30.06 $27.19 7,477
2018-08-31 $30.59 $30.70 $30.54 $30.54 $27.62 2,207
2018-08-30 $30.77 $30.83 $30.74 $30.74 $27.80 6,821
2018-08-29 $30.94 $31.10 $30.94 $31.05 $28.08 5,739
2018-08-28 $31.05 $31.05 $30.94 $30.97 $28.01 7,079
2018-08-27 $30.70 $30.91 $30.70 $30.91 $27.95 4,403
2018-08-24 $30.51 $30.53 $30.49 $30.49 $27.57 8,536
2018-08-23 $30.41 $30.41 $30.35 $30.38 $27.48 1,060
2018-08-22 $30.64 $30.64 $30.56 $30.63 $27.70 7,765
2018-08-21 $30.46 $30.47 $30.45 $30.45 $27.54 3,044
2018-08-20 $30.32 $30.32 $30.28 $30.30 $27.40 3,659
2018-08-17 $30.01 $30.24 $29.97 $30.22 $27.33 10,404
2018-08-16 $29.95 $30.04 $29.95 $30.02 $27.15 1,725
2018-08-15 $29.86 $29.95 $29.64 $29.76 $26.91 14,759
2018-08-14 $30.42 $30.42 $30.30 $30.36 $27.45 9,984
2018-08-13 $30.35 $30.36 $30.26 $30.26 $27.37 2,078
2018-08-10 $30.50 $30.50 $30.34 $30.40 $27.49 6,068
2018-08-09 $30.93 $30.93 $30.91 $30.91 $27.96 2,195
2018-08-08 $31.10 $31.10 $31.05 $31.10 $28.12 3,378
2018-08-07 $31.19 $31.23 $31.13 $31.14 $28.16 4,246
2018-08-06 $30.75 $30.76 $30.69 $30.75 $27.81 4,609
2018-08-03 $30.84 $30.97 $30.84 $30.97 $28.01 2,946
2018-08-02 $30.96 $30.97 $30.89 $30.97 $28.01 12,448
2018-08-01 $31.35 $31.39 $31.30 $31.34 $28.34 125,388
2018-07-31 $31.54 $31.62 $31.46 $31.46 $28.45 5,481
2018-07-30 $31.45 $31.45 $31.35 $31.35 $28.35 24,878
2018-07-27 $31.51 $31.53 $31.37 $31.40 $28.40 2,427
2018-07-26 $31.44 $31.51 $31.44 $31.50 $28.49 1,825
2018-07-25 $31.15 $31.26 $31.15 $31.26 $28.27 827
2018-07-24 $31.24 $31.24 $31.08 $31.09 $28.12 5,580
2018-07-23 $30.83 $30.93 $30.83 $30.91 $27.95 2,569
2018-07-20 $30.86 $30.91 $30.86 $30.91 $27.95 1,491
2018-07-19 $30.76 $30.91 $30.76 $30.91 $27.95 3,334
2018-07-18 $30.82 $30.90 $30.82 $30.88 $27.93 4,654
2018-07-17 $30.73 $30.85 $30.73 $30.85 $27.90 8,358
2018-07-16 $30.71 $30.75 $30.69 $30.69 $27.76 4,950
2018-07-13 $30.61 $30.74 $30.60 $30.71 $27.77 7,996
2018-07-12 $30.57 $30.67 $30.57 $30.66 $27.72 1,546
2018-07-11 $30.90 $30.91 $30.61 $30.61 $27.68 13,439
2018-07-10 $31.07 $31.25 $31.07 $31.22 $28.24 3,695
2018-07-09 $31.00 $31.08 $31.00 $31.07 $28.10 16,189
2018-07-06 $30.60 $30.78 $30.60 $30.73 $27.79 2,589
2018-07-05 $30.52 $30.60 $30.47 $30.56 $27.63 9,700
2018-07-03 $30.60 $30.63 $30.47 $30.51 $27.59 9,898
2018-07-02 $30.31 $30.41 $30.29 $30.36 $27.46 13,442
2018-06-29 $30.83 $30.90 $30.79 $30.79 $27.85 15,506
2018-06-28 $30.51 $30.69 $30.51 $30.69 $27.75 13,561
2018-06-27 $30.73 $30.83 $30.46 $30.49 $27.57 9,057
2018-06-26 $30.59 $30.64 $30.58 $30.62 $27.69 6,861
2018-06-25 $30.79 $30.79 $30.46 $30.59 $27.67 6,041
2018-06-22 $31.14 $31.14 $30.95 $30.95 $27.99 2,526
2018-06-21 $30.73 $30.79 $30.67 $30.70 $27.76 9,624
2018-06-20 $31.07 $31.07 $30.96 $30.99 $28.03 6,670
2018-06-19 $31.04 $31.15 $30.94 $31.15 $28.17 6,465
2018-06-18 $31.41 $31.54 $31.41 $31.54 $28.52 5,529
2018-06-15 $32.16 $32.16 $31.98 $32.00 $28.59 2,177
2018-06-14 $32.42 $32.46 $32.29 $32.29 $28.85 9,057
2018-06-13 $32.38 $32.40 $32.27 $32.35 $28.91 5,559
2018-06-12 $32.47 $32.47 $32.31 $32.33 $28.89 11,449
2018-06-11 $32.64 $32.76 $32.62 $32.67 $29.19 15,790
2018-06-08 $32.57 $32.69 $32.56 $32.69 $29.21 4,412
2018-06-07 $32.85 $32.85 $32.66 $32.74 $29.25 1,228
2018-06-06 $32.50 $32.66 $32.47 $32.65 $29.17 26,201
2018-06-05 $32.14 $32.20 $32.09 $32.12 $28.70 69,997
2018-06-04 $32.31 $32.43 $32.27 $32.31 $28.87 16,938
2018-06-01 $32.13 $32.18 $32.10 $32.12 $28.70 17,906
2018-05-31 $31.83 $31.83 $31.71 $31.81 $28.42 11,983
2018-05-30 $31.78 $31.95 $31.78 $31.94 $28.54 1,857
2018-05-29 $31.70 $31.71 $31.48 $31.50 $28.15 8,022
2018-05-25 $32.08 $32.13 $32.04 $32.11 $28.69 5,815
2018-05-24 $32.25 $32.36 $32.07 $32.19 $28.76 10,111
2018-05-23 $32.40 $32.56 $32.40 $32.55 $29.08 3,524
2018-05-22 $33.07 $33.07 $32.98 $32.98 $29.47 6,555
2018-05-21 $33.01 $33.02 $32.97 $33.02 $29.50 10,145
2018-05-18 $32.89 $32.89 $32.84 $32.86 $29.36 8,431
2018-05-17 $33.03 $33.04 $32.97 $32.97 $29.46 4,051
2018-05-16 $32.93 $32.96 $32.88 $32.90 $29.40 9,623
2018-05-15 $32.82 $32.89 $32.82 $32.85 $29.35 3,668
2018-05-14 $33.23 $33.23 $33.13 $33.20 $29.67 17,639
2018-05-11 $33.13 $33.29 $33.13 $33.27 $29.73 31,086
2018-05-10 $32.87 $32.94 $32.86 $32.88 $29.38 13,395
2018-05-09 $33.67 $33.67 $32.61 $32.73 $29.25 46,316
2018-05-08 $32.65 $32.68 $32.65 $32.68 $29.20 17,652
2018-05-07 $32.72 $32.82 $32.70 $32.75 $29.26 16,808
2018-05-04 $32.75 $32.83 $32.75 $32.80 $29.31 19,010
2018-05-03 $32.66 $32.82 $32.50 $32.76 $29.27 2,729
2018-05-02 $32.76 $32.80 $32.64 $32.64 $29.17 9,920
2018-05-01 $32.72 $32.86 $32.71 $32.84 $29.34 20,581
2018-04-30 $32.97 $33.00 $32.76 $32.76 $29.27 16,272
2018-04-27 $32.87 $32.94 $32.87 $32.93 $29.42 1,515
2018-04-26 $32.98 $33.07 $32.98 $32.99 $29.48 4,973
2018-04-25 $32.80 $32.84 $32.77 $32.84 $29.34 3,361
2018-04-24 $33.15 $33.15 $32.90 $32.90 $29.40 3,744
2018-04-23 $33.38 $33.38 $33.30 $33.32 $29.77 2,143
2018-04-20 $33.39 $33.43 $33.35 $33.39 $29.84 5,557
2018-04-19 $33.69 $33.69 $33.56 $33.67 $30.09 2,043
2018-04-18 $33.45 $33.57 $33.45 $33.57 $30.00 2,964
2018-04-17 $33.10 $33.27 $33.09 $33.21 $29.67 4,131
2018-04-16 $33.12 $33.12 $33.04 $33.04 $29.52 3,746
2018-04-13 $33.09 $33.09 $32.97 $32.97 $29.46 7,970
2018-04-12 $32.87 $33.03 $32.87 $33.00 $29.49 7,019
2018-04-11 $32.97 $33.04 $32.91 $32.94 $29.43 10,835
2018-04-10 $32.99 $33.01 $32.99 $33.01 $29.49 909
2018-04-09 $32.59 $32.78 $32.59 $32.72 $29.24 3,813
2018-04-06 $32.63 $32.64 $32.37 $32.40 $28.95 5,014
2018-04-05 $32.57 $32.70 $32.55 $32.59 $29.12 22,930
2018-04-04 $32.13 $32.55 $32.13 $32.55 $29.08 1,313
2018-04-03 $32.31 $32.34 $32.18 $32.33 $28.88 10,243
2018-04-02 $32.37 $32.38 $31.96 $32.07 $28.65 21,683
2018-03-29 $32.50 $32.65 $32.46 $32.65 $29.17 5,209
2018-03-28 $32.30 $32.30 $32.08 $32.20 $28.77 2,360
2018-03-27 $32.48 $32.56 $32.10 $32.10 $28.68 4,783
2018-03-26 $32.18 $32.18 $31.96 $32.06 $28.65 2,075
2018-03-23 $32.14 $32.14 $31.73 $31.76 $28.38 7,374
2018-03-22 $32.36 $32.39 $32.22 $32.25 $28.82 16,099
2018-03-21 $32.60 $32.75 $32.60 $32.75 $29.26 2,673
2018-03-20 $32.63 $32.65 $32.60 $32.63 $29.16 3,575
2018-03-19 $32.81 $32.81 $32.35 $32.48 $29.02 5,299
2018-03-16 $32.90 $32.99 $32.87 $32.88 $29.34 7,517
2018-03-15 $33.10 $33.15 $33.00 $33.00 $29.44 89,536
2018-03-14 $33.05 $33.05 $32.88 $32.99 $29.43 3,215
2018-03-13 $33.25 $33.25 $32.86 $32.86 $29.32 12,260
2018-03-12 $33.08 $33.18 $33.08 $33.12 $29.55 48,628
2018-03-09 $33.04 $33.22 $32.97 $33.22 $29.64 35,984
2018-03-08 $33.07 $33.07 $32.96 $32.96 $29.40 3,684
2018-03-07 $32.78 $33.03 $32.78 $33.01 $29.45 9,307
2018-03-06 $33.08 $33.15 $33.03 $33.07 $29.51 11,244
2018-03-05 $32.59 $32.91 $32.56 $32.91 $29.36 15,400
2018-03-02 $32.50 $32.79 $32.47 $32.77 $29.24 8,798
2018-03-01 $33.01 $33.01 $32.52 $32.57 $29.06 11,427
2018-02-28 $33.59 $33.59 $33.22 $33.23 $29.65 10,151
2018-02-27 $33.88 $33.90 $33.48 $33.52 $29.91 7,054
2018-02-26 $33.67 $33.97 $33.67 $33.97 $30.31 12,875
2018-02-23 $33.36 $33.45 $33.34 $33.45 $29.84 11,477
2018-02-22 $33.11 $33.17 $32.99 $32.99 $29.43 2,012
2018-02-21 $33.25 $33.39 $32.95 $33.01 $29.45 6,629
2018-02-20 $33.32 $33.50 $33.14 $33.29 $29.70 19,020
2018-02-16 $33.22 $33.37 $33.20 $33.35 $29.76 96,726
2018-02-15 $33.07 $33.07 $32.87 $33.01 $29.45 6,664
2018-02-14 $32.21 $32.68 $32.21 $32.68 $29.16 13,013
2018-02-13 $32.20 $32.43 $32.19 $32.35 $28.86 22,503
2018-02-12 $32.28 $32.55 $32.12 $32.51 $29.01 13,200
2018-02-09 $32.07 $32.13 $31.05 $31.94 $28.50 17,898
2018-02-08 $32.65 $32.65 $31.70 $31.70 $28.28 8,284
2018-02-07 $32.85 $32.98 $32.64 $32.78 $29.25 4,371
2018-02-06 $32.55 $33.03 $32.40 $33.03 $29.47 9,548
2018-02-05 $33.16 $33.30 $32.23 $32.59 $29.07 21,006
2018-02-02 $34.05 $34.05 $33.64 $33.65 $30.02 28,215
2018-02-01 $34.26 $34.40 $34.24 $34.34 $30.64 4,079
2018-01-31 $34.22 $34.22 $34.00 $34.12 $30.44 10,556
2018-01-30 $34.46 $34.46 $34.25 $34.30 $30.60 10,625
2018-01-29 $34.73 $34.81 $34.68 $34.69 $30.95 6,422
2018-01-26 $34.78 $34.87 $34.75 $34.87 $31.11 8,043
2018-01-25 $34.87 $34.92 $34.63 $34.73 $30.99 10,355
2018-01-24 $35.02 $35.03 $34.79 $34.94 $31.17 6,678
2018-01-23 $34.73 $34.78 $34.61 $34.78 $31.03 8,445
2018-01-22 $34.59 $34.74 $34.52 $34.66 $30.92 11,803
2018-01-19 $34.58 $34.63 $34.45 $34.50 $30.78 6,875
2018-01-18 $34.24 $34.29 $34.20 $34.29 $30.59 11,638
2018-01-17 $34.32 $34.48 $34.31 $34.39 $30.68 4,165
2018-01-16 $34.44 $34.45 $34.23 $34.28 $30.59 32,366
2018-01-12 $34.27 $34.31 $34.24 $34.30 $30.60 5,749
2018-01-11 $33.84 $33.98 $33.82 $33.98 $30.32 10,581
2018-01-10 $33.88 $33.93 $33.84 $33.85 $30.21 8,389
2018-01-09 $33.98 $34.03 $33.87 $34.03 $30.36 18,240
2018-01-08 $33.80 $33.94 $33.80 $33.94 $30.28 10,109
2018-01-05 $33.87 $33.94 $33.82 $33.94 $30.28 12,303
2018-01-04 $33.73 $33.81 $33.61 $33.77 $30.13 11,619
2018-01-03 $33.42 $33.68 $33.42 $33.65 $30.02 14,077
2018-01-02 $33.26 $33.34 $33.23 $33.32 $29.73 10,895
2017-12-29 $33.21 $33.21 $32.99 $33.05 $29.49 13,682
2017-12-28 $33.05 $33.05 $32.97 $32.98 $29.43 8,895
2017-12-27 $32.93 $32.94 $32.86 $32.91 $29.36 7,590
2017-12-26 $33.11 $33.12 $33.04 $33.04 $29.19 2,261
2017-12-22 $33.08 $33.10 $33.02 $33.05 $29.19 1,433
2017-12-21 $33.13 $33.21 $33.13 $33.17 $29.30 2,921
2017-12-20 $32.93 $32.99 $32.91 $32.95 $29.10 2,320
2017-12-19 $32.95 $32.95 $32.78 $32.88 $29.04 4,868
2017-12-18 $32.92 $33.04 $32.92 $33.00 $29.15 1,624
2017-12-15 $32.68 $32.70 $32.62 $32.62 $28.81 5,426
2017-12-14 $32.90 $32.90 $32.72 $32.78 $28.96 3,762
2017-12-13 $32.74 $32.82 $32.71 $32.80 $28.97 5,633
2017-12-12 $32.32 $32.54 $32.32 $32.54 $28.74 7,302
2017-12-11 $32.53 $32.61 $32.48 $32.48 $28.69 26,135
2017-12-08 $32.64 $32.64 $32.53 $32.60 $28.80 2,859
2017-12-07 $32.29 $32.30 $32.25 $32.25 $28.48 1,290
2017-12-06 $31.99 $32.09 $31.99 $32.06 $28.32 6,701
2017-12-05 $32.07 $32.11 $32.00 $32.00 $28.27 3,069
2017-12-04 $32.10 $32.20 $32.09 $32.11 $28.36 5,303
2017-12-01 $32.41 $32.41 $32.20 $32.23 $28.47 23,626
2017-11-30 $32.57 $32.62 $32.57 $32.60 $28.80 1,359
2017-11-29 $32.50 $32.61 $32.38 $32.44 $28.66 4,022
2017-11-28 $32.27 $32.40 $32.22 $32.40 $28.62 2,365
2017-11-27 $32.34 $32.41 $32.20 $32.20 $28.44 17,733
2017-11-24 $32.59 $32.59 $32.52 $32.52 $28.73 1,966
2017-11-22 $32.43 $32.45 $32.32 $32.44 $28.66 2,229
2017-11-21 $32.26 $32.39 $32.26 $32.38 $28.60 13,317
2017-11-20 $32.06 $32.21 $32.06 $32.18 $28.43 5,764
2017-11-17 $32.05 $32.13 $32.05 $32.08 $28.34 4,453
2017-11-16 $31.94 $32.11 $31.94 $32.10 $28.35 1,703
2017-11-15 $31.55 $31.64 $31.48 $31.61 $27.92 5,841
2017-11-14 $31.89 $32.00 $31.89 $31.94 $28.21 5,662
2017-11-13 $31.93 $32.08 $31.78 $32.07 $28.33 7,782
2017-11-10 $32.29 $32.29 $32.18 $32.28 $28.51 4,210
2017-11-09 $32.51 $32.59 $32.25 $32.59 $28.79 7,830
2017-11-08 $33.08 $33.13 $33.05 $33.13 $29.26 3,587
2017-11-07 $33.04 $33.04 $32.99 $33.02 $29.17 4,118
2017-11-06 $33.00 $33.10 $32.96 $33.09 $29.23 2,364
2017-11-03 $33.00 $33.01 $32.92 $33.01 $29.16 14,303
2017-11-02 $32.95 $33.00 $32.94 $32.96 $29.12 882
2017-11-01 $33.07 $33.07 $33.00 $33.00 $29.15 3,224
2017-10-31 $32.70 $32.83 $32.66 $32.80 $28.97 3,328
2017-10-30 $32.80 $32.88 $32.76 $32.76 $28.94 2,438
2017-10-27 $32.74 $32.74 $32.65 $32.74 $28.92 3,750
2017-10-26 $32.84 $32.85 $32.81 $32.81 $28.98 2,740
2017-10-25 $32.73 $32.79 $32.69 $32.72 $28.90 4,013
2017-10-24 $32.98 $32.99 $32.93 $32.94 $29.10 11,852
2017-10-23 $32.80 $32.84 $32.73 $32.76 $28.94 5,284
2017-10-20 $32.70 $32.76 $32.68 $32.74 $28.92 2,698
2017-10-19 $32.50 $32.57 $32.50 $32.57 $28.77 4,391
2017-10-18 $32.72 $32.76 $32.72 $32.76 $28.94 1,930
2017-10-17 $32.57 $32.66 $32.57 $32.66 $28.85 3,744
2017-10-16 $32.71 $32.76 $32.70 $32.74 $28.92 9,037
2017-10-13 $32.71 $32.76 $32.71 $32.76 $28.94 2,301
2017-10-12 $32.41 $32.50 $32.39 $32.44 $28.66 4,629
2017-10-11 $32.40 $32.50 $32.40 $32.50 $28.71 6,768
2017-10-10 $32.41 $32.46 $32.29 $32.45 $28.66 4,827
2017-10-09 $31.99 $32.03 $31.90 $31.90 $28.18 3,128
2017-10-06 $31.85 $31.95 $31.85 $31.89 $28.17 5,181
2017-10-05 $32.08 $32.08 $31.96 $31.96 $28.23 6,982
2017-10-04 $32.02 $32.05 $32.00 $32.05 $28.31 4,132
2017-10-03 $32.08 $32.16 $32.08 $32.16 $28.41 19,627
2017-10-02 $31.95 $32.09 $31.95 $32.09 $28.35 6,300
2017-09-29 $31.92 $32.05 $31.90 $32.05 $28.31 2,283
2017-09-28 $31.71 $31.85 $31.70 $31.85 $28.13 10,909
2017-09-27 $31.70 $31.73 $31.70 $31.73 $28.03 5,452
2017-09-26 $31.72 $31.75 $31.71 $31.75 $28.05 6,638
2017-09-25 $31.57 $31.72 $31.57 $31.72 $28.02 3,722
2017-09-22 $31.63 $31.63 $31.61 $31.63 $27.94 2,465
2017-09-21 $31.85 $31.85 $31.56 $31.56 $27.87 5,831
2017-09-20 $31.82 $31.82 $31.75 $31.77 $28.06 2,649
2017-09-19 $31.63 $31.67 $31.59 $31.59 $27.91 2,947
2017-09-18 $31.66 $31.66 $31.50 $31.52 $27.84 1,559
2017-09-15 $31.47 $31.59 $31.47 $31.59 $27.86 6,419
2017-09-14 $31.36 $31.53 $31.36 $31.52 $27.80 4,317
2017-09-13 $31.62 $31.62 $31.51 $31.51 $27.79 3,098
2017-09-12 $31.88 $31.88 $31.80 $31.83 $28.07 2,202
2017-09-11 $32.00 $32.05 $32.00 $32.00 $28.22 2,807
2017-09-08 $31.86 $31.98 $31.86 $31.92 $28.15 3,168
2017-09-07 $31.88 $32.02 $31.88 $31.90 $28.14 2,035
2017-09-06 $31.54 $31.67 $31.54 $31.61 $27.88 3,235
2017-09-05 $31.50 $31.50 $31.34 $31.41 $27.70 20,520
2017-09-01 $31.68 $31.69 $31.63 $31.69 $27.95 777
2017-08-31 $31.50 $31.59 $31.44 $31.56 $27.84 3,145
2017-08-30 $31.36 $31.38 $31.33 $31.37 $27.67 2,021
2017-08-29 $31.40 $31.40 $31.30 $31.32 $27.62 4,863
2017-08-28 $31.32 $31.34 $31.31 $31.34 $27.64 2,814
2017-08-25 $31.28 $31.36 $31.22 $31.32 $27.62 5,630
2017-08-24 $31.20 $31.22 $31.16 $31.22 $27.54 5,222
2017-08-23 $31.10 $31.20 $31.10 $31.20 $27.52 1,209
2017-08-22 $31.00 $31.16 $31.00 $31.13 $27.46 3,334
2017-08-21 $30.98 $31.00 $30.96 $31.00 $27.34 1,725
2017-08-18 $30.84 $30.93 $30.82 $30.88 $27.24 2,022
2017-08-17 $30.82 $30.90 $30.71 $30.71 $27.09 3,994
2017-08-16 $30.89 $30.90 $30.86 $30.90 $27.25 1,501
2017-08-15 $30.70 $30.73 $30.68 $30.73 $27.10 3,750
2017-08-14 $30.66 $30.74 $30.64 $30.73 $27.10 4,551
2017-08-11 $30.39 $30.54 $30.38 $30.50 $26.90 5,198
2017-08-10 $30.70 $30.70 $30.42 $30.42 $26.83 13,788
2017-08-09 $30.80 $30.89 $30.76 $30.89 $27.24 14,971
2017-08-08 $30.97 $30.97 $30.94 $30.97 $27.32 2,330
2017-08-07 $31.05 $31.06 $31.03 $31.05 $27.39 3,955
2017-08-04 $31.01 $31.01 $30.91 $30.96 $27.30 3,654
2017-08-03 $31.03 $31.14 $31.03 $31.12 $27.45 2,560
2017-08-02 $31.07 $31.15 $31.06 $31.15 $27.47 9,899
2017-08-01 $31.30 $31.33 $31.19 $31.24 $27.55 5,957
2017-07-31 $31.04 $31.19 $31.02 $31.14 $27.47 9,204
2017-07-28 $30.87 $31.04 $30.87 $31.04 $27.38 6,047
2017-07-27 $31.08 $31.17 $30.98 $31.04 $27.38 7,309
2017-07-26 $31.01 $31.15 $30.94 $31.01 $27.35 3,700
2017-07-25 $30.91 $30.94 $30.87 $30.87 $27.23 3,081
2017-07-24 $30.93 $31.02 $30.84 $30.94 $27.29 10,058
2017-07-21 $31.01 $31.06 $30.94 $31.06 $27.39 8,298
2017-07-20 $31.02 $31.15 $31.02 $31.15 $27.47 10,068
2017-07-19 $30.92 $31.05 $30.92 $31.05 $27.39 5,553
2017-07-18 $30.65 $30.76 $30.65 $30.76 $27.13 2,208
2017-07-17 $30.61 $30.70 $30.59 $30.60 $26.99 9,047
2017-07-14 $30.62 $30.62 $30.51 $30.58 $26.97 9,034
2017-07-13 $30.54 $30.57 $30.50 $30.54 $26.94 11,137
2017-07-12 $30.45 $30.47 $30.37 $30.47 $26.87 5,397
2017-07-11 $30.24 $30.37 $30.23 $30.37 $26.79 4,721
2017-07-10 $30.11 $30.22 $30.11 $30.18 $26.62 4,992
2017-07-07 $30.00 $30.14 $30.00 $30.12 $26.56 5,285
2017-07-06 $30.14 $30.19 $30.09 $30.16 $26.60 14,845
2017-07-05 $30.13 $30.18 $30.04 $30.18 $26.62 5,680
2017-07-03 $30.15 $30.15 $30.03 $30.09 $26.54 3,126
2017-06-30 $30.07 $30.11 $29.99 $30.04 $26.50 14,940
2017-06-29 $30.19 $30.19 $29.94 $30.00 $26.46 2,455
2017-06-28 $30.11 $30.18 $30.08 $30.17 $26.61 3,354
2017-06-27 $29.99 $30.03 $29.93 $29.93 $26.40 4,903
2017-06-26 $30.20 $30.20 $30.03 $30.03 $26.49 3,227
2017-06-23 $30.14 $30.14 $30.03 $30.08 $26.53 7,486
2017-06-22 $30.03 $30.05 $30.00 $30.05 $26.50 6,475
2017-06-21 $29.90 $29.91 $29.90 $29.91 $26.38 3,877
2017-06-20 $29.97 $29.97 $29.87 $29.87 $26.35 2,568
2017-06-19 $30.08 $30.08 $30.02 $30.05 $26.50 11,655
2017-06-16 $30.13 $30.15 $29.99 $30.15 $26.42 3,690
2017-06-15 $29.93 $30.04 $29.80 $30.04 $26.33 20,353
2017-06-14 $30.50 $30.50 $30.28 $30.36 $26.61 7,158
2017-06-13 $30.24 $30.26 $30.06 $30.26 $26.52 9,345
2017-06-12 $30.07 $30.07 $29.82 $29.96 $26.26 3,559
2017-06-09 $29.92 $29.96 $29.78 $29.83 $26.14 14,463
2017-06-08 $30.30 $30.30 $30.19 $30.25 $26.51 4,230
2017-06-07 $30.40 $30.40 $30.26 $30.30 $26.55 8,622
2017-06-06 $30.45 $30.45 $30.30 $30.38 $26.62 15,526
2017-06-05 $30.54 $30.54 $30.40 $30.50 $26.73 56,808
2017-06-02 $30.48 $30.64 $30.48 $30.64 $26.85 15,561
2017-06-01 $30.13 $30.31 $30.13 $30.28 $26.54 7,408
2017-05-31 $30.08 $30.13 $30.08 $30.09 $26.37 13,852
2017-05-30 $30.00 $30.13 $30.00 $30.12 $26.40 2,229
2017-05-26 $30.01 $30.01 $29.89 $30.00 $26.29 5,578
2017-05-25 $30.18 $30.19 $30.14 $30.18 $26.45 2,900
2017-05-24 $30.09 $30.11 $29.94 $30.04 $26.33 2,679
2017-05-23 $30.38 $30.43 $30.26 $30.38 $26.62 14,025
2017-05-22 $30.37 $30.42 $30.35 $30.40 $26.64 6,654
2017-05-19 $30.33 $30.41 $30.25 $30.35 $26.60 7,309
2017-05-18 $29.96 $30.12 $29.96 $30.08 $26.36 2,810
2017-05-17 $29.86 $30.00 $29.86 $29.92 $26.22 1,596
2017-05-16 $29.98 $29.98 $29.84 $29.96 $26.26 1,717
2017-05-15 $29.81 $29.82 $29.61 $29.74 $26.06 13,130
2017-05-12 $29.60 $29.62 $29.58 $29.59 $25.93 1,307
2017-05-11 $29.57 $29.57 $29.52 $29.56 $25.91 1,350
2017-05-10 $29.79 $29.79 $29.72 $29.72 $26.05 2,485
2017-05-09 $29.74 $29.75 $29.70 $29.70 $26.03 1,599
2017-05-08 $29.69 $29.78 $29.69 $29.75 $26.07 8,713
2017-05-05 $29.45 $29.71 $29.45 $29.60 $25.94 35,582
2017-05-04 $29.23 $29.45 $29.23 $29.45 $25.81 83,556
2017-05-03 $29.28 $29.30 $29.13 $29.15 $25.55 123,382
2017-05-02 $29.40 $29.40 $29.33 $29.35 $25.72 2,283
2017-05-01 $29.31 $29.36 $29.15 $29.36 $25.73 5,800
2017-04-28 $29.29 $29.29 $29.29 $29.29 $25.67 308
2017-04-27 $29.16 $29.16 $29.00 $29.00 $25.41 2,494
2017-04-26 $29.19 $29.20 $29.19 $29.20 $25.59 1,038
2017-04-25 $29.01 $29.14 $28.92 $29.09 $25.49 4,277
2017-04-24 $28.72 $29.01 $28.72 $28.86 $25.29 11,180
2017-04-21 $28.53 $28.55 $28.40 $28.55 $25.02 5,806
2017-04-20 $28.28 $28.54 $28.28 $28.53 $25.00 4,184
2017-04-19 $28.37 $28.37 $28.29 $28.29 $24.79 649
2017-04-18 $28.19 $28.24 $28.12 $28.24 $24.75 9,671
2017-04-17 $28.17 $28.17 $28.07 $28.08 $24.61 2,273
2017-04-13 $28.06 $28.06 $27.99 $28.06 $24.59 3,646
2017-04-12 $27.93 $28.10 $27.92 $27.92 $24.47 4,084
2017-04-11 $28.08 $28.17 $27.96 $28.16 $24.67 15,015
2017-04-10 $28.09 $28.09 $28.03 $28.08 $24.61 2,863
2017-04-07 $28.08 $28.09 $27.99 $28.09 $24.62 2,858
2017-04-06 $28.04 $28.09 $28.00 $28.05 $24.58 6,049
2017-04-05 $28.27 $28.27 $28.15 $28.15 $24.67 5,533
2017-04-04 $28.24 $28.24 $28.12 $28.15 $24.67 7,116
2017-04-03 $28.27 $28.35 $28.27 $28.35 $24.85 1,905
2017-03-31 $28.11 $28.30 $28.11 $28.25 $24.75 1,839
2017-03-30 $28.39 $28.40 $28.25 $28.25 $24.76 1,763
2017-03-29 $28.57 $28.61 $28.40 $28.61 $25.07 3,537
2017-03-28 $29.31 $29.31 $28.51 $28.63 $25.09 5,197
2017-03-27 $28.33 $28.34 $28.33 $28.33 $24.83 5,168
2017-03-24 $28.39 $28.42 $28.33 $28.42 $24.91 1,500
2017-03-23 $28.20 $28.32 $28.20 $28.25 $24.76 3,074
2017-03-22 $28.01 $28.15 $28.01 $28.15 $24.67 1,659
2017-03-21 $28.49 $28.49 $28.08 $28.08 $24.61 3,105
2017-03-20 $28.30 $28.30 $28.14 $28.26 $24.77 9,115
2017-03-17 $28.10 $28.28 $28.10 $28.25 $24.76 4,607
2017-03-16 $28.12 $28.22 $28.06 $28.06 $24.59 2,147
2017-03-15 $27.88 $28.04 $27.87 $28.04 $24.58 756
2017-03-14 $27.98 $27.98 $27.90 $27.92 $24.47 2,467
2017-03-13 $28.06 $28.11 $28.03 $28.06 $24.59 108,349
2017-03-10 $27.86 $27.89 $27.82 $27.85 $24.41 3,911
2017-03-09 $27.81 $27.81 $27.59 $27.59 $24.18 3,231
2017-03-08 $27.67 $27.72 $27.67 $27.72 $24.29 870
2017-03-07 $27.59 $27.63 $27.58 $27.60 $24.19 1,340
2017-03-06 $27.64 $27.64 $27.49 $27.61 $24.20 1,517
2017-03-03 $27.60 $27.62 $27.45 $27.62 $24.21 9,148
2017-03-02 $27.60 $27.68 $27.60 $27.60 $24.19 4,645
2017-03-01 $27.67 $27.88 $27.67 $27.88 $24.43 2,743
2017-02-28 $27.62 $27.62 $27.62 $27.62 $24.21 119
2017-02-27 $27.63 $27.68 $27.49 $27.56 $24.15 53,465
2017-02-24 $27.70 $27.70 $27.58 $27.63 $24.21 4,237
2017-02-23 $27.89 $27.91 $27.84 $27.88 $24.43 5,217
2017-02-22 $27.67 $27.71 $27.62 $27.65 $24.23 1,461
2017-02-21 $27.64 $27.69 $27.52 $27.68 $24.26 3,327
2017-02-17 $27.32 $27.44 $27.28 $27.43 $24.04 3,446
2017-02-16 $27.40 $27.45 $27.40 $27.45 $24.05 555
2017-02-15 $27.27 $27.32 $27.27 $27.32 $23.94 394
2017-02-14 $27.17 $27.17 $27.17 $27.17 $23.81 888
2017-02-13 $27.18 $27.20 $27.18 $27.20 $23.84 1,607
2017-02-10 $27.00 $27.05 $27.00 $27.05 $23.71 3,261
2017-02-09 $26.88 $26.90 $26.80 $26.83 $23.51 2,812
2017-02-08 $26.67 $27.00 $26.67 $26.95 $23.62 20,514
2017-02-07 $26.81 $26.85 $26.72 $26.83 $23.51 7,412
2017-02-06 $26.79 $26.79 $26.79 $26.79 $23.48 564
2017-02-03 $26.90 $26.94 $26.83 $26.83 $23.52 5,061
2017-02-02 $27.00 $27.00 $26.85 $26.85 $23.53 4,145
2017-02-01 $26.93 $27.03 $26.74 $27.03 $23.69 35,714
2017-01-31 $26.54 $26.54 $26.54 $26.54 $23.26 74
2017-01-30 $26.50 $26.69 $26.47 $26.69 $23.39 2,014
2017-01-27 $26.82 $26.82 $26.82 $26.82 $23.50 193
2017-01-26 $27.00 $27.00 $26.93 $26.93 $23.60 2,235
2017-01-25 $26.96 $26.96 $26.96 $26.96 $23.63 968
2017-01-24 $26.86 $26.86 $26.86 $26.86 $23.54 289
2017-01-23 $26.66 $26.66 $26.60 $26.60 $23.31 601
2017-01-20 $26.51 $26.55 $26.51 $26.55 $23.27 803
2017-01-19 $26.53 $26.53 $26.47 $26.47 $23.20 2,808
2017-01-18 $26.65 $26.68 $26.57 $26.57 $23.29 10,059
2017-01-17 $26.83 $26.83 $26.65 $26.79 $23.48 1,181
2017-01-13 $26.78 $26.78 $26.75 $26.75 $23.44 523
2017-01-12 $26.51 $26.57 $26.50 $26.57 $23.29 3,416
2017-01-11 $26.36 $26.70 $26.36 $26.70 $23.40 3,675
2017-01-10 $26.45 $26.64 $26.38 $26.56 $23.28 35,437
2017-01-09 $26.50 $26.55 $26.31 $26.45 $23.18 6,005
2017-01-06 $26.44 $26.45 $26.32 $26.45 $23.18 2,482
2017-01-05 $26.40 $26.65 $26.40 $26.65 $23.36 3,713
2017-01-04 $26.18 $26.34 $26.18 $26.27 $23.02 7,214
2017-01-03 $26.17 $26.17 $25.78 $25.88 $22.68 268,707
2016-12-30 $25.65 $25.77 $25.65 $25.68 $22.51 10,076
2016-12-29 $25.52 $25.64 $25.52 $25.56 $22.40 2,074
2016-12-28 $25.81 $25.84 $25.74 $25.74 $22.56 2,238
2016-12-27 $25.86 $26.07 $25.86 $26.07 $22.60 950
2016-12-23 $26.00 $26.00 $26.00 $26.00 $22.54 1,530
2016-12-22 $25.94 $26.10 $25.94 $26.10 $22.62 570
2016-12-21 $26.07 $26.07 $25.97 $25.97 $22.51 2,355
2016-12-20 $26.10 $26.10 $26.03 $26.09 $22.62 526
2016-12-19 $26.12 $26.18 $26.02 $26.02 $22.56 1,959
2016-12-16 $26.02 $26.02 $26.02 $26.02 $22.56 698
2016-12-15 $26.09 $26.09 $25.94 $25.94 $22.49 744
2016-12-14 $26.14 $26.14 $26.10 $26.10 $22.63 2,926
2016-12-13 $26.25 $26.25 $26.13 $26.18 $22.69 3,962
2016-12-12 $25.91 $26.00 $25.91 $26.00 $22.54 923
2016-12-09 $26.14 $26.14 $26.14 $26.14 $22.66 235
2016-12-08 $26.18 $26.30 $26.18 $26.30 $22.80 353
2016-12-07 $25.63 $26.14 $25.63 $26.14 $22.66 3,813
2016-12-06 $25.58 $25.58 $25.57 $25.58 $22.17 1,109
2016-12-05 $25.32 $25.35 $25.27 $25.30 $21.93 4,036
2016-12-02 $25.12 $25.12 $25.04 $25.04 $21.71 2,542
2016-12-01 $25.43 $25.43 $25.15 $25.22 $21.86 56,114
2016-11-30 $25.45 $25.47 $25.30 $25.30 $21.93 4,837
2016-11-29 $25.44 $25.59 $25.44 $25.59 $22.18 2,891
2016-11-28 $25.42 $25.45 $25.35 $25.42 $22.04 5,074
2016-11-25 $25.42 $25.42 $25.42 $25.42 $22.04 550
2016-11-23 $25.06 $25.10 $25.01 $25.10 $21.76 3,250
2016-11-22 $25.18 $25.27 $25.18 $25.27 $21.91 108,409
2016-11-21 $25.05 $25.05 $24.94 $24.96 $21.64 4,970
2016-11-18 $24.99 $24.99 $24.99 $24.99 $21.66 576
2016-11-17 $25.20 $25.20 $25.20 $25.20 $21.84 391
2016-11-16 $25.15 $25.16 $25.07 $25.11 $21.77 3,074
2016-11-15 $25.33 $25.37 $25.32 $25.32 $21.95 2,579
2016-11-14 $25.22 $25.22 $25.11 $25.18 $21.83 1,269
2016-11-11 $25.11 $25.11 $24.99 $25.06 $21.72 5,873
2016-11-10 $25.19 $25.26 $25.19 $25.26 $21.90 218
2016-11-09 $24.88 $25.60 $24.88 $25.60 $22.19 4,629
2016-11-08 $25.40 $25.55 $25.33 $25.55 $22.14 4,434
2016-11-07 $25.33 $25.62 $25.33 $25.60 $22.19 1,638
2016-11-04 $25.25 $25.30 $25.25 $25.25 $21.89 4,645
2016-11-03 $25.42 $25.58 $25.42 $25.56 $22.16 11,730
2016-11-02 $25.41 $25.51 $25.41 $25.41 $22.03 4,195
2016-11-01 $25.74 $25.74 $25.52 $25.52 $22.13 61,110
2016-10-31 $26.27 $26.27 $25.62 $25.80 $22.37 7,762
2016-10-28 $25.78 $25.78 $25.78 $25.78 $22.35 402
2016-10-27 $25.49 $25.56 $25.41 $25.56 $22.16 2,298
2016-10-26 $25.57 $25.57 $25.55 $25.55 $22.15 509
2016-10-25 $25.56 $25.56 $25.45 $25.48 $22.09 3,429
2016-10-24 $25.26 $25.26 $25.26 $25.26 $21.90 103
2016-10-21 $25.26 $25.26 $25.26 $25.26 $21.90 969
2016-10-20 $25.11 $25.27 $25.11 $25.27 $21.91 2,124
2016-10-19 $25.00 $25.00 $25.00 $25.00 $21.67 592
2016-10-18 $24.85 $24.91 $24.85 $24.86 $21.55 1,464
2016-10-17 $24.63 $24.70 $24.63 $24.69 $21.40 1,730
2016-10-14 $24.71 $24.71 $24.53 $24.53 $21.27 1,399
2016-10-13 $24.71 $24.71 $24.71 $24.71 $21.42 360
2016-10-12 $24.71 $24.71 $24.71 $24.71 $21.42 1,141
2016-10-11 $24.68 $24.70 $24.66 $24.70 $21.41 2,046
2016-10-10 $24.99 $25.00 $24.90 $24.90 $21.58 3,811
2016-10-07 $24.79 $24.88 $24.79 $24.86 $21.55 1,161
2016-10-06 $24.95 $24.95 $24.91 $24.91 $21.59 500
2016-10-05 $24.90 $25.01 $24.83 $24.92 $21.60 5,213
2016-10-04 $24.90 $24.91 $24.79 $24.80 $21.50 4,165
2016-10-03 $24.88 $24.95 $24.73 $24.92 $21.60 76,587
2016-09-30 $24.82 $24.82 $24.82 $24.82 $21.52 133
2016-09-29 $24.65 $24.65 $24.65 $24.65 $21.37 674
2016-09-28 $24.82 $24.82 $24.82 $24.82 $21.52 30
2016-09-27 $24.72 $24.82 $24.72 $24.82 $21.52 552
2016-09-26 $24.48 $24.48 $24.48 $24.48 $21.22 583
2016-09-23 $24.87 $24.87 $24.77 $24.77 $21.47 430
2016-09-22 $25.23 $25.23 $25.05 $25.05 $21.71 9,327
2016-09-21 $24.73 $24.83 $24.67 $24.83 $21.52 4,351
2016-09-20 $24.30 $24.45 $24.30 $24.45 $21.19 2,278
2016-09-19 $24.27 $24.27 $24.27 $24.27 $21.04 322
2016-09-16 $23.96 $23.96 $23.93 $23.96 $20.77 2,252
2016-09-15 $24.27 $24.27 $24.27 $24.27 $21.04 261
2016-09-14 $24.21 $24.21 $24.21 $24.21 $20.99 100
2016-09-13 $24.70 $24.70 $24.39 $24.39 $21.14 1,774
2016-09-12 $24.61 $24.72 $24.61 $24.72 $21.43 9,345
2016-09-09 $24.84 $25.02 $24.66 $24.70 $21.41 5,712
2016-09-08 $25.10 $25.10 $25.00 $25.00 $21.67 5,790
2016-09-07 $25.13 $25.27 $25.01 $25.09 $21.75 9,781
2016-09-06 $25.04 $25.04 $24.95 $24.96 $21.64 82,639
2016-09-02 $24.85 $24.85 $24.82 $24.85 $21.54 1,868
2016-09-01 $24.80 $24.80 $24.67 $24.74 $21.45 2,123
2016-08-31 $24.53 $24.59 $24.53 $24.59 $21.32 2,253
2016-08-30 $24.64 $24.64 $24.44 $24.59 $21.32 2,126
2016-08-29 $23.96 $24.55 $23.96 $24.55 $21.28 1,246
2016-08-26 $24.57 $24.57 $24.27 $24.27 $21.04 3,840
2016-08-25 $24.64 $24.64 $24.64 $24.64 $21.36 91
2016-08-24 $24.64 $24.64 $24.64 $24.64 $21.36 1,228
2016-08-23 $24.63 $24.68 $24.63 $24.68 $21.39 1,166
2016-08-22 $24.65 $24.65 $24.54 $24.63 $21.35 432
2016-08-19 $24.32 $24.55 $24.32 $24.50 $21.24 1,670
2016-08-18 $24.31 $24.31 $24.31 $24.31 $21.07 200
2016-08-17 $24.15 $24.18 $24.15 $24.18 $20.96 4,914
2016-08-16 $24.34 $24.36 $24.22 $24.36 $21.12 1,383
2016-08-15 $24.52 $24.52 $24.47 $24.48 $21.22 8,424
2016-08-12 $24.26 $24.36 $24.26 $24.36 $21.12 454
2016-08-11 $24.35 $24.35 $24.35 $24.35 $21.11 0
2016-08-10 $24.32 $24.37 $24.25 $24.35 $21.11 1,849
2016-08-09 $24.33 $24.33 $24.22 $24.22 $21.00 1,630
2016-08-08 $23.98 $24.13 $23.98 $24.13 $20.92 9,378
2016-08-05 $23.81 $23.81 $23.81 $23.81 $20.64 2,284
2016-08-04 $23.55 $23.80 $23.54 $23.79 $20.62 4,135
2016-08-03 $23.43 $23.44 $23.29 $23.40 $20.28 4,792
2016-08-02 $23.40 $23.58 $23.37 $23.51 $20.38 9,202
2016-08-01 $23.79 $23.81 $23.64 $23.81 $20.64 60,351
2016-07-29 $23.72 $23.81 $23.72 $23.81 $20.64 920
2016-07-28 $23.61 $23.63 $23.61 $23.62 $20.48 550
2016-07-27 $23.41 $23.58 $23.41 $23.58 $20.44 2,929
2016-07-26 $23.15 $23.18 $23.15 $23.18 $20.09 365
2016-07-25 $22.98 $22.98 $22.98 $22.98 $19.92 224
2016-07-22 $23.18 $23.18 $23.18 $23.18 $20.09 232
2016-07-21 $23.20 $23.21 $23.13 $23.18 $20.09 13,683
2016-07-20 $22.98 $23.02 $22.98 $23.02 $19.96 2,606
2016-07-19 $22.98 $22.98 $22.98 $22.98 $19.92 1
2016-07-18 $22.98 $22.98 $22.98 $22.98 $19.92 59
2016-07-15 $22.81 $22.98 $22.80 $22.98 $19.92 6,907
2016-07-14 $22.81 $22.81 $22.81 $22.81 $19.77 332
2016-07-13 $23.12 $23.12 $23.12 $23.12 $20.04 76
2016-07-12 $23.03 $23.03 $23.00 $23.00 $19.94 247
2016-07-11 $22.26 $22.57 $22.13 $22.40 $19.42 890
2016-07-08 $21.73 $21.83 $21.72 $21.75 $18.85 3,580
2016-07-07 $21.66 $21.66 $21.66 $21.66 $18.78 155
2016-07-06 $21.66 $21.66 $21.66 $21.66 $18.78 10
2016-07-05 $21.82 $21.85 $21.61 $21.66 $18.78 58,670
2016-07-01 $21.90 $22.19 $21.90 $22.07 $19.13 68,609
2016-06-30 $21.95 $21.96 $21.90 $21.90 $18.98 897
2016-06-29 $21.62 $21.62 $21.62 $21.62 $18.74 82
2016-06-28 $21.49 $21.49 $21.49 $21.49 $18.63 300
2016-06-27 $21.49 $21.49 $20.99 $21.04 $18.24 5,503
2016-06-24 $22.05 $22.18 $21.84 $21.85 $18.94 2,475
2016-06-23 $23.21 $23.56 $23.21 $23.35 $20.24 3,136
2016-06-22 $23.13 $23.13 $22.76 $22.80 $19.76 2,167
2016-06-21 $22.99 $23.13 $22.99 $23.13 $20.05 3,361
2016-06-20 $22.75 $23.11 $22.75 $22.85 $19.81 2,682
2016-06-17 $22.22 $22.70 $22.22 $22.67 $19.47 4,944
2016-06-16 $22.18 $22.30 $22.14 $22.30 $19.15 719
2016-06-15 $22.72 $22.72 $22.72 $22.72 $19.51 44
2016-06-14 $22.49 $22.49 $22.49 $22.49 $19.32 89
2016-06-13 $22.83 $22.84 $22.75 $22.75 $19.54 7,572
2016-06-10 $23.22 $23.22 $23.10 $23.10 $19.84 1,019
2016-06-09 $23.75 $23.75 $23.65 $23.68 $20.34 930
2016-06-08 $24.00 $24.00 $24.00 $24.00 $20.61 98
2016-06-07 $23.89 $24.00 $23.89 $24.00 $20.61 6,620
2016-06-06 $23.43 $23.75 $23.43 $23.71 $20.36 3,132
2016-06-03 $23.35 $23.35 $23.30 $23.32 $20.03 12,903
2016-06-02 $23.35 $23.39 $23.35 $23.39 $20.09 1,012
2016-06-01 $23.38 $23.45 $23.38 $23.40 $20.10 1,256
2016-05-31 $23.59 $23.59 $23.45 $23.45 $20.14 1,649
2016-05-27 $24.51 $24.51 $22.76 $22.76 $19.54 965
2016-05-26 $23.50 $23.50 $23.50 $23.50 $20.18 631
2016-05-25 $23.42 $23.43 $23.42 $23.43 $20.12 552
2016-05-24 $23.19 $23.33 $23.19 $23.33 $20.03 2,371
2016-05-23 $23.04 $23.04 $23.04 $23.04 $19.79 0
2016-05-20 $23.04 $23.04 $23.04 $23.04 $19.79 76
2016-05-19 $22.99 $23.04 $22.92 $23.04 $19.79 1,509
2016-05-18 $23.42 $23.42 $23.42 $23.42 $20.11 75
2016-05-17 $23.51 $23.51 $23.42 $23.42 $20.11 2,316
2016-05-16 $23.31 $23.51 $23.31 $23.51 $20.19 4,461
2016-05-13 $23.36 $23.39 $23.36 $23.39 $20.09 507
2016-05-12 $23.87 $23.87 $23.87 $23.87 $20.50 605
2016-05-11 $23.62 $23.62 $23.62 $23.62 $20.29 52
2016-05-10 $23.43 $23.69 $23.43 $23.62 $20.29 2,178
2016-05-09 $23.30 $23.30 $23.16 $23.16 $19.89 6,538
2016-05-06 $23.17 $23.17 $23.17 $23.17 $19.90 12
2016-05-05 $23.32 $23.32 $23.17 $23.17 $19.90 1,174
2016-05-04 $23.25 $23.25 $23.25 $23.25 $19.97 425
2016-05-03 $23.64 $23.64 $23.39 $23.44 $20.13 2,078
2016-05-02 $23.69 $23.90 $23.67 $23.79 $20.43 59,430
2016-04-29 $23.53 $23.53 $23.42 $23.42 $20.11 3,996
2016-04-28 $23.79 $23.79 $23.54 $23.54 $20.21 2,079
2016-04-27 $24.10 $24.15 $24.07 $24.15 $20.74 2,479
2016-04-26 $23.99 $24.11 $23.99 $24.11 $20.71 820
2016-04-25 $24.14 $24.14 $24.09 $24.12 $20.72 2,581
2016-04-22 $24.29 $24.30 $24.25 $24.25 $20.82 1,100
2016-04-21 $24.54 $24.54 $24.25 $24.25 $20.83 801
2016-04-20 $24.45 $24.63 $24.45 $24.53 $21.07 20,926
2016-04-19 $24.37 $24.50 $24.37 $24.50 $21.04 593
2016-04-18 $23.71 $24.17 $23.71 $24.10 $20.70 182,823
2016-04-15 $24.07 $24.07 $23.96 $23.99 $20.60 2,099
2016-04-14 $24.03 $24.20 $24.03 $24.16 $20.75 3,194
2016-04-13 $23.40 $23.40 $23.40 $23.40 $20.10 20
2016-04-12 $23.19 $23.40 $23.19 $23.40 $20.10 1,020
2016-04-11 $23.20 $23.20 $23.04 $23.04 $19.79 2,429
2016-04-08 $22.78 $22.96 $22.56 $22.86 $19.64 1,495
2016-04-07 $22.41 $22.43 $22.28 $22.28 $19.14 3,794
2016-04-06 $22.49 $22.49 $22.49 $22.49 $19.32 206
2016-04-05 $22.31 $22.38 $22.29 $22.29 $19.14 29,665
2016-04-04 $22.87 $22.87 $22.83 $22.83 $19.61 3,412
2016-04-01 $22.81 $22.88 $22.81 $22.87 $19.64 1,559
2016-03-31 $23.32 $23.32 $23.32 $23.32 $20.03 307
2016-03-30 $23.61 $23.61 $23.49 $23.49 $20.18 1,766
2016-03-29 $22.86 $23.30 $22.86 $23.30 $20.01 2,394
2016-03-28 $22.86 $22.86 $22.86 $22.86 $19.63 86
2016-03-24 $22.85 $22.85 $22.85 $22.85 $19.62 133
2016-03-23 $23.21 $23.21 $23.03 $23.14 $19.87 5,591
2016-03-22 $23.22 $23.40 $23.21 $23.38 $20.08 2,280
2016-03-21 $23.30 $23.36 $23.24 $23.24 $19.96 669
2016-03-18 $23.55 $23.55 $23.34 $23.34 $20.02 4,108
2016-03-17 $23.12 $23.39 $23.12 $23.39 $20.06 1,419
2016-03-16 $23.20 $23.25 $23.20 $23.25 $19.95 2,712
2016-03-15 $23.02 $23.02 $23.02 $23.02 $19.75 156
2016-03-14 $23.26 $23.49 $23.26 $23.49 $20.15 889
2016-03-11 $22.95 $23.32 $22.95 $23.30 $19.99 1,077
2016-03-10 $22.85 $22.85 $22.43 $22.63 $19.42 8,805
2016-03-09 $22.74 $22.75 $22.65 $22.75 $19.52 1,433
2016-03-08 $22.85 $22.85 $22.70 $22.80 $19.56 782
2016-03-07 $23.12 $23.17 $23.12 $23.15 $19.86 2,558
2016-03-04 $23.13 $23.27 $23.13 $23.15 $19.86 44,708
2016-03-03 $22.63 $22.85 $22.63 $22.85 $19.61 509
2016-03-02 $22.58 $22.58 $22.58 $22.58 $19.37 222
2016-03-01 $22.16 $22.33 $22.16 $22.33 $19.16 93,081
2016-02-29 $21.90 $21.90 $21.90 $21.90 $18.79 203
2016-02-26 $21.95 $21.98 $21.90 $21.90 $18.79 2,338
2016-02-25 $21.75 $21.88 $21.75 $21.88 $18.77 1,770
2016-02-24 $21.56 $21.56 $21.56 $21.56 $18.50 376
2016-02-23 $21.85 $21.85 $21.77 $21.77 $18.68 8,400
2016-02-22 $22.09 $22.09 $22.09 $22.09 $18.95 374
2016-02-19 $21.66 $21.66 $21.66 $21.66 $18.58 198
2016-02-18 $21.86 $21.86 $21.86 $21.86 $18.75 36
2016-02-17 $21.87 $21.89 $21.78 $21.86 $18.75 3,417
2016-02-16 $21.29 $21.50 $21.29 $21.50 $18.45 840
2016-02-12 $20.70 $20.90 $20.55 $20.90 $17.93 1,298
2016-02-11 $20.60 $20.88 $20.60 $20.80 $17.85 2,401
2016-02-10 $21.32 $21.32 $21.23 $21.23 $18.21 248
2016-02-09 $21.23 $21.30 $21.18 $21.28 $18.26 21,979
2016-02-08 $21.66 $21.69 $21.57 $21.69 $18.61 2,972
2016-02-05 $21.90 $21.90 $21.90 $21.90 $18.79 313
2016-02-04 $22.32 $22.32 $22.25 $22.25 $19.09 760
2016-02-03 $22.10 $22.29 $22.07 $22.29 $19.12 853
2016-02-02 $22.36 $22.36 $22.13 $22.13 $18.99 25,630
2016-02-01 $22.77 $22.92 $22.53 $22.92 $19.66 18,874
2016-01-29 $22.49 $22.51 $22.48 $22.49 $19.30 8,700
2016-01-28 $22.36 $22.36 $22.36 $22.36 $19.18 25
2016-01-27 $22.36 $22.36 $22.36 $22.36 $19.18 0
2016-01-26 $22.25 $22.42 $22.25 $22.36 $19.18 3,362
2016-01-25 $22.42 $22.42 $22.42 $22.42 $19.24 36
2016-01-22 $22.43 $22.44 $22.42 $22.42 $19.24 408
2016-01-21 $21.53 $21.84 $21.43 $21.68 $18.60 2,300
2016-01-20 $21.73 $21.73 $21.20 $21.64 $18.57 82,758
2016-01-19 $22.13 $22.35 $22.12 $22.19 $19.03 75,786
2016-01-15 $21.94 $21.94 $21.64 $21.64 $18.57 2,576
2016-01-14 $22.54 $22.62 $22.54 $22.62 $19.41 2,401
2016-01-13 $22.63 $22.63 $22.63 $22.63 $19.42 225
2016-01-12 $22.43 $22.58 $22.26 $22.43 $19.24 4,914
2016-01-11 $22.72 $22.72 $22.53 $22.61 $19.40 1,188
2016-01-08 $22.55 $22.55 $22.49 $22.49 $19.30 1,916
2016-01-07 $22.69 $23.31 $22.56 $22.60 $19.39 2,787
2016-01-06 $23.18 $23.18 $23.02 $23.02 $19.75 2,782
2016-01-05 $23.75 $23.76 $23.54 $23.54 $20.20 8,249
2016-01-04 $23.58 $23.77 $23.38 $23.77 $20.39 108,881
2015-12-31 $24.26 $24.26 $23.18 $23.95 $20.55 1,472
2015-12-30 $24.07 $24.08 $24.05 $24.05 $20.63 2,392
2015-12-29 $24.15 $24.39 $24.15 $24.22 $20.78 10,783
2015-12-28 $24.14 $24.14 $24.10 $24.10 $20.68 3,696
2015-12-24 $24.21 $24.21 $24.21 $24.21 $20.69 190
2015-12-23 $24.30 $24.33 $24.21 $24.21 $20.69 990
2015-12-22 $23.83 $23.84 $23.83 $23.83 $20.36 1,000
2015-12-21 $23.71 $23.90 $23.59 $23.59 $20.16 1,610
2015-12-18 $23.68 $23.68 $23.68 $23.68 $20.23 859
2015-12-17 $24.20 $24.20 $23.98 $24.00 $20.51 1,840
2015-12-16 $24.00 $24.30 $24.00 $24.30 $20.76 1,966
2015-12-15 $23.75 $24.00 $23.68 $23.99 $20.50 2,555
2015-12-14 $23.83 $23.83 $23.68 $23.68 $20.23 1,043
2015-12-11 $24.00 $24.00 $23.88 $23.88 $20.41 5,658
2015-12-10 $24.51 $24.55 $24.50 $24.50 $20.93 2,708
2015-12-09 $24.47 $24.47 $24.40 $24.40 $20.85 828
2015-12-08 $24.44 $24.44 $24.33 $24.36 $20.81 2,019
2015-12-07 $24.77 $24.77 $24.70 $24.70 $21.10 808
2015-12-04 $24.86 $25.09 $24.86 $24.92 $21.29 588
2015-12-03 $24.97 $24.97 $24.97 $24.97 $21.33 10
2015-12-02 $24.97 $24.97 $24.97 $24.97 $21.33 2,791
2015-12-01 $24.86 $25.09 $24.86 $25.09 $21.44 3,023
2015-11-30 $24.65 $24.65 $24.60 $24.60 $21.02 3,276
2015-11-27 $24.67 $24.67 $24.66 $24.66 $21.07 5,100
2015-11-25 $24.68 $24.68 $24.62 $24.67 $21.08 2,009
2015-11-24 $24.48 $24.61 $24.48 $24.61 $21.03 331
2015-11-23 $24.66 $24.66 $24.66 $24.66 $21.07 2,132
2015-11-20 $24.76 $24.76 $24.76 $24.76 $21.16 0
2015-11-19 $24.76 $24.76 $24.76 $24.76 $21.16 239
2015-11-18 $24.51 $24.51 $24.51 $24.51 $20.94 2
2015-11-17 $24.51 $24.60 $24.51 $24.51 $20.94 1,044
2015-11-16 $24.35 $24.49 $24.35 $24.49 $20.92 210
2015-11-13 $24.50 $24.50 $24.50 $24.50 $20.93 0
2015-11-12 $24.50 $24.50 $24.50 $24.50 $20.93 0
2015-11-11 $24.50 $24.50 $24.50 $24.50 $20.93 60
2015-11-10 $24.53 $24.53 $24.50 $24.50 $20.93 2,024
2015-11-09 $24.70 $24.74 $24.70 $24.74 $21.14 520
2015-11-06 $24.90 $25.00 $24.90 $24.91 $21.28 4,775
2015-11-05 $25.05 $25.05 $25.05 $25.05 $21.40 91
2015-11-04 $25.10 $25.10 $24.99 $25.05 $21.40 51,064
2015-11-03 $25.16 $25.22 $25.16 $25.19 $21.53 3,640
2015-11-02 $25.13 $25.25 $25.13 $25.16 $21.50 3,291
2015-10-30 $24.81 $25.02 $24.81 $24.98 $21.34 2,112
2015-10-29 $25.00 $25.06 $25.00 $25.06 $21.41 362
2015-10-28 $24.97 $24.97 $24.97 $24.97 $21.33 107
2015-10-27 $25.29 $25.29 $25.29 $25.29 $21.61 81
2015-10-26 $25.25 $25.29 $25.25 $25.29 $21.61 464
2015-10-23 $25.19 $25.55 $25.19 $25.30 $21.62 4,367
2015-10-22 $25.03 $25.07 $25.03 $25.07 $21.42 274
2015-10-21 $24.83 $25.04 $24.83 $24.96 $21.33 1,912
2015-10-20 $24.71 $24.71 $24.71 $24.71 $21.11 668
2015-10-19 $24.87 $24.89 $24.68 $24.87 $21.25 4,658
2015-10-16 $24.93 $24.93 $24.93 $24.93 $21.30 200
2015-10-15 $24.88 $24.88 $24.88 $24.88 $21.26 0
2015-10-14 $24.88 $24.88 $24.88 $24.88 $21.26 0
2015-10-13 $24.88 $24.88 $24.88 $24.88 $21.26 201
2015-10-12 $25.01 $25.01 $25.01 $25.01 $21.37 265
2015-10-09 $25.17 $25.17 $24.98 $24.99 $21.35 860
2015-10-08 $24.62 $24.78 $24.62 $24.78 $21.17 1,512
2015-10-07 $24.50 $24.61 $24.49 $24.50 $20.93 604
2015-10-06 $24.41 $24.52 $24.13 $24.14 $20.63 4,076
2015-10-05 $24.03 $24.39 $24.03 $24.39 $20.84 1,554
2015-10-02 $23.14 $23.14 $23.14 $23.14 $19.77 1
2015-10-01 $23.25 $23.49 $23.13 $23.14 $19.77 31,581
2015-09-30 $23.05 $23.05 $23.05 $23.05 $19.69 164
2015-09-29 $22.66 $22.69 $22.63 $22.65 $19.35 2,186
2015-09-28 $22.95 $23.09 $22.81 $22.82 $19.50 2,643
2015-09-25 $23.10 $23.35 $23.10 $23.29 $19.90 2,565
2015-09-24 $22.94 $23.10 $22.93 $23.07 $19.71 875
2015-09-23 $23.40 $23.42 $23.32 $23.32 $19.93 16,810
2015-09-22 $23.81 $23.81 $23.81 $23.81 $20.34 44
2015-09-21 $23.81 $23.81 $23.81 $23.81 $20.34 272
2015-09-18 $24.19 $24.19 $24.19 $24.19 $20.67 100
2015-09-17 $24.35 $24.35 $24.35 $24.35 $20.81 989
2015-09-16 $24.16 $24.45 $24.16 $24.45 $20.89 1,567
2015-09-15 $23.94 $24.01 $23.94 $24.01 $20.46 5,790
2015-09-14 $23.90 $23.90 $23.81 $23.85 $20.33 4,691
2015-09-11 $23.88 $23.96 $23.80 $23.96 $20.42 895
2015-09-10 $24.06 $24.06 $24.06 $24.06 $20.51 200
2015-09-09 $24.00 $24.15 $23.99 $24.00 $20.46 5,582
2015-09-08 $23.78 $23.90 $23.78 $23.89 $20.36 7,935

Alpha Architect International Quantitative Value ETF (IVAL) News Headlines

Recent Alpha Architect International Quantitative Value ETF (IVAL) News
Similar Companies to Alpha Architect International Quantitative Value ETF (IVAL) 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.