Nuveen ESG Mid-Cap Value ETF (NUMV) Exchange: BATS

Data as of May 9, 2025

$31.69 ($-0.59) -1.83%

Nuveen ESG Mid-Cap Value ETF - Daily Information
Click for more stock information on Nuveen ESG Mid-Cap Value ETF.
Daily Information Data
Date May 9, 2025
Open $32.10
Previous Close $31.69
High $32.21
Low $31.41
Adjusted Open $32.10
Previous Adjusted Close $31.69
Adjusted High $32.21
Adjusted Low $31.41

About Nuveen ESG Mid-Cap Value ETF (NUMV)

The Fund seeks to track the investment results of the Index, which is comprised of equity securities issued by mid-capitalization companies listed on U.S. exchanges that meet certain environmental, social, and governance (“ESG”) criteria. The Index selects from the securities included in the MSCI USA Mid-Cap Value Index (the “Base Index”), which generally consists of mid-capitalization U.S. equity securities that exhibit overall value style characteristics based on three variables: book value to price, 12-month forward earnings to price, and dividend yield. MSCI Inc. (“MSCI”) is the index provider for the Index and the Base Index. The Index and the Base Index are owned, calculated and controlled by MSCI, in its sole discretion. Neither the sub-adviser nor its affiliates has any discretion to select Index components or change the Index methodology. As of December 31, 2019, the Index was comprised of 83 securities.The Index identifies equity securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research, Inc. ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Environmental assessment categories can include how a company is addressing climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations as well as commonly accepted global norms related to ESG matters. Index rules generally exclude companies with significant activities in certain controversial businesses, including those involving alcohol, tobacco, nuclear power, gambling, and firearms and other weapons, among others. Companies otherwise eligible for inclusion in the Index that exceed certain carbon-based ownership and emissions thresholds are excluded from the Index. Companies that meet the ESG criteria are then ranked within their respective sectors based on their ESG performance score. The highest ranked companies in each sector are identified as eligible for inclusion in the Index until such point that the aggregate weight of companies in the sector reaches 50% of the market cap of such sector in the Base Index. For example, if the market capitalization of all consumer discretionary sector companies included in the Base Index totals $200 million, then the Index would screen these consumer discretionary sector companies, rank them based on ESG performance scores, and add the highest scoring companies to the Index until such point that their combined total market capitalization reaches $100 million. Once the universe of eligible Index components is established, MSCI optimizes the weightings of individual components to approximate the sector weightings of the Base Index, within certain constraints established by the Index. In seeking to track the investment results of the Index, the Fund attempts to replicate the Index by investing all, or substantially all, of its assets the securities represented in the Index in approximately the same proportions as the Index. The Index is normally rebalanced and reconstituted quarterly in February, May, August, and November. The Index may also remove a security at any time in response to a corporate event such as bankruptcy, delisting, merger or acquisition that causes the security to become ineligible for inclusion in the Index.  The Fund makes changes to its portfolio shortly after any Index changes are made public. Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of the Index. In addition, under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in the securities of mid-capitalization companies. Mid-capitalization companies are defined as companies that fall in the range of companies included in the MSCI USA Mid Cap Index as of the last business day of the month in which its most recent reconstitution was completed. The MSCI USA Mid Cap Index is designed to measure the performance of the mid cap segments of the U.S. market. As of December 31, 2019, the MSCI USA Mid Cap Index had a float-adjusted market capitalization range from $2.7 billion to $28.4 billion, with an average market capitalization of $11.9 billion. “Float-adjusted” means that the share amounts used in calculating the Index reflect only shares available to investors, with shares held by control groups, public companies and government agencies excluded. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for Nuveen ESG Mid-Cap Value ETF (NUMV)

Date Open High Low Close Adj.Close Volume
2025-04-21 $32.10 $32.21 $31.41 $31.69 $31.69 36,426
2025-04-17 $32.04 $32.52 $32.04 $32.28 $32.28 17,517
2025-04-16 $32.29 $32.50 $31.79 $31.96 $31.96 16,029
2025-04-15 $32.54 $32.75 $32.34 $32.38 $32.38 36,848
2025-04-14 $32.55 $32.68 $32.26 $32.56 $32.56 27,481
2025-04-11 $31.48 $32.07 $31.11 $32.02 $32.02 44,220
2025-04-10 $31.87 $31.87 $30.75 $31.48 $31.48 34,336
2025-04-09 $30.01 $32.61 $29.80 $32.42 $32.42 70,729
2025-04-08 $31.88 $31.88 $29.89 $30.28 $30.28 51,827
2025-04-07 $30.53 $32.19 $30.11 $30.93 $30.93 82,255
2025-04-04 $32.13 $32.28 $31.38 $31.39 $31.39 56,708
2025-04-03 $33.53 $33.76 $33.01 $33.01 $33.01 31,904
2025-04-02 $34.04 $34.64 $34.04 $34.60 $34.60 16,823
2025-04-01 $34.23 $34.38 $33.96 $34.32 $34.32 24,418
2025-03-31 $33.68 $34.32 $33.68 $34.21 $34.21 44,642
2025-03-28 $34.36 $34.36 $33.82 $33.94 $33.94 293,275
2025-03-27 $34.37 $34.54 $34.22 $34.37 $34.37 40,300
2025-03-26 $34.38 $34.64 $34.27 $34.36 $34.36 44,811
2025-03-25 $34.50 $34.57 $34.34 $34.37 $34.37 28,902
2025-03-24 $34.28 $34.54 $34.28 $34.47 $34.47 51,650
2025-03-21 $33.94 $34.07 $33.81 $33.98 $33.98 22,470
2025-03-20 $34.25 $34.44 $34.18 $34.23 $34.23 18,557
2025-03-19 $34.25 $34.49 $34.14 $34.36 $34.36 49,023
2025-03-18 $34.21 $34.31 $34.06 $34.21 $34.21 30,116
2025-03-17 $33.88 $34.43 $33.88 $34.34 $34.34 19,548
2025-03-14 $33.55 $33.98 $33.39 $33.96 $33.96 85,616
2025-03-13 $33.66 $33.71 $33.16 $33.28 $33.28 17,604
2025-03-12 $33.94 $33.94 $33.48 $33.57 $33.57 160,023
2025-03-11 $34.27 $34.27 $33.76 $33.80 $33.80 16,399
2025-03-10 $34.48 $34.82 $34.09 $34.28 $34.28 15,476
2025-03-07 $34.26 $34.86 $34.26 $34.75 $34.75 27,340
2025-03-06 $34.46 $34.58 $34.26 $34.39 $34.39 76,085
2025-03-05 $34.47 $34.83 $34.28 $34.68 $34.68 49,638
2025-03-04 $34.90 $34.90 $34.39 $34.44 $34.44 28,037
2025-03-03 $35.51 $35.72 $34.93 $35.05 $35.05 27,196
2025-02-28 $35.17 $35.43 $35.05 $35.43 $35.43 17,620
2025-02-27 $35.24 $35.41 $35.05 $35.05 $35.05 18,055
2025-02-26 $35.33 $35.47 $35.17 $35.22 $35.22 13,888
2025-02-25 $35.17 $35.30 $35.08 $35.20 $35.20 15,410
2025-02-24 $35.26 $35.26 $34.99 $35.11 $35.11 17,045
2025-02-21 $35.69 $35.69 $34.99 $35.09 $35.09 25,999
2025-02-20 $35.65 $35.68 $35.41 $35.61 $35.61 19,517
2025-02-19 $35.65 $35.73 $35.54 $35.71 $35.71 25,091
2025-02-18 $35.68 $35.81 $35.52 $35.81 $35.81 32,283
2025-02-14 $35.67 $35.81 $35.60 $35.61 $35.61 26,410
2025-02-13 $35.56 $35.61 $35.41 $35.57 $35.57 33,848
2025-02-12 $35.38 $35.62 $35.35 $35.56 $35.56 20,717
2025-02-11 $35.67 $35.81 $35.66 $35.77 $35.77 18,307
2025-02-10 $35.91 $35.91 $35.68 $35.77 $35.77 32,556
2025-02-07 $35.93 $35.95 $35.65 $35.73 $35.73 15,907
2025-02-06 $36.07 $36.07 $35.67 $35.88 $35.88 27,092
2025-02-05 $35.87 $35.95 $35.69 $35.88 $35.88 48,909
2025-02-04 $35.76 $35.93 $35.76 $35.80 $35.80 21,221
2025-02-03 $35.56 $35.96 $35.40 $35.86 $35.86 35,373
2025-01-31 $36.34 $36.44 $36.02 $36.10 $36.10 37,669
2025-01-30 $36.20 $36.51 $36.17 $36.41 $36.41 45,768
2025-01-29 $36.10 $36.26 $35.90 $35.96 $35.96 47,519
2025-01-28 $36.40 $36.40 $36.04 $36.11 $36.11 36,814
2025-01-27 $36.07 $36.39 $36.07 $36.39 $36.39 70,853
2025-01-24 $36.27 $36.39 $36.18 $36.28 $36.28 24,761
2025-01-23 $36.13 $36.25 $35.98 $36.20 $36.20 40,804
2025-01-22 $36.33 $36.37 $36.14 $36.19 $36.19 55,464
2025-01-21 $36.13 $36.38 $36.13 $36.38 $36.38 36,473
2025-01-17 $36.05 $36.09 $35.91 $35.95 $35.95 40,098
2025-01-16 $35.40 $35.88 $35.40 $35.86 $35.86 41,775
2025-01-15 $35.67 $35.67 $35.32 $35.43 $35.43 34,737
2025-01-14 $34.81 $35.09 $34.74 $35.02 $35.02 62,109
2025-01-13 $34.17 $34.60 $34.05 $34.60 $34.60 75,506
2025-01-10 $34.69 $34.69 $34.25 $34.32 $34.32 41,490
2025-01-08 $34.73 $34.92 $34.53 $34.88 $34.88 40,418
2025-01-07 $35.08 $35.14 $34.78 $34.86 $34.86 56,684
2025-01-06 $35.26 $35.35 $34.95 $35.01 $35.01 45,134
2025-01-03 $34.79 $35.08 $34.79 $35.07 $35.07 33,800
2025-01-02 $35.01 $35.01 $34.54 $34.66 $34.66 55,761
2024-12-31 $34.85 $34.93 $34.66 $34.81 $34.81 31,938
2024-12-30 $34.78 $34.81 $34.48 $34.72 $34.72 31,367
2024-12-27 $35.12 $35.32 $34.88 $35.02 $35.02 25,473
2024-12-26 $35.08 $35.30 $35.06 $35.28 $35.28 23,584
2024-12-24 $35.01 $35.22 $34.87 $35.22 $35.22 14,887
2024-12-23 $34.84 $34.99 $34.67 $34.94 $34.94 34,975
2024-12-20 $34.40 $35.14 $34.40 $34.98 $34.98 52,453
2024-12-19 $34.90 $34.99 $34.46 $34.46 $34.46 47,789
2024-12-18 $35.83 $35.83 $34.62 $34.64 $34.64 46,456
2024-12-17 $36.52 $36.65 $36.29 $36.35 $35.70 26,135
2024-12-16 $36.91 $36.98 $36.62 $36.64 $35.99 22,886
2024-12-13 $37.12 $37.12 $36.77 $36.87 $36.21 14,880
2024-12-12 $37.13 $37.20 $37.02 $37.02 $36.36 20,410
2024-12-11 $37.37 $37.37 $37.13 $37.16 $36.50 26,831
2024-12-10 $37.55 $37.55 $37.09 $37.20 $36.54 15,427
2024-12-09 $37.83 $37.84 $37.61 $37.63 $36.96 30,673
2024-12-06 $37.88 $37.92 $37.60 $37.66 $37.66 14,384
2024-12-05 $37.92 $37.92 $37.66 $37.68 $37.68 21,855
2024-12-04 $38.04 $38.04 $37.80 $37.87 $37.87 17,393
2024-12-03 $38.18 $38.18 $37.91 $38.01 $38.01 23,004
2024-12-02 $38.34 $38.34 $38.03 $38.14 $38.14 36,709
2024-11-29 $38.31 $38.40 $38.27 $38.29 $38.29 7,292
2024-11-27 $38.34 $38.47 $38.19 $38.21 $38.21 19,592
2024-11-26 $38.20 $38.20 $37.99 $38.20 $38.20 26,198
2024-11-25 $38.03 $38.33 $38.03 $38.22 $38.22 23,783
2024-11-22 $37.57 $37.74 $37.57 $37.72 $37.72 31,069
2024-11-21 $37.13 $37.50 $37.12 $37.41 $37.41 35,250
2024-11-20 $36.89 $36.95 $36.68 $36.95 $36.95 62,980
2024-11-19 $36.65 $36.83 $36.52 $36.74 $36.74 23,555
2024-11-18 $36.78 $36.89 $36.74 $36.87 $36.87 32,878
2024-11-15 $36.82 $36.86 $36.63 $36.70 $36.70 20,641
2024-11-14 $37.22 $37.22 $36.83 $36.86 $36.86 17,305
2024-11-13 $37.26 $37.31 $37.04 $37.06 $37.06 15,799
2024-11-12 $37.33 $37.50 $37.08 $37.09 $37.09 16,737
2024-11-11 $37.44 $37.69 $37.44 $37.44 $37.44 16,605
2024-11-08 $37.16 $37.34 $37.01 $37.27 $37.27 15,139
2024-11-07 $37.03 $37.19 $37.02 $37.08 $37.08 72,493
2024-11-06 $37.08 $37.35 $36.78 $37.10 $37.10 70,137
2024-11-05 $35.90 $36.30 $35.90 $36.30 $36.30 11,609
2024-11-04 $35.80 $36.07 $35.80 $35.86 $35.86 19,052
2024-11-01 $36.05 $36.10 $35.73 $35.73 $35.73 14,433
2024-10-31 $36.13 $36.13 $35.82 $35.82 $35.82 12,360
2024-10-30 $36.22 $36.42 $36.22 $36.30 $36.30 12,142
2024-10-29 $36.37 $36.40 $36.23 $36.23 $36.23 20,519
2024-10-28 $36.41 $36.58 $36.41 $36.53 $36.53 15,668
2024-10-25 $36.67 $36.67 $36.20 $36.23 $36.23 14,498
2024-10-24 $36.62 $36.66 $36.47 $36.55 $36.55 24,515
2024-10-23 $36.40 $36.57 $36.35 $36.46 $36.46 30,537
2024-10-22 $36.60 $36.60 $36.36 $36.54 $36.54 20,677
2024-10-21 $37.17 $37.17 $36.76 $36.80 $36.80 20,031
2024-10-18 $37.22 $37.22 $37.05 $37.20 $37.20 16,699
2024-10-17 $37.28 $37.28 $37.08 $37.18 $37.18 18,930
2024-10-16 $36.99 $37.23 $36.99 $37.20 $37.20 12,374
2024-10-15 $36.92 $37.27 $36.88 $36.88 $36.88 20,254
2024-10-14 $36.62 $36.95 $36.62 $36.93 $36.93 25,108
2024-10-11 $36.33 $36.66 $36.33 $36.63 $36.63 23,896
2024-10-10 $36.33 $36.35 $36.12 $36.23 $36.23 16,530
2024-10-09 $36.25 $36.50 $36.20 $36.43 $36.43 13,358
2024-10-08 $36.18 $36.30 $36.14 $36.24 $36.24 15,230
2024-10-07 $36.29 $36.29 $35.98 $36.14 $36.14 18,714
2024-10-04 $36.49 $36.49 $36.20 $36.40 $36.40 33,726
2024-10-03 $36.37 $36.37 $36.13 $36.23 $36.23 25,045
2024-10-02 $36.43 $36.63 $36.43 $36.46 $36.46 19,351
2024-10-01 $36.79 $36.79 $36.50 $36.59 $36.59 26,059
2024-09-30 $36.67 $36.84 $36.48 $36.84 $36.84 26,645
2024-09-27 $36.67 $36.95 $36.67 $36.76 $36.76 38,231
2024-09-26 $36.48 $36.61 $36.44 $36.56 $36.56 125,015
2024-09-25 $36.64 $36.64 $36.28 $36.30 $36.30 29,661
2024-09-24 $36.66 $36.66 $36.53 $36.62 $36.62 33,063
2024-09-23 $36.39 $36.56 $36.39 $36.56 $36.56 13,879
2024-09-20 $36.52 $36.52 $36.26 $36.29 $36.29 18,563
2024-09-19 $36.86 $36.86 $36.53 $36.61 $36.61 39,726
2024-09-18 $36.30 $36.67 $36.23 $36.29 $36.29 11,300
2024-09-17 $36.19 $36.46 $36.19 $36.30 $36.30 16,986
2024-09-16 $35.80 $36.11 $35.80 $36.10 $36.10 21,992
2024-09-13 $35.62 $35.81 $35.62 $35.77 $35.77 11,514
2024-09-12 $35.22 $35.40 $35.09 $35.39 $35.39 16,811
2024-09-11 $35.13 $35.21 $34.55 $35.17 $35.17 19,552
2024-09-10 $35.21 $35.21 $35.01 $35.19 $35.19 39,326
2024-09-09 $35.09 $35.46 $35.09 $35.26 $35.26 16,362
2024-09-06 $35.31 $35.45 $34.91 $34.96 $34.96 15,309
2024-09-05 $35.49 $35.49 $35.14 $35.31 $35.31 51,210
2024-09-04 $35.55 $35.65 $35.34 $35.48 $35.48 63,419
2024-09-03 $35.71 $35.86 $35.42 $35.56 $35.56 22,565
2024-08-30 $35.65 $35.95 $35.56 $35.92 $35.92 22,887
2024-08-29 $35.64 $35.82 $35.60 $35.61 $35.61 21,746
2024-08-28 $35.67 $35.78 $35.44 $35.57 $35.57 34,741
2024-08-27 $35.67 $35.76 $35.63 $35.70 $35.70 13,659
2024-08-26 $35.87 $36.10 $35.78 $35.83 $35.83 32,744
2024-08-23 $35.45 $35.82 $35.45 $35.78 $35.78 38,776
2024-08-22 $35.27 $35.34 $35.18 $35.27 $35.27 64,475
2024-08-21 $35.03 $35.26 $34.94 $35.25 $35.25 21,236
2024-08-20 $35.09 $35.09 $34.81 $34.83 $34.83 25,409
2024-08-19 $34.81 $35.06 $34.81 $35.06 $35.06 32,707
2024-08-16 $34.61 $34.76 $34.61 $34.74 $34.74 58,480
2024-08-15 $34.67 $34.74 $34.55 $34.70 $34.70 30,779
2024-08-14 $34.32 $34.39 $34.26 $34.33 $34.33 24,479
2024-08-13 $34.01 $34.25 $34.00 $34.25 $34.25 21,306
2024-08-12 $34.15 $34.15 $33.79 $33.82 $33.82 15,962
2024-08-09 $34.05 $34.08 $33.90 $34.06 $34.06 26,024
2024-08-08 $33.48 $33.98 $33.48 $33.91 $33.91 16,458
2024-08-07 $34.08 $34.15 $33.41 $33.42 $33.42 35,264
2024-08-06 $33.53 $34.07 $33.53 $33.64 $33.64 19,144
2024-08-05 $33.47 $33.68 $33.19 $33.34 $33.34 26,899
2024-08-02 $34.40 $34.47 $33.87 $34.13 $34.13 60,316
2024-08-01 $35.20 $35.28 $34.65 $34.87 $34.87 60,761
2024-07-31 $35.46 $35.56 $35.15 $35.22 $35.22 25,673
2024-07-30 $35.10 $35.28 $35.06 $35.19 $35.19 16,985
2024-07-29 $35.10 $35.10 $34.86 $35.04 $35.04 19,838
2024-07-26 $34.63 $35.14 $34.63 $35.04 $35.04 19,313
2024-07-25 $34.24 $34.78 $34.08 $34.36 $34.36 24,692
2024-07-24 $34.48 $34.62 $34.13 $34.13 $34.13 27,398
2024-07-23 $34.49 $34.62 $34.43 $34.51 $34.51 23,955
2024-07-22 $34.37 $34.51 $34.12 $34.50 $34.50 18,749
2024-07-19 $34.36 $34.36 $34.10 $34.19 $34.19 11,095
2024-07-18 $34.61 $34.99 $34.32 $34.39 $34.39 17,674
2024-07-17 $34.53 $34.88 $34.53 $34.69 $34.69 26,539
2024-07-16 $34.16 $34.79 $34.16 $34.75 $34.75 24,107
2024-07-15 $34.07 $34.24 $34.00 $34.04 $34.04 12,401
2024-07-12 $33.77 $34.12 $33.77 $33.94 $33.94 21,674
2024-07-11 $33.32 $33.70 $33.32 $33.62 $33.62 11,440
2024-07-10 $32.81 $33.00 $32.74 $32.99 $32.99 31,998
2024-07-09 $32.70 $32.85 $32.64 $32.65 $32.65 17,284
2024-07-08 $32.78 $32.93 $32.67 $32.75 $32.75 32,543
2024-07-05 $32.81 $32.81 $32.54 $32.67 $32.67 27,824
2024-07-03 $32.81 $32.98 $32.80 $32.84 $32.84 15,994
2024-07-02 $32.65 $32.82 $32.65 $32.82 $32.82 45,892
2024-07-01 $33.07 $33.11 $32.66 $32.66 $32.66 68,847
2024-06-28 $33.04 $33.21 $32.88 $33.03 $33.03 17,844
2024-06-27 $32.89 $32.95 $32.80 $32.94 $32.94 30,322
2024-06-26 $32.86 $32.86 $32.70 $32.80 $32.80 34,241
2024-06-25 $33.32 $33.32 $32.93 $32.99 $32.99 26,447
2024-06-24 $33.17 $33.53 $33.17 $33.36 $33.36 30,613
2024-06-21 $33.11 $33.15 $33.02 $33.15 $33.15 23,277
2024-06-20 $32.98 $33.12 $32.95 $33.07 $33.07 31,868
2024-06-18 $32.94 $33.15 $32.94 $33.04 $33.04 32,418
2024-06-17 $32.79 $33.04 $32.68 $32.97 $32.97 33,163
2024-06-14 $33.01 $33.01 $32.72 $32.83 $32.83 18,184
2024-06-13 $33.34 $33.34 $33.01 $33.17 $33.17 29,827
2024-06-12 $33.67 $33.67 $33.29 $33.32 $33.32 35,617
2024-06-11 $33.12 $33.12 $32.94 $33.11 $33.11 19,593
2024-06-10 $32.97 $33.29 $32.92 $33.22 $33.22 85,344
2024-06-07 $33.04 $33.21 $33.00 $33.10 $33.10 26,869
2024-06-06 $33.36 $33.38 $33.26 $33.29 $33.29 21,954
2024-06-05 $33.30 $33.37 $33.11 $33.36 $33.36 21,485
2024-06-04 $33.25 $33.30 $33.09 $33.12 $33.12 43,552
2024-06-03 $33.73 $33.73 $33.21 $33.42 $33.42 19,796
2024-05-31 $33.30 $33.63 $33.12 $33.63 $33.63 28,158
2024-05-30 $33.00 $33.20 $32.91 $33.18 $33.18 21,313
2024-05-29 $32.98 $32.98 $32.86 $32.89 $32.89 35,405
2024-05-28 $33.58 $33.59 $33.20 $33.25 $33.25 30,365
2024-05-24 $33.41 $33.58 $33.39 $33.58 $33.58 15,698
2024-05-23 $33.84 $33.84 $33.20 $33.21 $33.21 19,392
2024-05-22 $33.83 $33.96 $33.71 $33.76 $33.76 27,135
2024-05-21 $33.91 $33.96 $33.86 $33.95 $33.95 24,744
2024-05-20 $34.01 $34.11 $33.93 $33.99 $33.99 23,732
2024-05-17 $33.92 $34.05 $33.91 $34.00 $34.00 24,237
2024-05-16 $34.03 $34.05 $33.89 $33.89 $33.89 19,389
2024-05-15 $34.08 $34.13 $33.97 $34.08 $34.08 74,952
2024-05-14 $33.87 $34.00 $33.75 $33.86 $33.86 64,097
2024-05-13 $33.79 $33.90 $33.68 $33.68 $33.68 28,055
2024-05-10 $33.68 $33.72 $33.59 $33.62 $33.62 11,053
2024-05-09 $33.37 $33.58 $33.37 $33.57 $33.57 42,523
2024-05-08 $33.10 $33.27 $33.10 $33.21 $33.21 30,948
2024-05-07 $33.30 $33.37 $33.26 $33.26 $33.26 14,246
2024-05-06 $33.18 $33.22 $33.08 $33.17 $33.17 41,332
2024-05-03 $33.03 $33.03 $32.82 $32.93 $32.93 14,531
2024-05-02 $32.68 $32.76 $32.51 $32.69 $32.69 24,386
2024-05-01 $32.50 $32.86 $32.38 $32.42 $32.42 37,924
2024-04-30 $32.86 $32.86 $32.50 $32.51 $32.51 10,861
2024-04-29 $32.86 $33.03 $32.86 $33.03 $33.03 27,062
2024-04-26 $32.72 $32.90 $32.69 $32.73 $32.73 15,705
2024-04-25 $32.52 $32.74 $32.34 $32.68 $32.68 22,344
2024-04-24 $32.69 $32.80 $32.59 $32.76 $32.76 60,664
2024-04-23 $32.50 $32.83 $32.50 $32.72 $32.72 31,707
2024-04-22 $32.35 $32.62 $32.15 $32.42 $32.42 28,201
2024-04-19 $32.12 $32.28 $32.12 $32.21 $32.21 17,647
2024-04-18 $32.26 $32.31 $31.96 $32.07 $32.07 27,780
2024-04-17 $32.27 $32.27 $31.92 $32.02 $32.02 13,248
2024-04-16 $32.28 $32.28 $32.03 $32.07 $32.07 15,273
2024-04-15 $32.88 $33.04 $32.23 $32.34 $32.34 31,921
2024-04-12 $32.97 $33.03 $32.58 $32.65 $32.65 38,648
2024-04-11 $33.34 $33.34 $32.96 $33.11 $33.11 17,559
2024-04-10 $33.30 $33.52 $33.16 $33.27 $33.27 67,137
2024-04-09 $33.88 $34.00 $33.63 $33.89 $33.89 19,909
2024-04-08 $33.70 $33.92 $33.70 $33.77 $33.77 122,851
2024-04-05 $33.35 $33.67 $33.35 $33.60 $33.60 36,064
2024-04-04 $33.92 $33.97 $33.36 $33.39 $33.39 29,343
2024-04-03 $33.55 $33.76 $33.55 $33.70 $33.70 20,604
2024-04-02 $33.77 $33.77 $33.59 $33.64 $33.64 28,081
2024-04-01 $34.24 $34.24 $33.97 $33.99 $33.99 33,107
2024-03-28 $34.08 $34.31 $34.08 $34.20 $34.20 27,629
2024-03-27 $33.57 $34.00 $33.51 $34.00 $34.00 39,730
2024-03-26 $33.48 $33.53 $33.33 $33.33 $33.33 20,473
2024-03-25 $33.59 $33.63 $33.37 $33.37 $33.37 35,438
2024-03-22 $33.78 $33.86 $33.51 $33.51 $33.51 22,350
2024-03-21 $33.59 $33.86 $33.59 $33.81 $33.81 39,353
2024-03-20 $32.97 $33.46 $32.97 $33.42 $33.42 41,672
2024-03-19 $32.84 $33.07 $32.84 $33.02 $33.02 28,202
2024-03-18 $32.82 $33.00 $32.81 $32.89 $32.89 18,892
2024-03-15 $32.66 $32.88 $32.66 $32.77 $32.77 94,837
2024-03-14 $33.18 $33.18 $32.53 $32.71 $32.71 78,909
2024-03-13 $33.03 $33.21 $33.03 $33.13 $33.13 39,650
2024-03-12 $33.00 $33.12 $32.86 $33.02 $33.02 59,941
2024-03-11 $32.82 $32.98 $32.82 $32.98 $32.98 25,291
2024-03-08 $33.03 $33.12 $32.89 $32.93 $32.93 75,347
2024-03-07 $32.87 $32.91 $32.78 $32.88 $32.88 27,361
2024-03-06 $32.66 $32.78 $32.57 $32.68 $32.68 13,227
2024-03-05 $32.49 $32.64 $32.36 $32.46 $32.46 36,840
2024-03-04 $32.53 $32.72 $32.53 $32.60 $32.60 38,107
2024-03-01 $32.26 $32.52 $32.17 $32.52 $32.52 24,165
2024-02-29 $32.25 $32.34 $32.09 $32.32 $32.32 75,635
2024-02-28 $32.00 $32.12 $32.00 $32.02 $32.02 25,544
2024-02-27 $32.01 $32.07 $31.95 $32.05 $32.05 33,364
2024-02-26 $31.98 $32.07 $31.87 $31.91 $31.91 62,954
2024-02-23 $31.94 $32.07 $31.93 $31.95 $31.95 20,115
2024-02-22 $31.68 $31.87 $31.62 $31.80 $31.80 35,690
2024-02-21 $31.39 $31.53 $31.32 $31.53 $31.53 65,130
2024-02-20 $31.29 $31.48 $31.29 $31.43 $31.43 69,644
2024-02-16 $31.45 $31.70 $31.45 $31.49 $31.49 44,202
2024-02-15 $31.36 $31.64 $31.36 $31.47 $31.47 53,802
2024-02-14 $31.21 $31.29 $31.02 $31.20 $31.20 40,624
2024-02-13 $30.90 $30.99 $30.60 $30.80 $30.80 48,837
2024-02-12 $31.10 $31.53 $31.10 $31.46 $31.46 39,735
2024-02-09 $31.06 $31.13 $30.93 $31.07 $31.07 28,018
2024-02-08 $31.05 $31.07 $30.88 $31.06 $31.06 36,524
2024-02-07 $31.08 $31.16 $30.90 $30.98 $30.98 59,336
2024-02-06 $30.74 $30.92 $30.68 $30.88 $30.88 20,658
2024-02-05 $30.96 $30.96 $30.59 $30.79 $30.79 94,578
2024-02-02 $31.07 $31.30 $30.83 $31.20 $31.20 80,095
2024-02-01 $31.07 $31.36 $30.81 $31.36 $31.36 36,562
2024-01-31 $31.32 $31.41 $30.90 $30.90 $30.90 26,304
2024-01-30 $31.33 $31.50 $31.26 $31.39 $31.39 24,053
2024-01-29 $31.14 $31.43 $31.08 $31.43 $31.43 48,433
2024-01-26 $31.27 $31.27 $31.15 $31.16 $31.16 12,050
2024-01-25 $30.96 $31.17 $30.92 $31.17 $31.17 16,645
2024-01-24 $31.11 $31.11 $30.68 $30.68 $30.68 41,804
2024-01-23 $31.14 $31.14 $30.82 $30.93 $30.93 20,490
2024-01-22 $31.00 $31.12 $30.95 $31.04 $31.04 24,090
2024-01-19 $30.54 $30.79 $30.42 $30.79 $30.79 26,554
2024-01-18 $30.51 $30.52 $30.21 $30.50 $30.50 37,989
2024-01-17 $30.37 $30.58 $30.22 $30.40 $30.40 27,020
2024-01-16 $30.69 $30.75 $30.52 $30.66 $30.66 28,857
2024-01-12 $31.12 $31.17 $30.80 $30.88 $30.88 24,831
2024-01-11 $31.09 $31.09 $30.73 $30.95 $30.95 26,055
2024-01-10 $31.04 $31.17 $30.98 $31.13 $31.13 41,678
2024-01-09 $31.13 $31.18 $31.03 $31.06 $31.06 28,788
2024-01-08 $31.00 $31.37 $30.96 $31.37 $31.37 24,226
2024-01-05 $30.82 $31.20 $30.82 $31.05 $31.05 18,367
2024-01-04 $30.97 $31.10 $30.87 $30.87 $30.87 36,145
2024-01-03 $31.31 $31.31 $30.94 $30.94 $30.94 22,018
2024-01-02 $31.39 $31.67 $31.38 $31.51 $31.51 38,026
2023-12-29 $31.64 $31.71 $31.44 $31.54 $31.54 49,814
2023-12-28 $31.62 $31.74 $31.59 $31.72 $31.72 37,118
2023-12-27 $31.60 $31.71 $31.55 $31.66 $31.66 35,893
2023-12-26 $31.40 $31.67 $31.39 $31.60 $31.60 25,860
2023-12-22 $31.40 $31.48 $31.28 $31.39 $31.39 37,957
2023-12-21 $31.11 $31.27 $31.04 $31.26 $31.26 52,984
2023-12-20 $31.36 $31.46 $30.88 $30.88 $30.88 60,115
2023-12-19 $31.20 $31.42 $31.20 $31.41 $31.41 45,714
2023-12-18 $31.09 $31.18 $31.00 $31.07 $31.07 59,957
2023-12-15 $31.35 $31.35 $31.04 $31.09 $31.09 26,602
2023-12-14 $30.87 $31.44 $30.87 $31.34 $31.34 32,248
2023-12-13 $30.46 $31.25 $30.38 $31.24 $30.56 26,283
2023-12-12 $30.49 $30.52 $30.37 $30.45 $29.79 37,902
2023-12-11 $30.28 $30.49 $30.28 $30.49 $29.83 104,914
2023-12-08 $30.16 $30.39 $30.16 $30.31 $29.65 39,361
2023-12-07 $30.08 $30.17 $29.96 $30.14 $29.49 40,743
2023-12-06 $30.13 $30.37 $29.99 $30.00 $29.35 22,292
2023-12-05 $30.14 $30.19 $29.90 $29.98 $29.33 57,300
2023-12-04 $30.03 $30.31 $30.03 $30.25 $30.25 50,521
2023-12-01 $29.57 $30.19 $29.57 $30.17 $30.17 36,437
2023-11-30 $29.36 $29.62 $29.29 $29.59 $29.59 90,894
2023-11-29 $29.24 $29.46 $29.24 $29.26 $29.26 88,925
2023-11-28 $29.05 $29.23 $28.96 $29.09 $29.09 36,900
2023-11-27 $29.04 $29.12 $29.00 $29.07 $29.07 60,625
2023-11-24 $29.09 $29.13 $29.08 $29.11 $29.11 37,410
2023-11-22 $29.00 $29.09 $28.96 $29.03 $29.03 117,564
2023-11-21 $28.98 $28.99 $28.89 $28.90 $28.90 45,238
2023-11-20 $28.94 $29.02 $28.75 $28.96 $28.96 55,797
2023-11-17 $28.86 $28.94 $28.82 $28.93 $28.93 25,488
2023-11-16 $28.87 $28.90 $28.63 $28.73 $28.73 46,784
2023-11-15 $28.80 $29.09 $28.80 $28.85 $28.85 25,017
2023-11-14 $28.32 $28.88 $28.32 $28.75 $28.75 49,420
2023-11-13 $27.74 $27.87 $27.68 $27.80 $27.80 30,050
2023-11-10 $27.73 $27.87 $27.58 $27.85 $27.85 43,584
2023-11-09 $27.92 $27.93 $27.58 $27.58 $27.58 36,346
2023-11-08 $27.95 $27.95 $27.70 $27.83 $27.83 42,185
2023-11-07 $28.02 $28.02 $27.90 $27.91 $27.91 36,393
2023-11-06 $28.26 $28.26 $27.97 $28.03 $28.03 46,252
2023-11-03 $28.10 $28.41 $28.10 $28.27 $28.27 46,883
2023-11-02 $27.32 $27.74 $27.32 $27.72 $27.72 39,177
2023-11-01 $26.89 $27.14 $26.81 $27.11 $27.11 24,582
2023-10-31 $26.67 $26.87 $26.67 $26.84 $26.84 49,808
2023-10-30 $26.65 $26.72 $26.42 $26.62 $26.62 48,829
2023-10-27 $26.93 $26.93 $26.37 $26.41 $26.41 58,187
2023-10-26 $26.72 $27.03 $26.72 $26.84 $26.84 34,388
2023-10-25 $26.84 $26.87 $26.68 $26.73 $26.73 81,892
2023-10-24 $27.07 $27.09 $26.88 $27.01 $27.01 22,774
2023-10-23 $27.02 $27.25 $26.93 $26.94 $26.94 39,905
2023-10-20 $27.41 $27.44 $27.15 $27.15 $27.15 29,301
2023-10-19 $27.89 $27.96 $27.49 $27.51 $27.51 22,545
2023-10-18 $28.28 $28.28 $27.92 $27.92 $27.92 19,328
2023-10-17 $28.09 $28.62 $28.09 $28.46 $28.46 27,508
2023-10-16 $28.00 $28.27 $27.88 $28.21 $28.21 43,871
2023-10-13 $28.02 $28.02 $27.72 $27.82 $27.82 20,704
2023-10-12 $28.35 $28.35 $27.73 $27.89 $27.89 18,719
2023-10-11 $28.36 $28.40 $28.11 $28.34 $28.34 34,399
2023-10-10 $28.02 $28.41 $28.02 $28.22 $28.22 25,111
2023-10-09 $27.68 $28.01 $27.61 $27.97 $27.97 22,421
2023-10-06 $27.51 $27.88 $27.46 $27.80 $27.80 55,583
2023-10-05 $27.72 $27.75 $27.50 $27.60 $27.60 57,185
2023-10-04 $27.60 $27.73 $27.31 $27.70 $27.70 68,041
2023-10-03 $27.76 $27.76 $27.45 $27.55 $27.55 79,906
2023-10-02 $28.33 $28.33 $27.82 $27.92 $27.92 84,208
2023-09-29 $28.79 $28.79 $28.33 $28.43 $28.43 37,464
2023-09-28 $28.34 $28.66 $28.34 $28.53 $28.53 48,960
2023-09-27 $28.43 $28.48 $28.18 $28.28 $28.28 33,994
2023-09-26 $28.61 $28.61 $28.28 $28.29 $28.29 24,810
2023-09-25 $28.58 $28.76 $28.55 $28.72 $28.72 25,064
2023-09-22 $28.85 $28.88 $28.63 $28.64 $28.64 28,840
2023-09-21 $29.15 $29.15 $28.76 $28.76 $28.76 33,394
2023-09-20 $29.55 $29.74 $29.35 $29.37 $29.37 37,341
2023-09-19 $29.47 $29.58 $29.34 $29.43 $29.43 34,235
2023-09-18 $29.57 $29.59 $29.39 $29.43 $29.43 19,161
2023-09-15 $29.69 $29.72 $29.50 $29.54 $29.54 27,020
2023-09-14 $29.57 $29.78 $29.57 $29.76 $29.76 20,204
2023-09-13 $29.69 $29.69 $29.34 $29.37 $29.37 22,306
2023-09-12 $29.57 $29.69 $29.57 $29.63 $29.63 28,952
2023-09-11 $29.72 $29.72 $29.58 $29.59 $29.59 20,475
2023-09-08 $29.60 $29.61 $29.51 $29.54 $29.54 24,276
2023-09-07 $29.62 $29.66 $29.51 $29.55 $29.55 24,911
2023-09-06 $29.80 $29.81 $29.56 $29.72 $29.72 26,425
2023-09-05 $30.18 $30.18 $29.80 $29.80 $29.80 21,449
2023-09-01 $30.29 $30.40 $30.19 $30.24 $30.24 40,722
2023-08-31 $30.20 $30.29 $30.10 $30.10 $30.10 17,636
2023-08-30 $29.97 $30.20 $29.97 $30.14 $30.14 26,447
2023-08-29 $29.66 $30.04 $29.66 $30.02 $30.02 34,838
2023-08-28 $29.59 $29.79 $29.59 $29.69 $29.69 32,640
2023-08-25 $29.42 $29.55 $29.24 $29.42 $29.42 18,983
2023-08-24 $29.58 $29.62 $29.33 $29.33 $29.33 17,226
2023-08-23 $29.30 $29.54 $29.28 $29.52 $29.52 14,183
2023-08-22 $29.46 $29.52 $29.23 $29.26 $29.26 111,806
2023-08-21 $29.46 $29.49 $29.22 $29.36 $29.36 19,920
2023-08-18 $29.30 $29.53 $29.30 $29.49 $29.49 24,561
2023-08-17 $29.82 $29.82 $29.40 $29.40 $29.40 35,117
2023-08-16 $30.00 $30.00 $29.70 $29.71 $29.71 33,323
2023-08-15 $30.23 $30.23 $29.93 $29.93 $29.93 73,241
2023-08-14 $30.37 $30.40 $30.25 $30.37 $30.37 11,379
2023-08-11 $30.36 $30.49 $30.32 $30.45 $30.45 15,655
2023-08-10 $30.69 $30.78 $30.33 $30.38 $30.38 31,021
2023-08-09 $30.62 $30.69 $30.50 $30.50 $30.50 43,178
2023-08-08 $30.34 $30.60 $30.23 $30.57 $30.57 22,347
2023-08-07 $30.49 $30.67 $30.49 $30.64 $30.64 43,585
2023-08-04 $30.52 $30.69 $30.33 $30.34 $30.34 20,495
2023-08-03 $30.39 $30.50 $30.26 $30.44 $30.44 20,017
2023-08-02 $30.57 $30.64 $30.47 $30.51 $30.51 40,545
2023-08-01 $30.71 $30.76 $30.61 $30.71 $30.71 69,168
2023-07-31 $30.73 $30.88 $30.69 $30.77 $30.77 23,221
2023-07-28 $30.77 $30.80 $30.54 $30.68 $30.68 30,049
2023-07-27 $30.96 $30.96 $30.49 $30.51 $30.51 31,186
2023-07-26 $30.72 $30.86 $30.71 $30.84 $30.84 16,575
2023-07-25 $30.67 $30.80 $30.65 $30.67 $30.67 34,360
2023-07-24 $30.70 $30.86 $30.69 $30.77 $30.77 18,405
2023-07-21 $30.85 $30.85 $30.54 $30.72 $30.72 17,489
2023-07-20 $30.62 $30.76 $30.44 $30.76 $30.76 31,566
2023-07-19 $30.60 $30.71 $30.56 $30.67 $30.67 20,830
2023-07-18 $30.34 $30.58 $30.33 $30.49 $30.49 38,650
2023-07-17 $30.16 $30.35 $30.09 $30.28 $30.28 22,150
2023-07-14 $30.47 $30.47 $30.05 $30.13 $30.13 19,750
2023-07-13 $30.35 $30.46 $30.27 $30.43 $30.43 21,412
2023-07-12 $30.36 $30.40 $30.24 $30.24 $30.24 35,362
2023-07-11 $29.91 $30.14 $29.86 $30.12 $30.12 17,923
2023-07-10 $29.55 $29.78 $29.55 $29.75 $29.75 19,356
2023-07-07 $29.25 $29.76 $29.25 $29.52 $29.52 56,965
2023-07-06 $29.31 $29.32 $29.05 $29.32 $29.32 34,063
2023-07-05 $29.63 $29.69 $29.51 $29.57 $29.57 87,402
2023-07-03 $29.64 $29.81 $29.64 $29.78 $29.78 7,775
2023-06-30 $29.50 $29.66 $29.48 $29.63 $29.63 20,941
2023-06-29 $29.03 $29.37 $29.02 $29.37 $29.37 97,875
2023-06-28 $29.22 $29.22 $28.98 $29.06 $29.06 28,606
2023-06-27 $28.90 $29.23 $28.82 $29.19 $29.19 59,787
2023-06-26 $28.53 $28.82 $28.53 $28.78 $28.78 49,983
2023-06-23 $28.56 $28.60 $28.41 $28.46 $28.46 20,853
2023-06-22 $28.88 $28.88 $28.66 $28.68 $28.68 25,882
2023-06-21 $28.88 $28.98 $28.77 $28.86 $28.86 31,554
2023-06-20 $29.08 $29.09 $28.86 $28.91 $28.91 28,821
2023-06-16 $29.37 $29.40 $29.18 $29.22 $29.22 25,515
2023-06-15 $29.04 $29.34 $29.02 $29.30 $29.30 38,113
2023-06-14 $29.29 $29.33 $28.98 $29.07 $29.07 35,111
2023-06-13 $28.99 $29.18 $28.84 $29.16 $29.16 34,065
2023-06-12 $28.75 $28.89 $28.65 $28.84 $28.84 43,459
2023-06-09 $28.83 $28.87 $28.70 $28.78 $28.78 27,710
2023-06-08 $28.87 $28.90 $28.68 $28.87 $28.87 29,926
2023-06-07 $28.70 $28.96 $28.58 $28.93 $28.93 31,656
2023-06-06 $28.17 $28.61 $28.17 $28.57 $28.57 35,758
2023-06-05 $28.40 $28.40 $28.16 $28.26 $28.26 33,300
2023-06-02 $27.92 $28.40 $27.92 $28.34 $28.34 41,254
2023-06-01 $27.61 $27.71 $27.32 $27.65 $27.65 56,453
2023-05-31 $27.64 $27.64 $27.38 $27.52 $27.52 36,387
2023-05-30 $27.90 $27.90 $27.69 $27.81 $27.81 57,682
2023-05-26 $27.71 $27.81 $27.59 $27.81 $27.81 42,534
2023-05-25 $27.69 $27.69 $27.39 $27.57 $27.57 60,279
2023-05-24 $27.91 $27.91 $27.64 $27.68 $27.68 61,486
2023-05-23 $28.20 $28.32 $28.05 $28.05 $28.05 49,773
2023-05-22 $28.20 $28.33 $28.07 $28.22 $28.22 47,665
2023-05-19 $28.36 $28.42 $28.00 $28.17 $28.17 497,390
2023-05-18 $28.09 $28.30 $27.99 $28.29 $28.29 31,314
2023-05-17 $27.87 $28.15 $27.74 $28.11 $28.11 47,901
2023-05-16 $28.02 $28.04 $27.72 $27.72 $27.72 192,993
2023-05-15 $28.13 $28.22 $28.00 $28.19 $28.19 22,182
2023-05-12 $28.13 $28.19 $27.87 $28.07 $28.07 83,970
2023-05-11 $28.04 $28.10 $27.91 $28.02 $28.02 66,032
2023-05-10 $28.48 $28.48 $27.93 $28.21 $28.21 49,781
2023-05-09 $28.20 $28.28 $28.11 $28.22 $28.22 43,689
2023-05-08 $28.55 $28.55 $28.26 $28.31 $28.31 30,384
2023-05-05 $28.28 $28.50 $28.27 $28.42 $28.42 45,358
2023-05-04 $28.11 $28.12 $27.82 $27.94 $27.94 92,774
2023-05-03 $28.38 $28.62 $28.24 $28.24 $28.24 26,674
2023-05-02 $28.68 $28.68 $27.95 $28.27 $28.27 40,592
2023-05-01 $28.79 $28.96 $28.74 $28.76 $28.76 50,753
2023-04-28 $28.49 $28.85 $28.49 $28.82 $28.82 32,903
2023-04-27 $28.09 $28.55 $28.09 $28.55 $28.55 44,246
2023-04-26 $28.23 $28.32 $27.99 $28.04 $28.04 31,921
2023-04-25 $28.53 $28.56 $28.28 $28.29 $28.29 53,911
2023-04-24 $28.67 $28.72 $28.59 $28.72 $28.72 28,979
2023-04-21 $28.76 $28.76 $28.55 $28.67 $28.67 69,561
2023-04-20 $28.57 $28.77 $28.57 $28.65 $28.65 58,146
2023-04-19 $28.65 $28.82 $28.57 $28.79 $28.79 23,419
2023-04-18 $28.81 $28.81 $28.62 $28.73 $28.73 65,475
2023-04-17 $28.42 $28.75 $28.42 $28.72 $28.72 72,129
2023-04-14 $28.67 $28.74 $28.34 $28.44 $28.44 56,503
2023-04-13 $28.63 $28.70 $28.40 $28.65 $28.65 27,954
2023-04-12 $28.90 $28.90 $28.51 $28.53 $28.53 68,361
2023-04-11 $28.53 $28.84 $28.53 $28.72 $28.72 45,248
2023-04-10 $28.11 $28.41 $28.11 $28.40 $28.40 44,192
2023-04-06 $28.25 $28.28 $28.10 $28.25 $28.25 42,156
2023-04-05 $28.17 $28.25 $28.06 $28.17 $28.17 78,588
2023-04-04 $28.64 $28.70 $28.09 $28.23 $28.23 69,356
2023-04-03 $28.79 $28.82 $28.52 $28.64 $28.64 47,147
2023-03-31 $28.44 $28.70 $28.35 $28.70 $28.70 196,948
2023-03-30 $28.39 $28.39 $28.15 $28.27 $28.27 95,229
2023-03-29 $27.98 $28.16 $27.92 $28.09 $28.09 72,345
2023-03-28 $27.47 $27.71 $27.47 $27.68 $27.68 45,373
2023-03-27 $27.69 $27.72 $27.41 $27.55 $27.55 59,527
2023-03-24 $26.84 $27.34 $26.72 $27.30 $27.30 62,907
2023-03-23 $27.31 $27.56 $26.79 $26.97 $26.97 86,153
2023-03-22 $27.93 $27.96 $27.22 $27.22 $27.22 39,222
2023-03-21 $27.85 $27.96 $27.76 $27.91 $27.91 74,610
2023-03-20 $27.23 $27.57 $27.23 $27.42 $27.42 57,533
2023-03-17 $27.50 $27.50 $26.99 $27.04 $27.04 90,130
2023-03-16 $27.10 $27.74 $27.01 $27.70 $27.70 61,950
2023-03-15 $27.44 $27.44 $27.08 $27.40 $27.40 45,211
2023-03-14 $28.33 $28.34 $27.68 $27.96 $27.96 20,657
2023-03-13 $27.53 $27.83 $27.27 $27.53 $27.53 55,913
2023-03-10 $29.03 $29.07 $28.10 $28.17 $28.17 49,553
2023-03-09 $30.31 $30.32 $29.30 $29.31 $29.31 21,733
2023-03-08 $30.31 $30.53 $30.27 $30.45 $30.45 56,266
2023-03-07 $30.89 $30.97 $30.35 $30.35 $30.35 81,878
2023-03-06 $31.27 $31.30 $30.92 $30.98 $30.98 34,577
2023-03-03 $30.96 $31.22 $30.83 $31.15 $31.15 37,786
2023-03-02 $30.52 $30.83 $30.36 $30.77 $30.77 72,115
2023-03-01 $30.83 $30.83 $30.58 $30.69 $30.69 39,468
2023-02-28 $30.93 $31.09 $30.83 $30.83 $30.83 29,564
2023-02-27 $31.13 $31.32 $30.84 $30.95 $30.95 32,542
2023-02-24 $30.89 $31.00 $30.68 $30.94 $30.94 45,304
2023-02-23 $31.24 $31.29 $30.84 $31.14 $31.14 21,998
2023-02-22 $31.06 $31.21 $30.87 $30.98 $30.98 37,862
2023-02-21 $31.47 $31.47 $30.91 $30.96 $30.96 41,365
2023-02-17 $31.70 $31.73 $31.52 $31.71 $31.71 18,326
2023-02-16 $31.80 $32.11 $31.69 $31.84 $31.84 34,594
2023-02-15 $31.92 $32.15 $31.82 $32.15 $32.15 33,224
2023-02-14 $32.16 $32.33 $31.82 $32.05 $32.05 36,665
2023-02-13 $31.93 $32.22 $31.80 $32.19 $32.19 21,491
2023-02-10 $31.66 $31.88 $31.63 $31.88 $31.88 27,726
2023-02-09 $32.22 $32.26 $31.62 $31.70 $31.70 25,229
2023-02-08 $32.31 $32.36 $32.06 $32.12 $32.12 32,545
2023-02-07 $32.17 $32.53 $31.97 $32.46 $32.46 38,528
2023-02-06 $32.50 $32.50 $32.20 $32.28 $32.28 121,265
2023-02-03 $32.72 $32.83 $32.58 $32.67 $32.67 35,710
2023-02-02 $32.67 $33.07 $32.64 $32.94 $32.94 24,870
2023-02-01 $31.93 $32.63 $31.79 $32.42 $32.42 48,965
2023-01-31 $31.55 $32.05 $31.47 $32.04 $32.04 30,409
2023-01-30 $31.44 $31.68 $31.36 $31.37 $31.37 76,118
2023-01-27 $31.55 $31.78 $31.48 $31.65 $31.65 48,340
2023-01-26 $31.58 $31.58 $31.29 $31.56 $31.56 20,046
2023-01-25 $31.09 $31.36 $30.87 $31.36 $31.36 47,955
2023-01-24 $31.20 $31.48 $31.08 $31.30 $31.30 37,618
2023-01-23 $31.05 $31.46 $31.05 $31.37 $31.37 35,695
2023-01-20 $30.64 $31.09 $30.50 $31.09 $31.09 50,300
2023-01-19 $30.70 $30.70 $30.35 $30.42 $30.42 144,128
2023-01-18 $31.51 $31.57 $30.82 $30.82 $30.82 66,339
2023-01-17 $31.37 $31.56 $31.34 $31.41 $31.41 36,620
2023-01-13 $31.12 $31.51 $31.08 $31.45 $31.45 31,439
2023-01-12 $31.42 $31.55 $31.22 $31.46 $31.46 40,031
2023-01-11 $31.09 $31.30 $31.06 $31.30 $31.30 25,198
2023-01-10 $30.67 $30.90 $30.51 $30.89 $30.89 65,685
2023-01-09 $30.91 $31.02 $30.69 $30.70 $30.70 35,681
2023-01-06 $30.24 $30.78 $30.17 $30.70 $30.70 28,714
2023-01-05 $30.13 $30.13 $29.80 $29.91 $29.91 37,909
2023-01-04 $30.03 $30.31 $29.96 $30.22 $30.22 46,501
2023-01-03 $30.03 $30.06 $29.46 $29.71 $29.71 52,458
2022-12-30 $29.64 $29.81 $29.50 $29.75 $29.75 56,285
2022-12-29 $29.55 $30.02 $29.53 $29.93 $29.93 50,915
2022-12-28 $29.89 $29.96 $29.41 $29.42 $29.42 55,833
2022-12-27 $29.78 $29.93 $29.70 $29.89 $29.89 64,338
2022-12-23 $29.60 $29.80 $29.49 $29.78 $29.78 55,717
2022-12-22 $29.50 $29.56 $29.04 $29.56 $29.56 84,422
2022-12-21 $29.72 $29.94 $29.67 $29.86 $29.86 71,396
2022-12-20 $29.42 $29.53 $29.27 $29.44 $29.44 113,675
2022-12-19 $29.63 $29.76 $29.22 $29.37 $29.37 126,978
2022-12-16 $29.66 $29.75 $29.40 $29.60 $29.60 28,115
2022-12-15 $30.20 $30.37 $29.95 $30.05 $30.05 53,932
2022-12-14 $32.57 $32.84 $32.28 $32.42 $30.66 44,242
2022-12-13 $33.17 $33.27 $32.44 $32.68 $30.91 36,829
2022-12-12 $32.07 $32.43 $31.88 $32.42 $30.66 46,214
2022-12-09 $32.16 $32.23 $31.92 $31.95 $30.22 40,868
2022-12-08 $32.16 $32.28 $32.03 $32.13 $30.39 45,948
2022-12-07 $32.01 $32.16 $31.87 $31.96 $30.23 112,687
2022-12-06 $32.34 $32.34 $31.78 $31.96 $30.23 40,417
2022-12-05 $33.50 $33.50 $32.18 $32.28 $30.53 96,484
2022-12-02 $32.72 $33.14 $32.72 $33.05 $33.05 43,913
2022-12-01 $33.29 $33.33 $33.00 $33.10 $33.10 24,598
2022-11-30 $32.55 $33.09 $32.07 $33.09 $33.09 66,027
2022-11-29 $32.20 $32.49 $32.20 $32.42 $32.42 32,367
2022-11-28 $32.59 $32.59 $32.15 $32.19 $32.19 24,121
2022-11-25 $32.78 $32.85 $32.73 $32.78 $32.78 13,816
2022-11-23 $32.60 $32.72 $32.50 $32.66 $32.66 85,543
2022-11-22 $32.43 $32.60 $32.34 $32.58 $32.58 51,040
2022-11-21 $32.00 $32.13 $31.86 $32.12 $32.12 42,410
2022-11-18 $32.08 $32.11 $31.77 $32.04 $32.04 27,466
2022-11-17 $31.52 $31.75 $31.36 $31.75 $31.75 25,132
2022-11-16 $32.38 $32.38 $31.92 $32.00 $32.00 34,080
2022-11-15 $32.54 $32.63 $32.20 $32.44 $32.44 54,340
2022-11-14 $32.53 $32.60 $32.08 $32.10 $32.10 45,868
2022-11-11 $32.51 $32.73 $32.37 $32.61 $32.61 163,070
2022-11-10 $31.51 $32.31 $31.51 $32.27 $32.27 66,759
2022-11-09 $31.10 $31.11 $30.47 $30.55 $30.55 77,066
2022-11-08 $31.23 $31.50 $30.92 $31.19 $31.19 344,213
2022-11-07 $30.83 $31.02 $30.61 $30.99 $30.99 59,161
2022-11-04 $30.47 $30.72 $30.13 $30.65 $30.65 29,762
2022-11-03 $30.07 $30.26 $29.72 $30.09 $30.09 42,354
2022-11-02 $31.13 $31.39 $30.34 $30.35 $30.35 55,147
2022-11-01 $31.34 $31.34 $30.99 $31.15 $31.15 30,172
2022-10-31 $31.14 $31.27 $31.02 $31.10 $31.10 34,894
2022-10-28 $30.62 $31.25 $30.62 $31.22 $31.22 124,499
2022-10-27 $30.66 $31.01 $30.56 $30.63 $30.63 22,468
2022-10-26 $30.48 $30.79 $30.48 $30.52 $30.52 33,453
2022-10-25 $29.77 $30.47 $29.77 $30.47 $30.47 54,572
2022-10-24 $29.47 $29.78 $29.40 $29.76 $29.76 71,438
2022-10-21 $28.82 $29.41 $28.70 $29.35 $29.35 21,077
2022-10-20 $29.20 $29.49 $28.74 $28.83 $28.83 27,351
2022-10-19 $29.51 $29.56 $29.03 $29.18 $29.18 31,748
2022-10-18 $29.68 $29.89 $29.40 $29.67 $29.67 33,503
2022-10-17 $29.04 $29.29 $29.04 $29.20 $29.20 109,566
2022-10-14 $29.48 $29.48 $28.47 $28.52 $28.52 51,937
2022-10-13 $27.99 $29.28 $27.77 $29.20 $29.20 27,339
2022-10-12 $28.75 $28.75 $28.43 $28.44 $28.44 43,331
2022-10-11 $28.53 $29.07 $28.42 $28.73 $28.73 119,749
2022-10-10 $28.94 $28.98 $28.55 $28.67 $28.67 32,165
2022-10-07 $29.32 $29.32 $28.67 $28.81 $28.81 67,954
2022-10-06 $29.83 $29.85 $29.48 $29.52 $29.52 119,222
2022-10-05 $29.76 $30.09 $29.50 $29.87 $29.87 68,869
2022-10-04 $29.68 $30.24 $29.68 $30.24 $30.24 63,196
2022-10-03 $28.86 $29.36 $28.62 $29.21 $29.21 133,721
2022-09-30 $28.63 $28.92 $28.33 $28.38 $28.38 162,287
2022-09-29 $29.01 $29.01 $28.36 $28.54 $28.54 45,434
2022-09-28 $28.86 $29.42 $28.79 $29.28 $29.28 82,742
2022-09-27 $29.03 $29.15 $28.39 $28.57 $28.57 52,019
2022-09-26 $29.30 $29.33 $28.61 $28.68 $28.68 31,304
2022-09-23 $29.61 $29.61 $28.99 $29.34 $29.34 32,230
2022-09-22 $30.60 $30.60 $29.94 $29.96 $29.96 43,548
2022-09-21 $31.03 $31.33 $30.43 $30.45 $30.45 36,485
2022-09-20 $31.40 $31.40 $30.68 $30.86 $30.86 23,351
2022-09-19 $31.01 $31.57 $31.01 $31.56 $31.56 22,419
2022-09-16 $31.48 $31.48 $30.93 $31.22 $31.22 99,767
2022-09-15 $31.96 $32.14 $31.59 $31.63 $31.63 20,892
2022-09-14 $32.20 $32.20 $31.67 $31.91 $31.91 32,947
2022-09-13 $32.77 $32.77 $31.97 $32.09 $32.09 33,674
2022-09-12 $33.23 $33.41 $33.19 $33.29 $33.29 24,453
2022-09-09 $32.72 $33.12 $32.72 $33.05 $33.05 43,136
2022-09-08 $32.12 $32.54 $32.03 $32.54 $32.54 21,285
2022-09-07 $31.60 $32.33 $31.60 $32.26 $32.26 30,885
2022-09-06 $32.05 $32.05 $31.50 $31.66 $31.66 33,955
2022-09-02 $32.39 $32.53 $31.82 $31.83 $31.83 26,817
2022-09-01 $31.90 $32.01 $31.58 $32.01 $32.01 30,433
2022-08-31 $32.48 $32.48 $32.08 $32.14 $32.14 61,978
2022-08-30 $32.89 $32.89 $32.28 $32.37 $32.37 46,886
2022-08-29 $32.83 $33.01 $32.73 $32.77 $32.77 26,600
2022-08-26 $34.13 $34.13 $33.00 $33.02 $33.02 18,838
2022-08-25 $33.71 $33.99 $33.69 $33.99 $33.99 27,602
2022-08-24 $33.37 $33.62 $33.34 $33.53 $33.53 16,349
2022-08-23 $33.61 $33.69 $33.33 $33.41 $33.41 115,325
2022-08-22 $33.86 $33.86 $33.35 $33.39 $33.39 26,610
2022-08-19 $34.35 $34.35 $34.06 $34.16 $34.16 143,924
2022-08-18 $34.64 $34.66 $34.48 $34.60 $34.60 24,524
2022-08-17 $34.50 $34.67 $34.32 $34.49 $34.49 24,333
2022-08-16 $34.72 $34.96 $34.58 $34.85 $34.85 57,131
2022-08-15 $34.45 $34.68 $34.40 $34.67 $34.67 25,169
2022-08-12 $34.35 $34.65 $34.20 $34.65 $34.65 28,639
2022-08-11 $34.12 $34.43 $34.04 $34.11 $34.11 25,571
2022-08-10 $33.60 $33.91 $33.60 $33.81 $33.81 83,335
2022-08-09 $33.20 $33.20 $32.99 $33.10 $33.10 29,844
2022-08-08 $33.24 $33.48 $33.18 $33.21 $33.21 10,933
2022-08-05 $32.77 $32.96 $32.74 $32.96 $32.96 41,841
2022-08-04 $33.06 $33.15 $32.91 $32.92 $32.92 47,146
2022-08-03 $33.17 $33.25 $32.97 $33.15 $33.15 32,233
2022-08-02 $33.12 $33.27 $32.85 $32.86 $32.86 35,814
2022-08-01 $33.02 $33.25 $32.96 $33.18 $33.18 56,725
2022-07-29 $32.97 $33.36 $32.91 $33.30 $33.30 72,585
2022-07-28 $32.60 $32.89 $32.22 $32.87 $32.87 23,334
2022-07-27 $32.16 $32.49 $31.91 $32.43 $32.43 64,051
2022-07-26 $32.08 $32.08 $31.81 $31.91 $31.91 42,277
2022-07-25 $32.11 $32.22 $31.91 $32.14 $32.14 27,322
2022-07-22 $32.27 $32.27 $31.75 $31.92 $31.92 33,838
2022-07-21 $31.97 $32.20 $31.79 $32.20 $32.20 18,363
2022-07-20 $31.84 $32.04 $31.70 $32.02 $32.02 17,360
2022-07-19 $31.28 $31.83 $31.28 $31.82 $31.82 78,017
2022-07-18 $31.34 $31.34 $30.86 $30.94 $30.94 30,772
2022-07-15 $30.82 $31.00 $30.54 $30.97 $30.97 35,569
2022-07-14 $30.22 $30.44 $30.07 $30.41 $30.41 21,837
2022-07-13 $30.48 $30.91 $30.34 $30.73 $30.73 65,628
2022-07-12 $30.90 $31.30 $30.81 $30.89 $30.89 37,573
2022-07-11 $31.03 $31.11 $30.88 $30.94 $30.94 42,545
2022-07-08 $31.38 $31.43 $31.09 $31.17 $31.17 27,720
2022-07-07 $31.22 $31.44 $31.16 $31.36 $31.36 48,012
2022-07-06 $30.96 $31.15 $30.67 $30.95 $30.95 41,079
2022-07-05 $30.50 $30.95 $30.24 $30.95 $30.95 37,196
2022-07-01 $30.65 $31.12 $30.44 $31.08 $31.08 83,372
2022-06-30 $30.60 $30.93 $30.31 $30.63 $30.63 52,402
2022-06-29 $31.20 $31.20 $30.67 $30.89 $30.89 32,874
2022-06-28 $31.72 $31.93 $31.05 $31.05 $31.05 92,816
2022-06-27 $31.58 $31.63 $31.31 $31.47 $31.47 100,343
2022-06-24 $30.71 $31.41 $30.70 $31.39 $31.39 25,258
2022-06-23 $30.31 $30.41 $30.00 $30.35 $30.35 39,915
2022-06-22 $29.97 $30.50 $29.85 $30.26 $30.26 52,360
2022-06-21 $30.32 $30.44 $30.09 $30.28 $30.28 33,679
2022-06-17 $29.85 $30.03 $29.50 $29.81 $29.81 34,673
2022-06-16 $30.35 $30.35 $29.56 $29.70 $29.70 29,173
2022-06-15 $30.90 $31.31 $30.52 $30.93 $30.93 55,400
2022-06-14 $31.04 $31.08 $30.43 $30.65 $30.65 73,147
2022-06-13 $31.64 $31.64 $30.68 $30.81 $30.81 62,203
2022-06-10 $32.76 $32.76 $32.25 $32.25 $32.25 33,050
2022-06-09 $33.97 $33.97 $33.17 $33.20 $33.20 89,539
2022-06-08 $34.36 $34.43 $33.95 $33.98 $33.98 65,384
2022-06-07 $34.08 $34.63 $34.07 $34.61 $34.61 45,746
2022-06-06 $34.64 $34.64 $34.27 $34.35 $34.35 21,135
2022-06-03 $34.39 $34.40 $34.14 $34.20 $34.20 28,033
2022-06-02 $34.22 $34.60 $33.97 $34.58 $34.58 14,495
2022-06-01 $34.65 $34.65 $33.71 $34.10 $34.10 112,082
2022-05-31 $34.57 $34.72 $34.29 $34.46 $34.46 21,343
2022-05-27 $34.32 $34.77 $34.32 $34.77 $34.77 44,662
2022-05-26 $33.72 $34.19 $33.72 $34.06 $34.06 142,417
2022-05-25 $32.94 $33.58 $32.73 $33.45 $33.45 144,763
2022-05-24 $32.92 $33.05 $32.40 $32.98 $32.98 84,591
2022-05-23 $33.00 $33.31 $32.83 $33.20 $33.20 131,179
2022-05-20 $33.15 $33.15 $32.00 $32.67 $32.67 18,863
2022-05-19 $32.72 $33.11 $32.60 $32.73 $32.73 17,403
2022-05-18 $34.03 $34.03 $32.85 $32.89 $32.89 18,256
2022-05-17 $34.05 $34.28 $33.83 $34.28 $34.28 48,464
2022-05-16 $33.54 $33.69 $33.30 $33.50 $33.50 20,722
2022-05-13 $33.23 $33.63 $33.22 $33.51 $33.51 54,550
2022-05-12 $32.59 $32.96 $32.28 $32.74 $32.74 19,433
2022-05-11 $32.80 $33.51 $32.55 $32.55 $32.55 50,199
2022-05-10 $33.52 $33.52 $32.49 $32.87 $32.87 82,942
2022-05-09 $33.67 $33.72 $33.10 $33.10 $33.10 18,450
2022-05-06 $34.15 $34.15 $33.54 $33.99 $33.99 68,058
2022-05-05 $35.15 $35.15 $34.00 $34.24 $34.24 23,618
2022-05-04 $34.59 $35.38 $34.27 $35.35 $35.35 54,089
2022-05-03 $33.99 $34.62 $33.99 $34.47 $34.47 48,989
2022-05-02 $34.07 $34.14 $33.30 $33.98 $33.98 46,137
2022-04-29 $35.04 $35.08 $33.91 $33.91 $33.91 41,002
2022-04-28 $34.81 $35.23 $34.35 $35.10 $35.10 106,798
2022-04-27 $34.75 $34.89 $34.47 $34.55 $34.55 49,403
2022-04-26 $35.06 $35.16 $34.51 $34.52 $34.52 49,955
2022-04-25 $35.00 $35.29 $34.43 $35.25 $35.25 19,254
2022-04-22 $36.00 $36.03 $35.26 $35.26 $35.26 77,302
2022-04-21 $36.93 $36.93 $36.09 $36.14 $36.14 25,865
2022-04-20 $36.56 $36.82 $36.52 $36.67 $36.67 53,633
2022-04-19 $35.84 $36.43 $35.84 $36.38 $36.38 34,401
2022-04-18 $35.82 $35.93 $35.60 $35.75 $35.75 28,102
2022-04-14 $35.91 $36.19 $35.72 $35.73 $35.73 114,406
2022-04-13 $35.71 $35.99 $35.61 $35.99 $35.99 52,177
2022-04-12 $35.98 $36.11 $35.57 $35.62 $35.62 32,255
2022-04-11 $35.84 $35.98 $35.68 $35.75 $35.75 18,943
2022-04-08 $35.82 $36.04 $35.65 $35.87 $35.87 44,070
2022-04-07 $35.81 $35.81 $35.29 $35.68 $35.68 54,926
2022-04-06 $35.60 $35.81 $35.46 $35.69 $35.69 37,913
2022-04-05 $36.15 $36.30 $35.65 $35.72 $35.72 69,674
2022-04-04 $36.31 $36.31 $35.96 $36.12 $36.12 42,170
2022-04-01 $36.30 $36.31 $35.91 $36.20 $36.20 93,776
2022-03-31 $36.63 $36.70 $36.01 $36.01 $36.01 28,908
2022-03-30 $36.89 $36.90 $36.49 $36.64 $36.64 35,759
2022-03-29 $36.64 $36.94 $36.56 $36.91 $36.91 55,028
2022-03-28 $36.46 $36.46 $36.07 $36.37 $36.37 45,041
2022-03-25 $36.23 $36.51 $36.13 $36.50 $36.50 31,146
2022-03-24 $36.02 $36.07 $35.79 $36.07 $36.07 41,662
2022-03-23 $36.22 $36.22 $35.76 $35.78 $35.78 44,338
2022-03-22 $36.17 $36.31 $36.11 $36.23 $36.23 95,559
2022-03-21 $36.14 $36.32 $35.81 $35.99 $35.99 44,529
2022-03-18 $35.62 $36.02 $35.49 $36.00 $36.00 58,619
2022-03-17 $35.23 $35.74 $35.21 $35.73 $35.73 61,643
2022-03-16 $35.10 $35.42 $34.76 $35.33 $35.33 62,206
2022-03-15 $34.52 $34.80 $34.40 $34.75 $34.75 41,014
2022-03-14 $34.71 $34.85 $34.28 $34.41 $34.41 26,038
2022-03-11 $35.04 $35.09 $34.47 $34.49 $34.49 53,394
2022-03-10 $34.60 $34.81 $34.41 $34.80 $34.80 55,415
2022-03-09 $34.77 $35.05 $34.76 $34.82 $34.82 66,165
2022-03-08 $34.46 $34.97 $34.16 $34.18 $34.18 52,794
2022-03-07 $35.38 $35.38 $34.42 $34.43 $34.43 52,285
2022-03-04 $35.42 $35.42 $34.99 $35.36 $35.36 37,472
2022-03-03 $35.70 $35.80 $35.35 $35.63 $35.63 33,110
2022-03-02 $34.97 $35.65 $34.97 $35.51 $35.51 86,092
2022-03-01 $35.36 $35.42 $34.42 $34.60 $34.60 143,936
2022-02-28 $35.04 $35.57 $34.97 $35.36 $35.36 232,730
2022-02-25 $34.54 $35.52 $34.53 $35.50 $35.50 101,606
2022-02-24 $33.58 $34.43 $33.26 $34.42 $34.42 93,193
2022-02-23 $35.04 $35.04 $34.14 $34.17 $34.17 59,623
2022-02-22 $35.20 $35.25 $34.59 $34.73 $34.73 49,085
2022-02-18 $35.31 $35.56 $35.03 $35.16 $35.16 38,319
2022-02-17 $35.88 $35.88 $35.24 $35.31 $35.31 25,936
2022-02-16 $35.74 $36.06 $35.70 $35.96 $35.96 43,740
2022-02-15 $35.58 $35.83 $35.58 $35.80 $35.80 19,824
2022-02-14 $35.59 $35.66 $35.01 $35.18 $35.18 36,593
2022-02-11 $35.90 $36.14 $35.34 $35.51 $35.51 40,649
2022-02-10 $36.07 $36.56 $35.66 $35.79 $35.79 158,329
2022-02-09 $36.18 $36.52 $36.18 $36.47 $36.47 104,298
2022-02-08 $35.60 $35.85 $35.40 $35.80 $35.80 42,387
2022-02-07 $35.53 $35.71 $35.36 $35.46 $35.46 36,557
2022-02-04 $35.51 $35.66 $35.02 $35.38 $35.38 39,992
2022-02-03 $36.03 $36.03 $35.52 $35.55 $35.55 124,292
2022-02-02 $36.10 $36.21 $35.88 $36.18 $36.18 385,861
2022-02-01 $35.81 $36.08 $35.46 $36.07 $36.07 49,061
2022-01-31 $35.05 $35.75 $34.99 $35.73 $35.73 39,157
2022-01-28 $34.62 $35.11 $34.22 $35.11 $35.11 36,593
2022-01-27 $35.07 $35.35 $34.31 $34.53 $34.53 24,988
2022-01-26 $35.45 $35.65 $34.44 $34.74 $34.74 50,762
2022-01-25 $34.96 $35.33 $34.25 $35.02 $35.02 102,393
2022-01-24 $34.62 $35.36 $33.90 $35.28 $35.28 56,327
2022-01-21 $35.28 $35.63 $34.95 $35.05 $35.05 53,402
2022-01-20 $36.26 $36.50 $35.48 $35.53 $35.53 36,513
2022-01-19 $36.78 $36.78 $35.97 $35.97 $35.97 27,310
2022-01-18 $37.00 $37.00 $36.43 $36.55 $36.55 40,726
2022-01-14 $37.06 $37.23 $36.76 $37.23 $37.23 18,920
2022-01-13 $37.56 $37.62 $37.17 $37.24 $37.24 35,250
2022-01-12 $37.50 $37.58 $37.26 $37.36 $37.36 34,583
2022-01-11 $36.94 $37.28 $36.71 $37.28 $37.28 37,189
2022-01-10 $36.95 $36.99 $36.55 $36.98 $36.98 27,618
2022-01-07 $37.29 $37.29 $37.06 $37.09 $37.09 61,414
2022-01-06 $37.23 $37.32 $36.92 $37.18 $37.18 16,864
2022-01-05 $37.57 $37.66 $36.94 $36.97 $36.97 105,347
2022-01-04 $37.26 $37.62 $37.26 $37.54 $37.54 52,303
2022-01-03 $37.16 $37.16 $36.75 $37.00 $37.00 42,820
2021-12-31 $36.94 $37.11 $36.88 $36.95 $36.95 51,137
2021-12-30 $37.07 $37.19 $36.90 $36.92 $36.92 16,120
2021-12-29 $36.90 $37.03 $36.87 $36.97 $36.97 48,670
2021-12-28 $36.86 $36.90 $36.78 $36.80 $36.80 47,585
2021-12-27 $36.47 $36.79 $36.28 $36.79 $36.79 29,912
2021-12-23 $36.12 $36.40 $36.05 $36.29 $36.29 36,578
2021-12-22 $35.94 $36.06 $35.87 $36.03 $36.03 62,948
2021-12-21 $35.47 $35.85 $35.47 $35.83 $35.83 101,545
2021-12-20 $35.39 $35.39 $34.75 $35.11 $35.11 93,928
2021-12-17 $36.11 $36.11 $35.58 $35.72 $35.72 145,982
2021-12-16 $36.44 $36.60 $36.00 $36.17 $36.17 29,446
2021-12-15 $38.39 $38.64 $38.00 $38.64 $36.19 27,929
2021-12-14 $38.29 $38.49 $38.13 $38.19 $35.77 35,228
2021-12-13 $38.76 $38.76 $38.29 $38.40 $35.97 13,226
2021-12-10 $38.70 $38.88 $38.47 $38.74 $36.29 15,568
2021-12-09 $38.87 $38.87 $38.50 $38.50 $36.06 29,645
2021-12-08 $38.92 $38.98 $38.73 $38.92 $36.46 41,320
2021-12-07 $38.64 $38.98 $38.61 $38.73 $36.28 18,408
2021-12-06 $37.97 $38.43 $37.87 $38.22 $35.80 42,874
2021-12-03 $37.98 $37.98 $37.31 $37.59 $35.21 45,381
2021-12-02 $36.92 $37.90 $36.92 $37.73 $35.34 39,896
2021-12-01 $37.72 $38.05 $36.67 $36.67 $34.35 55,973
2021-11-30 $38.06 $38.06 $37.14 $37.18 $34.83 29,493
2021-11-29 $38.60 $38.60 $38.04 $38.24 $35.82 14,754
2021-11-26 $38.26 $38.32 $37.83 $38.10 $35.69 23,359
2021-11-24 $39.00 $39.13 $38.89 $39.09 $36.62 25,114
2021-11-23 $39.02 $39.07 $38.81 $39.05 $36.58 23,842
2021-11-22 $38.87 $39.22 $38.81 $38.93 $36.46 18,714
2021-11-19 $39.17 $39.17 $38.81 $38.81 $36.35 26,118
2021-11-18 $39.54 $39.54 $39.12 $39.20 $36.72 23,262
2021-11-17 $39.65 $39.65 $39.23 $39.43 $36.93 22,886
2021-11-16 $39.65 $39.79 $39.57 $39.58 $37.07 37,389
2021-11-15 $39.71 $39.71 $39.45 $39.53 $37.03 20,542
2021-11-12 $39.52 $39.57 $39.39 $39.57 $37.06 14,906
2021-11-11 $39.38 $39.41 $39.12 $39.40 $36.91 15,554
2021-11-10 $39.36 $39.49 $39.10 $39.18 $36.70 24,927
2021-11-09 $39.33 $39.40 $39.21 $39.40 $36.91 17,073
2021-11-08 $39.36 $39.36 $39.21 $39.30 $36.81 51,013
2021-11-05 $39.39 $39.54 $39.16 $39.20 $36.72 17,205
2021-11-04 $39.24 $39.30 $38.91 $39.03 $36.56 191,083
2021-11-03 $38.88 $39.17 $38.82 $39.12 $36.64 21,404
2021-11-02 $38.77 $38.89 $38.67 $38.84 $36.38 18,112
2021-11-01 $38.75 $38.85 $38.56 $38.82 $36.36 20,392
2021-10-29 $38.50 $38.71 $38.36 $38.50 $36.06 26,275
2021-10-28 $38.35 $38.64 $38.34 $38.64 $36.19 187,922
2021-10-27 $38.54 $38.70 $38.15 $38.16 $35.74 72,199
2021-10-26 $38.77 $38.87 $38.64 $38.64 $36.19 20,660
2021-10-25 $38.70 $38.87 $38.62 $38.75 $36.30 166,711
2021-10-22 $38.73 $38.87 $38.64 $38.73 $36.28 14,981
2021-10-21 $38.74 $38.74 $38.41 $38.61 $36.17 15,720
2021-10-20 $38.43 $38.71 $38.40 $38.71 $36.26 37,619
2021-10-19 $38.39 $38.44 $38.32 $38.38 $35.95 33,339
2021-10-18 $38.06 $38.27 $37.93 $38.25 $35.83 19,894
2021-10-15 $38.31 $38.35 $38.14 $38.14 $35.73 24,412
2021-10-14 $37.63 $38.02 $37.63 $38.02 $35.61 26,488
2021-10-13 $37.17 $37.29 $36.84 $37.27 $34.91 28,811
2021-10-12 $37.28 $37.35 $37.08 $37.18 $34.83 39,578
2021-10-11 $37.29 $37.58 $37.14 $37.14 $34.79 18,546
2021-10-08 $37.40 $37.44 $37.24 $37.24 $34.89 10,044
2021-10-07 $37.23 $37.53 $37.23 $37.30 $34.94 71,443
2021-10-06 $36.63 $36.93 $36.31 $36.93 $34.59 19,730
2021-10-05 $36.87 $36.99 $36.60 $36.87 $34.54 91,777
2021-10-04 $36.88 $36.88 $36.53 $36.61 $34.29 25,409
2021-10-01 $36.32 $36.95 $36.23 $36.75 $34.42 15,614
2021-09-30 $37.04 $37.04 $36.29 $36.29 $33.99 33,257
2021-09-29 $36.77 $37.02 $36.77 $36.85 $34.52 31,306
2021-09-28 $37.18 $37.24 $36.72 $36.74 $34.41 49,162
2021-09-27 $37.20 $37.41 $37.19 $37.20 $34.84 11,969
2021-09-24 $37.01 $37.10 $36.89 $36.99 $34.65 26,911
2021-09-23 $36.76 $37.22 $36.61 $36.96 $34.62 21,991
2021-09-22 $36.41 $36.68 $36.38 $36.45 $34.14 17,474
2021-09-21 $36.35 $36.42 $36.01 $36.05 $33.77 27,199
2021-09-20 $36.42 $36.42 $35.82 $36.21 $33.92 19,438
2021-09-17 $37.24 $37.29 $36.85 $36.90 $34.57 26,171
2021-09-16 $37.37 $37.40 $37.11 $37.21 $34.85 9,007
2021-09-15 $37.00 $37.38 $36.99 $37.31 $34.95 24,217
2021-09-14 $37.23 $37.25 $36.81 $36.89 $34.55 11,521
2021-09-13 $37.10 $37.25 $36.99 $37.17 $34.82 45,829
2021-09-10 $37.27 $37.27 $36.85 $36.85 $34.52 16,213
2021-09-09 $37.25 $37.46 $37.08 $37.08 $34.73 17,318
2021-09-08 $37.25 $37.29 $37.05 $37.23 $34.87 19,642
2021-09-07 $37.58 $37.58 $37.27 $37.27 $34.91 26,846
2021-09-03 $37.77 $37.77 $37.61 $37.69 $35.30 19,647
2021-09-02 $37.83 $37.85 $37.68 $37.85 $35.45 20,659
2021-09-01 $37.57 $37.65 $37.36 $37.56 $35.18 25,863
2021-08-31 $37.56 $37.57 $37.40 $37.48 $35.11 14,722
2021-08-30 $37.47 $37.65 $37.47 $37.49 $35.12 20,309
2021-08-27 $37.41 $37.71 $37.41 $37.67 $35.29 19,729
2021-08-26 $37.53 $37.53 $37.15 $37.17 $34.82 10,655
2021-08-25 $37.24 $37.63 $37.24 $37.51 $35.14 18,600
2021-08-24 $36.99 $37.24 $36.99 $37.19 $34.84 15,481
2021-08-23 $36.86 $36.91 $36.77 $36.83 $34.50 14,902
2021-08-20 $36.35 $36.67 $36.30 $36.64 $34.32 39,165
2021-08-19 $36.41 $36.57 $36.08 $36.28 $33.98 33,149
2021-08-18 $36.96 $37.08 $36.59 $36.59 $34.27 22,619
2021-08-17 $37.23 $37.23 $36.67 $37.05 $34.70 15,643
2021-08-16 $37.21 $37.52 $37.19 $37.47 $35.10 20,291
2021-08-13 $37.57 $37.59 $37.48 $37.53 $35.15 26,465
2021-08-12 $37.59 $37.70 $37.40 $37.56 $35.18 46,424
2021-08-11 $37.40 $37.68 $37.40 $37.68 $35.29 20,520
2021-08-10 $37.08 $37.36 $37.08 $37.20 $34.84 23,696
2021-08-09 $36.98 $37.08 $36.84 $36.99 $34.65 53,768
2021-08-06 $37.12 $37.26 $37.03 $37.09 $34.74 13,140
2021-08-05 $36.56 $36.89 $36.56 $36.89 $34.55 7,596
2021-08-04 $36.68 $36.80 $36.49 $36.49 $34.18 17,490
2021-08-03 $36.73 $36.91 $36.29 $36.89 $34.55 23,756
2021-08-02 $36.71 $37.17 $36.54 $36.54 $34.23 14,072
2021-07-30 $36.91 $36.91 $36.56 $36.61 $34.29 34,936
2021-07-29 $36.63 $36.87 $36.56 $36.77 $34.44 22,301
2021-07-28 $36.48 $36.48 $36.23 $36.33 $34.03 16,176
2021-07-27 $36.20 $36.38 $36.06 $36.34 $34.04 12,194
2021-07-26 $36.29 $36.43 $36.29 $36.39 $34.09 18,303
2021-07-23 $36.06 $36.23 $35.98 $36.19 $33.90 12,644
2021-07-22 $36.02 $36.03 $35.84 $35.88 $33.60 5,937
2021-07-21 $36.21 $36.35 $36.11 $36.16 $33.87 62,093
2021-07-20 $35.09 $35.85 $35.04 $35.76 $33.50 10,804
2021-07-19 $35.15 $35.15 $34.74 $34.96 $32.75 21,222
2021-07-16 $36.18 $36.18 $35.66 $35.67 $33.41 26,728
2021-07-15 $35.95 $36.13 $35.82 $36.04 $33.76 15,934
2021-07-14 $36.47 $36.47 $35.92 $36.08 $33.80 20,254
2021-07-13 $36.59 $36.59 $36.05 $36.05 $33.77 24,198
2021-07-12 $36.36 $36.66 $36.36 $36.61 $34.29 38,368
2021-07-09 $36.07 $36.45 $36.07 $36.44 $34.13 19,490
2021-07-08 $35.57 $35.95 $35.48 $35.65 $33.39 22,521
2021-07-07 $36.07 $36.27 $35.93 $36.21 $33.92 99,946
2021-07-06 $36.59 $36.59 $35.80 $36.08 $33.80 10,513
2021-07-02 $36.43 $36.53 $36.42 $36.51 $34.20 11,894
2021-07-01 $36.33 $36.62 $36.33 $36.50 $34.19 91,083
2021-06-30 $36.09 $36.26 $36.09 $36.26 $33.96 11,305
2021-06-29 $36.25 $36.44 $36.19 $36.19 $33.90 21,395
2021-06-28 $36.19 $36.25 $36.06 $36.19 $33.90 20,852
2021-06-25 $36.31 $36.49 $36.25 $36.44 $34.13 23,644
2021-06-24 $35.97 $36.19 $35.91 $36.17 $33.88 36,711
2021-06-23 $36.08 $36.08 $35.93 $35.93 $33.66 15,587
2021-06-22 $35.82 $36.06 $35.81 $35.96 $33.68 21,151
2021-06-21 $35.58 $35.92 $35.55 $35.87 $33.60 9,310
2021-06-18 $35.29 $35.43 $35.13 $35.13 $32.91 25,240
2021-06-17 $36.55 $36.55 $35.52 $35.79 $33.52 25,172
2021-06-16 $36.57 $36.73 $36.41 $36.51 $34.20 15,756
2021-06-15 $36.81 $36.83 $36.58 $36.71 $34.39 48,898
2021-06-14 $37.14 $37.14 $36.62 $36.75 $34.42 27,698
2021-06-11 $37.03 $37.06 $36.92 $37.04 $34.70 15,880
2021-06-10 $37.29 $37.29 $36.86 $36.89 $34.55 16,675
2021-06-09 $37.21 $37.25 $37.06 $37.06 $34.71 19,064
2021-06-08 $37.10 $37.36 $37.05 $37.33 $34.97 51,654
2021-06-07 $37.25 $37.32 $37.11 $37.20 $34.84 32,244
2021-06-04 $37.32 $37.32 $36.99 $37.22 $34.86 51,979
2021-06-03 $37.09 $37.25 $36.95 $37.14 $34.79 25,836
2021-06-02 $37.50 $37.50 $37.21 $37.35 $34.99 24,217
2021-06-01 $37.36 $37.38 $37.20 $37.33 $34.97 70,726
2021-05-28 $36.99 $37.10 $36.95 $37.06 $34.71 35,281
2021-05-27 $36.96 $37.07 $36.93 $37.03 $34.68 27,338
2021-05-26 $36.69 $36.79 $36.66 $36.77 $34.44 30,924
2021-05-25 $37.05 $37.05 $36.48 $36.54 $34.23 27,561
2021-05-24 $36.89 $36.95 $36.74 $36.81 $34.48 16,459
2021-05-21 $36.68 $36.96 $36.54 $36.60 $34.28 20,608
2021-05-20 $36.48 $36.63 $36.34 $36.57 $34.25 94,307
2021-05-19 $36.26 $36.44 $35.97 $36.44 $34.13 19,926
2021-05-18 $37.18 $37.18 $36.78 $36.79 $34.46 9,986
2021-05-17 $37.15 $37.27 $37.09 $37.17 $34.82 135,233
2021-05-14 $36.98 $37.33 $36.96 $37.23 $34.87 25,917
2021-05-13 $36.18 $36.83 $36.18 $36.70 $34.38 166,929
2021-05-12 $37.05 $37.05 $36.02 $36.03 $33.75 19,413
2021-05-11 $37.07 $37.17 $36.70 $36.98 $34.64 26,290
2021-05-10 $37.68 $37.94 $37.48 $37.48 $35.10 29,461
2021-05-07 $37.01 $37.51 $37.00 $37.50 $35.13 82,275
2021-05-06 $36.92 $37.13 $36.69 $37.13 $34.78 39,417
2021-05-05 $36.75 $36.92 $36.75 $36.85 $34.52 38,956
2021-05-04 $36.50 $36.69 $36.33 $36.69 $34.37 32,200
2021-05-03 $36.55 $36.81 $36.43 $36.56 $34.25 81,691
2021-04-30 $36.47 $36.54 $36.23 $36.28 $33.98 23,204
2021-04-29 $36.49 $36.72 $36.35 $36.64 $34.32 35,150
2021-04-28 $36.45 $36.52 $36.30 $36.30 $34.00 46,199
2021-04-27 $36.26 $36.41 $36.18 $36.41 $34.10 9,501
2021-04-26 $36.34 $36.43 $36.25 $36.29 $33.99 25,158
2021-04-23 $35.80 $36.14 $35.77 $36.10 $33.81 12,036
2021-04-22 $35.80 $35.98 $35.65 $35.65 $33.39 13,449
2021-04-21 $35.27 $35.86 $35.27 $35.84 $33.57 26,685
2021-04-20 $35.57 $35.57 $35.10 $35.27 $33.04 10,172
2021-04-19 $35.64 $35.70 $35.40 $35.51 $33.26 16,994
2021-04-16 $35.59 $35.77 $35.59 $35.66 $33.40 33,996
2021-04-15 $35.35 $35.47 $35.20 $35.47 $33.22 37,881
2021-04-14 $35.25 $35.48 $35.22 $35.24 $33.01 35,410
2021-04-13 $35.13 $35.15 $34.88 $35.11 $32.89 30,355
2021-04-12 $35.13 $35.26 $35.07 $35.25 $33.02 25,455
2021-04-09 $35.07 $35.08 $34.86 $35.06 $32.84 19,908
2021-04-08 $34.97 $34.97 $34.72 $34.88 $32.67 61,312
2021-04-07 $35.13 $35.13 $34.85 $34.97 $32.76 70,395
2021-04-06 $35.04 $35.16 $34.98 $35.08 $32.86 42,640
2021-04-05 $35.14 $35.14 $34.87 $34.98 $32.77 46,312
2021-04-01 $34.59 $34.77 $34.37 $34.77 $32.57 117,848
2021-03-31 $34.62 $34.65 $34.40 $34.42 $32.24 29,768
2021-03-30 $34.31 $34.56 $34.27 $34.44 $32.26 38,216
2021-03-29 $34.44 $34.50 $34.04 $34.22 $32.05 25,678
2021-03-26 $34.35 $34.53 $33.98 $34.53 $32.34 12,095
2021-03-25 $33.44 $34.20 $33.34 $34.15 $31.99 27,876
2021-03-24 $34.16 $34.18 $33.63 $33.67 $31.54 12,191
2021-03-23 $34.36 $34.46 $33.71 $33.82 $31.68 47,595
2021-03-22 $34.59 $34.67 $34.39 $34.56 $32.37 58,041
2021-03-19 $34.67 $34.79 $34.44 $34.62 $32.43 31,569
2021-03-18 $34.90 $35.23 $34.70 $34.70 $32.50 54,944
2021-03-17 $34.81 $34.92 $34.47 $34.92 $32.71 22,696
2021-03-16 $34.86 $34.87 $34.52 $34.59 $32.40 41,075
2021-03-15 $34.75 $34.98 $34.54 $34.98 $32.76 56,149
2021-03-12 $34.44 $34.62 $34.41 $34.62 $32.43 24,045
2021-03-11 $34.20 $34.52 $34.20 $34.30 $32.13 30,345
2021-03-10 $33.81 $34.25 $33.81 $34.17 $32.01 85,566
2021-03-09 $33.83 $33.99 $33.64 $33.67 $31.54 25,171
2021-03-08 $33.58 $34.12 $33.49 $33.79 $31.65 48,296
2021-03-05 $32.87 $33.43 $32.35 $33.36 $31.25 21,604
2021-03-04 $33.21 $33.21 $32.25 $32.58 $30.52 28,052
2021-03-03 $33.42 $33.55 $33.11 $33.13 $31.03 23,685
2021-03-02 $33.46 $33.46 $33.05 $33.17 $31.07 23,255
2021-03-01 $32.99 $33.47 $32.99 $33.34 $31.23 16,401
2021-02-26 $32.70 $32.74 $32.36 $32.46 $30.41 34,712
2021-02-25 $33.55 $33.55 $32.51 $32.62 $30.55 28,075
2021-02-24 $33.03 $33.55 $33.03 $33.54 $31.42 25,540
2021-02-23 $32.79 $33.06 $32.43 $33.00 $30.91 15,244
2021-02-22 $32.91 $33.23 $32.91 $33.05 $30.96 60,664
2021-02-19 $32.69 $33.02 $32.68 $32.93 $30.85 25,057
2021-02-18 $32.57 $32.58 $32.33 $32.42 $30.37 23,567
2021-02-17 $32.60 $32.70 $32.43 $32.68 $30.61 23,017
2021-02-16 $32.96 $32.96 $32.76 $32.79 $30.71 27,904
2021-02-12 $32.56 $32.66 $32.51 $32.66 $30.60 11,093
2021-02-11 $32.57 $32.57 $32.14 $32.46 $30.41 15,513
2021-02-10 $32.43 $32.56 $32.41 $32.41 $30.36 13,621
2021-02-09 $32.38 $32.38 $32.12 $32.25 $30.21 20,768
2021-02-08 $32.08 $32.22 $32.03 $32.22 $30.18 37,739
2021-02-05 $31.98 $32.01 $31.86 $31.91 $29.89 18,199
2021-02-04 $31.50 $31.75 $31.50 $31.74 $29.73 42,186
2021-02-03 $31.18 $31.39 $31.10 $31.37 $29.38 27,628
2021-02-02 $31.25 $31.35 $31.11 $31.19 $29.22 33,456
2021-02-01 $30.62 $30.94 $30.48 $30.92 $28.96 22,757
2021-01-29 $30.57 $30.84 $30.22 $30.33 $28.41 33,277
2021-01-28 $30.63 $31.06 $30.63 $30.91 $28.95 20,636
2021-01-27 $30.64 $30.89 $30.38 $30.45 $28.52 8,845
2021-01-26 $31.54 $31.54 $31.17 $31.17 $29.19 19,564
2021-01-25 $31.44 $31.59 $31.18 $31.46 $29.47 17,247
2021-01-22 $31.32 $31.56 $31.28 $31.55 $29.55 41,193
2021-01-21 $31.79 $31.79 $31.57 $31.61 $29.61 44,101
2021-01-20 $31.71 $31.86 $31.68 $31.85 $29.83 19,873
2021-01-19 $31.61 $31.70 $31.57 $31.65 $29.65 13,741
2021-01-15 $31.57 $31.61 $31.14 $31.46 $29.47 21,636
2021-01-14 $31.67 $31.91 $31.66 $31.74 $29.73 41,135
2021-01-13 $31.67 $31.67 $31.46 $31.51 $29.51 19,174
2021-01-12 $31.29 $31.61 $31.25 $31.58 $29.58 25,651
2021-01-11 $30.84 $31.25 $30.84 $31.19 $29.22 13,160
2021-01-08 $31.29 $31.30 $30.78 $31.14 $29.17 14,556
2021-01-07 $31.15 $31.16 $31.04 $31.13 $29.16 13,616
2021-01-06 $30.24 $31.03 $30.24 $30.85 $28.90 33,937
2021-01-05 $29.67 $30.02 $29.67 $29.87 $27.98 9,321
2021-01-04 $30.17 $30.17 $29.39 $29.56 $27.69 53,358
2020-12-31 $29.76 $30.11 $29.76 $30.08 $28.17 29,501
2020-12-30 $29.78 $30.01 $29.78 $29.92 $28.03 24,117
2020-12-29 $29.92 $29.92 $29.59 $29.68 $27.80 21,533
2020-12-28 $30.02 $30.02 $29.86 $29.87 $27.98 17,086
2020-12-24 $29.78 $29.87 $29.75 $29.87 $27.98 6,764
2020-12-23 $29.92 $29.93 $29.84 $29.86 $27.97 21,871
2020-12-22 $29.72 $29.75 $29.63 $29.63 $27.75 11,747
2020-12-21 $29.67 $29.75 $29.30 $29.66 $27.78 21,139
2020-12-18 $30.09 $30.12 $29.73 $29.86 $27.97 23,213
2020-12-17 $30.19 $30.19 $29.94 $30.01 $28.11 34,277
2020-12-16 $30.33 $30.33 $30.18 $30.28 $27.98 19,232
2020-12-15 $29.96 $30.26 $29.84 $30.26 $27.96 20,866
2020-12-14 $30.32 $30.32 $29.72 $29.78 $27.51 23,522
2020-12-11 $29.84 $30.03 $29.84 $29.96 $27.68 6,281
2020-12-10 $30.06 $30.13 $29.98 $30.13 $27.84 19,728
2020-12-09 $30.32 $30.39 $29.98 $30.17 $27.87 54,753
2020-12-08 $30.02 $30.21 $30.02 $30.13 $27.84 43,162
2020-12-07 $30.23 $30.23 $29.93 $30.05 $27.76 33,821
2020-12-04 $29.97 $30.19 $29.97 $30.17 $27.87 23,502
2020-12-03 $29.64 $29.82 $29.59 $29.66 $27.40 17,198
2020-12-02 $29.58 $29.58 $29.41 $29.49 $27.25 31,085
2020-12-01 $29.63 $29.69 $29.50 $29.60 $27.35 28,257
2020-11-30 $29.69 $29.69 $29.10 $29.16 $26.94 38,264
2020-11-27 $29.76 $29.76 $29.49 $29.53 $27.28 6,316
2020-11-25 $30.01 $30.01 $29.58 $29.70 $27.44 12,086
2020-11-24 $29.71 $30.05 $29.71 $30.01 $27.73 20,807
2020-11-23 $29.19 $29.49 $29.17 $29.34 $27.11 14,364
2020-11-20 $29.14 $29.14 $28.88 $28.93 $26.73 11,477
2020-11-19 $28.88 $29.05 $28.78 $29.03 $26.82 19,234
2020-11-18 $29.25 $29.38 $28.93 $28.93 $26.73 13,924
2020-11-17 $29.12 $29.28 $28.92 $29.21 $26.99 11,820
2020-11-16 $29.27 $29.29 $28.95 $29.22 $27.00 19,022
2020-11-13 $28.33 $28.63 $28.33 $28.63 $26.45 8,055
2020-11-12 $28.03 $28.21 $27.71 $27.88 $25.76 10,372
2020-11-11 $28.75 $28.79 $28.22 $28.34 $26.18 28,649
2020-11-10 $28.39 $28.51 $28.31 $28.48 $26.31 12,876
2020-11-09 $28.27 $29.33 $28.27 $28.30 $26.15 7,750
2020-11-06 $27.25 $27.25 $27.04 $27.11 $25.05 4,854
2020-11-05 $27.06 $27.38 $27.06 $27.31 $25.23 16,629
2020-11-04 $26.60 $27.06 $26.47 $26.73 $24.69 20,223
2020-11-03 $26.70 $26.90 $26.67 $26.83 $24.79 17,648
2020-11-02 $25.87 $26.36 $25.87 $26.31 $24.31 22,635
2020-10-30 $25.44 $25.67 $25.43 $25.67 $23.72 6,721
2020-10-29 $25.50 $25.83 $25.43 $25.66 $23.71 6,884
2020-10-28 $25.79 $25.79 $25.37 $25.37 $23.44 11,831
2020-10-27 $26.34 $26.34 $26.03 $26.03 $24.05 9,231
2020-10-26 $26.78 $26.78 $26.17 $26.28 $24.28 14,331
2020-10-23 $26.98 $27.01 $26.79 $26.99 $24.94 10,380
2020-10-22 $26.57 $26.89 $26.47 $26.86 $24.82 12,236
2020-10-21 $26.59 $26.62 $26.42 $26.42 $24.41 11,487
2020-10-20 $26.65 $26.80 $26.54 $26.56 $24.54 7,429
2020-10-19 $26.73 $26.82 $26.34 $26.34 $24.33 9,516
2020-10-16 $26.84 $26.86 $26.72 $26.72 $24.69 9,760
2020-10-15 $26.40 $26.83 $26.39 $26.78 $24.75 10,675
2020-10-14 $26.82 $26.90 $26.63 $26.63 $24.60 14,095
2020-10-13 $27.06 $27.06 $26.67 $26.71 $24.67 8,929
2020-10-12 $27.12 $27.12 $26.97 $27.06 $25.00 36,458
2020-10-09 $27.17 $27.21 $26.93 $26.94 $24.89 85,629
2020-10-08 $26.64 $26.92 $26.64 $26.91 $24.86 24,764
2020-10-07 $26.45 $26.56 $26.39 $26.54 $24.52 10,370
2020-10-06 $26.38 $26.67 $26.13 $26.14 $24.15 6,634
2020-10-05 $26.08 $26.33 $26.08 $26.30 $24.30 8,160
2020-10-02 $25.41 $25.90 $25.41 $25.86 $23.89 9,579
2020-10-01 $25.74 $25.74 $25.44 $25.63 $23.68 22,299
2020-09-30 $25.54 $25.73 $25.34 $25.50 $23.56 20,819
2020-09-29 $25.51 $25.51 $25.25 $25.36 $23.43 34,883
2020-09-28 $25.40 $25.67 $25.40 $25.56 $23.61 21,163
2020-09-25 $24.68 $25.08 $24.68 $25.03 $23.13 11,216
2020-09-24 $24.77 $25.05 $24.59 $24.71 $22.83 19,818
2020-09-23 $25.36 $25.44 $24.69 $24.69 $22.81 28,351
2020-09-22 $25.35 $25.35 $25.08 $25.26 $23.34 11,909
2020-09-21 $25.40 $25.40 $24.99 $25.15 $23.24 26,743
2020-09-18 $26.29 $26.29 $25.81 $25.86 $23.89 9,315
2020-09-17 $26.12 $26.17 $25.88 $26.13 $24.14 13,827
2020-09-16 $26.18 $26.52 $26.18 $26.23 $24.23 8,366
2020-09-15 $26.16 $26.29 $26.01 $26.04 $24.06 33,545
2020-09-14 $25.76 $26.13 $25.76 $26.09 $24.10 9,717
2020-09-11 $25.56 $25.64 $25.41 $25.60 $23.65 25,989
2020-09-10 $26.00 $26.06 $25.55 $25.59 $23.64 28,686
2020-09-09 $25.69 $25.97 $25.69 $25.87 $23.90 12,155
2020-09-08 $25.88 $25.90 $25.50 $25.58 $23.64 12,016
2020-09-04 $26.25 $26.29 $25.73 $26.09 $24.10 21,262
2020-09-03 $26.74 $26.76 $25.97 $26.06 $24.08 12,235
2020-09-02 $26.17 $26.64 $26.15 $26.62 $24.59 7,381
2020-09-01 $25.80 $26.13 $25.72 $26.11 $24.12 13,507
2020-08-31 $26.39 $26.39 $26.05 $26.05 $24.07 11,360
2020-08-28 $26.18 $26.36 $26.12 $26.36 $24.35 18,336
2020-08-27 $26.09 $26.22 $26.02 $26.15 $24.16 43,615
2020-08-26 $25.97 $25.99 $25.93 $25.96 $23.98 11,595
2020-08-25 $26.29 $26.29 $25.93 $26.08 $24.09 3,965
2020-08-24 $25.75 $26.10 $25.75 $26.10 $24.11 17,446
2020-08-21 $25.72 $25.72 $25.55 $25.66 $23.71 8,423
2020-08-20 $25.81 $25.81 $25.67 $25.67 $23.72 51,258
2020-08-19 $25.99 $26.03 $25.84 $25.85 $23.88 11,472
2020-08-18 $26.23 $26.23 $25.94 $25.97 $23.99 9,394
2020-08-17 $26.09 $26.20 $26.09 $26.15 $24.16 8,616
2020-08-14 $26.05 $26.30 $26.05 $26.19 $24.20 12,018
2020-08-13 $26.20 $26.27 $26.09 $26.17 $24.18 12,648
2020-08-12 $26.50 $26.50 $26.34 $26.40 $24.39 20,087
2020-08-11 $26.65 $26.65 $26.23 $26.29 $24.29 17,510
2020-08-10 $25.95 $26.31 $25.95 $26.24 $24.24 24,651
2020-08-07 $25.62 $25.94 $25.62 $25.93 $23.96 11,486
2020-08-06 $25.58 $25.58 $25.45 $25.55 $23.60 4,634
2020-08-05 $25.65 $25.65 $25.52 $25.63 $23.68 4,591
2020-08-04 $25.29 $25.39 $25.21 $25.35 $23.42 18,304
2020-08-03 $25.10 $25.33 $25.10 $25.27 $23.35 28,904
2020-07-31 $25.06 $25.15 $24.77 $25.15 $23.24 26,757
2020-07-30 $25.16 $25.21 $24.84 $25.20 $23.28 27,304
2020-07-29 $25.11 $25.37 $25.06 $25.35 $23.42 7,545
2020-07-28 $25.03 $25.08 $24.88 $24.89 $22.99 36,342
2020-07-27 $25.00 $25.04 $24.85 $25.04 $23.13 15,223
2020-07-24 $25.18 $25.18 $24.92 $24.96 $23.06 7,016
2020-07-23 $25.23 $25.36 $25.02 $25.18 $23.26 33,901
2020-07-22 $24.93 $25.16 $24.90 $25.16 $23.24 27,578
2020-07-21 $24.83 $25.01 $24.82 $24.87 $22.97 17,074
2020-07-20 $24.81 $24.81 $24.50 $24.58 $22.71 16,845
2020-07-17 $24.82 $24.89 $24.78 $24.81 $22.92 22,857
2020-07-16 $24.65 $24.92 $24.64 $24.76 $22.88 20,892
2020-07-15 $24.54 $24.77 $24.50 $24.76 $22.88 21,100
2020-07-14 $23.79 $24.05 $23.72 $24.05 $22.22 19,900
2020-07-13 $23.99 $24.12 $23.70 $23.73 $21.92 29,128
2020-07-10 $23.21 $23.74 $23.21 $23.74 $21.93 31,713
2020-07-09 $23.89 $23.89 $23.05 $23.28 $21.51 17,680
2020-07-08 $23.84 $23.84 $23.56 $23.79 $21.98 9,958
2020-07-07 $23.96 $23.97 $23.70 $23.72 $21.91 18,000
2020-07-06 $24.51 $24.51 $24.12 $24.21 $22.36 16,300
2020-07-02 $24.40 $24.40 $23.98 $24.01 $22.18 27,000
2020-07-01 $24.20 $24.22 $23.87 $23.89 $22.07 28,185
2020-06-30 $23.67 $24.01 $23.62 $24.01 $22.18 25,900
2020-06-29 $23.40 $23.68 $23.37 $23.63 $21.83 22,429
2020-06-26 $23.46 $23.49 $23.07 $23.17 $21.41 37,674
2020-06-25 $23.33 $23.65 $23.23 $23.65 $21.85 12,000
2020-06-24 $23.62 $23.65 $23.07 $23.31 $21.54 23,100
2020-06-23 $24.25 $24.25 $24.13 $24.13 $22.29 19,449
2020-06-22 $24.01 $24.03 $23.79 $24.00 $22.17 9,532
2020-06-19 $24.66 $24.66 $23.92 $23.99 $22.16 31,309
2020-06-18 $24.48 $24.56 $24.32 $24.39 $22.53 25,733
2020-06-17 $24.89 $24.89 $24.52 $24.54 $22.67 24,928
2020-06-16 $25.18 $25.18 $24.60 $24.84 $22.95 30,400
2020-06-15 $23.34 $24.53 $23.34 $24.38 $22.53 23,909
2020-06-12 $24.17 $24.24 $23.48 $24.07 $22.23 21,400
2020-06-11 $23.99 $24.28 $23.45 $23.51 $21.72 44,868
2020-06-10 $25.90 $25.90 $25.22 $25.22 $23.30 15,443
2020-06-09 $26.34 $26.34 $25.88 $26.02 $24.04 39,374
2020-06-08 $26.58 $26.66 $26.45 $26.66 $24.63 114,170
2020-06-05 $26.30 $26.55 $26.08 $26.11 $24.12 55,940
2020-06-04 $25.03 $25.31 $25.03 $25.28 $23.36 26,200
2020-06-03 $24.57 $25.10 $24.57 $25.01 $23.11 4,602
2020-06-02 $24.12 $24.36 $24.12 $24.26 $22.41 21,097
2020-06-01 $23.75 $24.05 $23.75 $23.98 $22.16 21,227
2020-05-29 $23.83 $23.83 $23.39 $23.66 $21.86 108,766
2020-05-28 $24.43 $24.43 $23.81 $23.85 $22.03 41,989
2020-05-27 $24.11 $24.22 $23.70 $24.13 $22.29 19,306
2020-05-26 $23.32 $23.72 $23.32 $23.52 $21.73 31,555
2020-05-22 $22.69 $22.69 $22.36 $22.60 $20.88 31,377
2020-05-21 $22.74 $22.76 $22.41 $22.60 $20.88 55,237
2020-05-20 $22.63 $22.72 $22.55 $22.62 $20.90 42,182
2020-05-19 $22.53 $22.58 $22.11 $22.19 $20.50 18,885
2020-05-18 $21.95 $22.59 $21.95 $22.50 $20.79 99,962
2020-05-15 $21.08 $21.22 $21.05 $21.14 $19.53 31,679
2020-05-14 $20.67 $21.13 $20.03 $21.13 $19.52 34,344
2020-05-13 $21.29 $21.29 $20.63 $20.83 $19.24 40,400
2020-05-12 $22.47 $22.47 $21.58 $21.60 $19.96 18,028
2020-05-11 $22.48 $22.48 $22.04 $22.23 $20.54 21,462
2020-05-08 $22.37 $22.61 $22.34 $22.60 $20.88 32,343
2020-05-07 $21.75 $22.26 $21.75 $22.01 $20.33 29,961
2020-05-06 $22.03 $22.05 $21.52 $21.52 $19.88 20,978
2020-05-05 $22.20 $22.30 $21.90 $21.90 $20.23 17,536
2020-05-04 $21.49 $21.82 $21.47 $21.82 $20.16 96,788
2020-05-01 $22.21 $22.21 $21.69 $21.79 $20.13 26,127
2020-04-30 $22.78 $22.87 $22.57 $22.66 $20.93 41,000
2020-04-29 $23.26 $23.51 $23.22 $23.29 $21.52 19,327
2020-04-28 $22.77 $22.84 $22.43 $22.59 $20.87 34,834
2020-04-27 $21.76 $22.26 $21.76 $22.18 $20.49 20,600
2020-04-24 $21.36 $21.52 $21.10 $21.42 $19.79 14,239
2020-04-23 $21.17 $21.49 $21.12 $21.12 $19.51 40,975
2020-04-22 $22.96 $22.96 $21.03 $21.17 $19.56 23,762
2020-04-21 $21.00 $21.08 $20.83 $20.89 $19.30 53,300
2020-04-20 $21.67 $21.79 $21.31 $21.45 $19.82 72,500
2020-04-17 $21.85 $21.93 $21.58 $21.88 $20.21 16,881
2020-04-16 $21.16 $21.16 $20.77 $21.03 $19.43 30,200
2020-04-15 $21.28 $21.34 $21.02 $21.19 $19.58 16,400
2020-04-14 $22.37 $22.37 $21.98 $22.13 $20.45 90,802
2020-04-13 $22.58 $22.58 $21.64 $21.79 $20.13 115,046
2020-04-09 $22.76 $22.83 $22.20 $22.50 $20.79 82,000
2020-04-08 $20.73 $21.69 $20.73 $21.56 $19.92 94,400
2020-04-07 $20.90 $21.16 $20.58 $20.58 $19.01 41,796
2020-04-06 $19.93 $20.16 $19.66 $20.03 $18.51 28,500
2020-04-03 $18.96 $19.20 $18.41 $18.58 $17.17 71,293
2020-04-02 $19.25 $19.32 $18.78 $19.08 $17.63 31,391
2020-04-01 $19.19 $19.37 $18.83 $19.03 $17.58 18,015
2020-03-31 $20.59 $20.59 $20.11 $20.20 $18.66 35,400
2020-03-30 $20.46 $20.73 $20.12 $20.70 $19.12 77,874
2020-03-27 $20.00 $20.73 $20.00 $20.25 $18.71 51,833
2020-03-26 $20.06 $20.90 $20.02 $20.90 $19.31 78,700
2020-03-25 $19.09 $20.45 $18.95 $19.83 $18.32 42,900
2020-03-24 $18.28 $19.13 $18.28 $19.10 $17.65 77,012
2020-03-23 $18.02 $18.02 $17.04 $17.30 $15.98 26,185
2020-03-20 $18.84 $19.26 $17.86 $17.89 $16.53 75,086
2020-03-19 $18.29 $19.05 $18.25 $18.80 $17.37 114,943
2020-03-18 $19.25 $19.25 $17.32 $18.51 $17.10 136,186
2020-03-17 $19.66 $20.29 $18.54 $20.29 $18.75 92,030
2020-03-16 $19.85 $20.46 $19.05 $19.05 $17.60 42,519
2020-03-13 $20.99 $22.14 $20.52 $22.10 $20.42 91,231
2020-03-12 $21.11 $21.49 $20.52 $20.52 $18.96 245,900
2020-03-11 $23.54 $23.58 $22.76 $22.97 $21.22 45,500
2020-03-10 $23.88 $24.75 $23.44 $24.45 $22.59 116,310
2020-03-09 $23.77 $24.67 $22.99 $23.34 $21.56 102,633
2020-03-06 $25.37 $25.97 $25.11 $25.63 $23.68 23,662
2020-03-05 $26.77 $26.77 $26.04 $26.28 $24.28 17,022
2020-03-04 $26.96 $27.26 $26.64 $27.26 $25.18 31,278
2020-03-03 $27.20 $27.42 $26.29 $26.45 $24.44 43,983
2020-03-02 $26.13 $27.10 $26.06 $27.07 $25.01 56,058
2020-02-28 $25.70 $26.33 $25.68 $26.20 $24.21 32,550
2020-02-27 $27.04 $27.58 $26.64 $26.64 $24.61 41,381
2020-02-26 $28.63 $28.63 $27.87 $27.87 $25.75 29,158
2020-02-25 $29.58 $29.58 $28.34 $28.38 $26.22 11,792
2020-02-24 $29.62 $29.62 $29.30 $29.41 $27.17 8,653
2020-02-21 $30.27 $30.32 $30.23 $30.26 $27.96 19,800
2020-02-20 $30.32 $30.57 $30.32 $30.54 $28.21 5,653
2020-02-19 $30.47 $30.47 $30.30 $30.31 $28.00 9,416
2020-02-18 $30.41 $30.41 $30.10 $30.20 $27.90 8,097
2020-02-14 $30.41 $30.41 $30.27 $30.38 $28.07 29,354
2020-02-13 $30.20 $30.39 $30.20 $30.37 $28.06 12,003
2020-02-12 $30.48 $30.48 $30.35 $30.39 $28.08 18,970
2020-02-11 $30.26 $30.44 $30.26 $30.33 $28.02 35,600
2020-02-10 $29.98 $30.08 $29.86 $30.08 $27.79 15,673
2020-02-07 $30.10 $30.10 $29.94 $29.98 $27.70 14,100
2020-02-06 $30.33 $30.33 $30.21 $30.21 $27.91 28,900
2020-02-05 $30.27 $30.37 $30.27 $30.37 $28.06 7,501
2020-02-04 $29.91 $30.00 $29.89 $29.90 $27.62 38,795
2020-02-03 $29.64 $29.64 $29.46 $29.50 $27.25 67,700
2020-01-31 $29.76 $29.76 $29.18 $29.27 $27.04 28,129
2020-01-30 $29.65 $29.76 $29.41 $29.76 $27.49 9,065
2020-01-29 $29.95 $29.95 $29.75 $29.75 $27.48 17,300
2020-01-28 $29.77 $30.08 $29.77 $29.98 $27.70 36,043
2020-01-27 $29.78 $29.83 $29.73 $29.74 $27.48 12,293
2020-01-24 $30.35 $30.35 $30.01 $30.16 $27.86 8,500
2020-01-23 $30.17 $30.54 $30.15 $30.50 $28.18 27,679
2020-01-22 $30.58 $30.58 $30.42 $30.45 $28.13 17,725
2020-01-21 $30.48 $30.52 $30.45 $30.49 $28.17 12,100
2020-01-17 $30.65 $30.65 $30.58 $30.60 $28.27 8,918
2020-01-16 $30.41 $30.55 $30.41 $30.55 $28.22 10,100
2020-01-15 $30.18 $30.30 $30.10 $30.18 $27.88 13,191
2020-01-14 $30.13 $30.24 $30.10 $30.16 $27.86 9,552
2020-01-13 $29.98 $30.17 $29.98 $30.17 $27.87 9,582
2020-01-10 $30.01 $30.04 $29.92 $29.92 $27.64 4,270
2020-01-09 $29.94 $30.03 $29.94 $30.01 $27.73 18,000
2020-01-08 $29.83 $29.94 $29.83 $29.90 $27.62 9,000
2020-01-07 $29.88 $29.94 $29.83 $29.85 $27.58 6,800
2020-01-06 $29.88 $29.98 $29.86 $29.97 $27.68 5,600
2020-01-03 $30.00 $30.03 $29.90 $30.02 $27.73 4,164
2020-01-02 $30.28 $30.28 $30.00 $30.18 $27.88 9,200
2019-12-31 $30.22 $30.25 $30.16 $30.22 $27.92 6,348
2019-12-30 $30.08 $30.18 $30.05 $30.09 $27.80 9,615
2019-12-27 $30.34 $30.43 $30.16 $30.18 $27.88 8,552
2019-12-26 $30.91 $30.91 $30.83 $30.89 $27.87 4,216
2019-12-24 $30.76 $30.86 $30.76 $30.83 $27.82 6,034
2019-12-23 $31.08 $31.08 $30.81 $30.82 $27.80 8,998
2019-12-20 $30.86 $30.94 $30.86 $30.92 $27.90 10,500
2019-12-19 $30.70 $30.78 $30.70 $30.76 $27.75 6,800
2019-12-18 $30.57 $30.71 $30.57 $30.69 $27.69 7,199
2019-12-17 $30.69 $30.69 $30.57 $30.60 $27.61 15,470
2019-12-16 $30.59 $30.63 $30.55 $30.58 $27.59 256,200
2019-12-13 $30.46 $30.49 $30.41 $30.47 $27.49 4,900
2019-12-12 $30.39 $30.64 $30.35 $30.64 $27.64 19,900
2019-12-11 $30.31 $30.33 $30.26 $30.31 $27.35 5,300
2019-12-10 $30.27 $30.34 $30.23 $30.23 $27.27 6,300
2019-12-09 $30.45 $30.45 $30.32 $30.33 $27.36 13,046
2019-12-06 $30.47 $30.47 $30.42 $30.42 $27.44 8,700
2019-12-05 $30.11 $30.16 $30.09 $30.15 $27.20 2,400
2019-12-04 $30.11 $30.17 $30.07 $30.07 $27.13 6,900
2019-12-03 $29.86 $29.92 $29.82 $29.92 $26.99 4,700
2019-12-02 $30.58 $30.58 $30.18 $30.18 $27.23 4,583
2019-11-29 $30.59 $30.59 $30.42 $30.42 $27.45 1,200
2019-11-27 $30.67 $30.67 $30.55 $30.66 $27.66 17,307
2019-11-26 $30.35 $30.55 $30.35 $30.55 $27.56 10,760
2019-11-25 $30.37 $30.41 $30.32 $30.40 $27.42 154,410
2019-11-22 $30.16 $30.16 $30.05 $30.15 $27.20 24,300
2019-11-21 $30.09 $30.09 $30.03 $30.03 $27.09 13,767
2019-11-20 $30.15 $30.24 $30.02 $30.13 $27.18 10,408
2019-11-19 $30.15 $30.30 $30.13 $30.23 $27.27 15,300
2019-11-18 $30.32 $30.32 $30.21 $30.26 $27.30 24,415
2019-11-15 $30.16 $30.23 $30.15 $30.23 $27.28 13,730
2019-11-14 $30.07 $30.10 $30.03 $30.08 $27.14 7,815
2019-11-13 $30.00 $30.10 $29.92 $30.05 $27.11 18,422
2019-11-12 $30.21 $30.26 $30.07 $30.07 $27.13 9,676
2019-11-11 $30.14 $30.19 $30.14 $30.18 $27.23 2,400
2019-11-08 $30.21 $30.23 $30.07 $30.23 $27.27 8,583
2019-11-07 $30.35 $30.35 $30.12 $30.13 $27.18 27,100
2019-11-06 $30.09 $30.19 $30.04 $30.13 $27.18 7,300
2019-11-05 $30.16 $30.26 $30.16 $30.18 $27.23 9,887
2019-11-04 $30.01 $30.16 $30.01 $30.16 $27.21 7,300
2019-11-01 $29.82 $29.88 $29.73 $29.88 $26.96 54,800
2019-10-31 $29.66 $29.66 $29.39 $29.57 $26.68 265,200
2019-10-30 $29.64 $29.76 $29.57 $29.72 $26.81 6,200
2019-10-29 $29.76 $29.86 $29.74 $29.76 $26.85 3,093
2019-10-28 $29.76 $29.76 $29.67 $29.70 $26.80 24,000
2019-10-25 $29.35 $29.42 $29.35 $29.37 $26.50 15,610
2019-10-24 $29.25 $29.31 $29.19 $29.31 $26.45 6,800
2019-10-23 $29.43 $29.43 $29.29 $29.39 $26.52 3,410
2019-10-22 $29.20 $29.36 $29.20 $29.29 $26.43 3,900
2019-10-21 $29.30 $29.35 $29.25 $29.34 $26.47 4,600
2019-10-18 $28.99 $29.11 $28.99 $29.08 $26.23 7,941
2019-10-17 $28.97 $29.04 $28.97 $29.01 $26.17 4,700
2019-10-16 $28.79 $28.99 $28.79 $28.93 $26.10 9,289
2019-10-15 $28.82 $29.01 $28.82 $28.94 $26.11 13,400
2019-10-14 $28.82 $28.82 $28.68 $28.74 $25.93 2,925
2019-10-11 $28.90 $28.90 $28.83 $28.83 $26.01 3,900
2019-10-10 $28.34 $28.49 $28.34 $28.42 $25.64 3,800
2019-10-09 $28.17 $28.26 $28.10 $28.22 $25.46 3,500
2019-10-08 $28.25 $28.28 $28.03 $28.03 $25.29 5,031
2019-10-07 $28.60 $28.73 $28.53 $28.56 $25.77 13,767
2019-10-04 $28.43 $28.63 $28.37 $28.63 $25.83 1,000
2019-10-03 $27.97 $28.28 $27.97 $28.28 $25.51 1,997
2019-10-02 $28.26 $28.26 $28.07 $28.16 $25.41 9,100
2019-10-01 $29.24 $29.24 $28.61 $28.64 $25.84 15,596
2019-09-30 $29.06 $29.10 $29.02 $29.04 $26.20 7,100
2019-09-27 $29.12 $29.16 $28.84 $28.96 $26.13 181,549
2019-09-26 $28.92 $29.04 $28.92 $28.97 $26.14 18,140
2019-09-25 $28.84 $29.05 $28.82 $29.03 $26.19 4,100
2019-09-24 $29.10 $29.10 $28.65 $28.75 $25.94 6,087
2019-09-23 $28.90 $29.03 $28.90 $28.97 $26.14 6,184
2019-09-20 $29.13 $29.13 $28.87 $28.91 $26.08 4,977
2019-09-19 $29.23 $29.24 $29.03 $29.06 $26.22 7,289
2019-09-18 $29.20 $29.20 $28.97 $29.14 $26.29 9,146
2019-09-17 $29.09 $29.19 $29.07 $29.19 $26.34 3,602
2019-09-16 $29.21 $29.26 $29.13 $29.21 $26.35 26,392
2019-09-13 $29.34 $29.34 $29.21 $29.21 $26.35 1,200
2019-09-12 $29.15 $29.28 $29.15 $29.26 $26.40 6,364
2019-09-11 $29.06 $29.20 $29.04 $29.20 $26.34 4,400
2019-09-10 $28.82 $28.92 $28.75 $28.92 $26.09 21,746
2019-09-09 $28.63 $28.76 $28.63 $28.75 $25.94 2,800
2019-09-06 $28.44 $28.44 $28.39 $28.39 $25.61 524
2019-09-05 $28.33 $28.37 $28.26 $28.30 $25.53 4,200
2019-09-04 $27.89 $27.91 $27.84 $27.91 $25.18 6,478
2019-09-03 $27.59 $27.59 $27.46 $27.58 $24.88 33,000
2019-08-30 $27.78 $27.85 $27.71 $27.76 $25.05 7,055
2019-08-29 $27.57 $27.69 $27.57 $27.63 $24.93 5,851
2019-08-28 $27.29 $27.32 $27.25 $27.30 $24.63 3,042
2019-08-27 $27.40 $27.40 $27.07 $27.07 $24.42 11,611
2019-08-26 $27.14 $27.23 $27.07 $27.20 $24.54 1,869
2019-08-23 $27.57 $27.61 $26.90 $26.99 $24.35 15,852
2019-08-22 $27.87 $27.87 $27.58 $27.74 $25.02 2,059
2019-08-21 $27.62 $27.71 $27.62 $27.69 $24.98 54,184
2019-08-20 $27.53 $27.53 $27.42 $27.45 $24.77 6,334
2019-08-19 $27.58 $27.79 $27.58 $27.74 $25.03 9,009
2019-08-16 $27.14 $27.41 $27.14 $27.37 $24.69 6,026
2019-08-15 $27.00 $27.00 $26.85 $26.91 $24.28 22,315
2019-08-14 $27.09 $27.09 $26.92 $26.97 $24.33 1,857
2019-08-13 $27.44 $27.77 $27.44 $27.69 $24.98 7,326
2019-08-12 $27.53 $27.53 $27.41 $27.43 $24.75 18,885
2019-08-09 $28.03 $28.03 $27.65 $27.82 $25.10 3,882
2019-08-08 $27.65 $28.02 $27.65 $28.01 $25.27 11,353
2019-08-07 $27.26 $27.62 $27.25 $27.61 $24.91 4,942
2019-08-06 $27.50 $27.54 $27.27 $27.54 $24.85 5,791
2019-08-05 $27.76 $27.76 $27.10 $27.33 $24.65 16,428
2019-08-02 $28.22 $28.22 $27.96 $28.05 $25.30 16,321
2019-08-01 $28.85 $28.85 $28.11 $28.22 $25.46 26,484
2019-07-31 $29.13 $29.13 $28.62 $28.79 $25.98 5,397
2019-07-30 $28.89 $28.99 $28.89 $28.99 $26.16 186,437
2019-07-29 $28.97 $28.97 $28.92 $28.92 $26.09 5,403
2019-07-26 $29.00 $29.03 $28.98 $29.03 $26.20 15,223
2019-07-25 $29.05 $29.05 $28.94 $28.97 $26.14 4,409
2019-07-24 $28.91 $29.10 $28.90 $29.09 $26.25 8,495
2019-07-23 $28.65 $28.91 $28.65 $28.89 $26.07 3,663
2019-07-22 $28.54 $28.71 $28.43 $28.51 $25.72 2,782
2019-07-19 $28.89 $28.89 $28.57 $28.57 $25.78 14,351
2019-07-18 $28.59 $28.82 $28.59 $28.74 $25.93 5,859
2019-07-17 $28.76 $28.76 $28.66 $28.69 $25.89 835
2019-07-16 $28.95 $28.99 $28.90 $28.94 $26.11 8,927
2019-07-15 $28.85 $28.89 $28.83 $28.89 $26.07 62,741
2019-07-12 $28.85 $28.93 $28.85 $28.91 $26.09 1,611
2019-07-11 $28.65 $28.71 $28.56 $28.71 $25.90 19,503
2019-07-10 $28.79 $28.79 $28.68 $28.72 $25.91 12,583
2019-07-09 $28.67 $28.76 $28.65 $28.74 $25.93 59,982
2019-07-08 $28.85 $28.85 $28.71 $28.74 $25.93 5,491
2019-07-05 $28.90 $28.92 $28.68 $28.92 $26.09 58,457
2019-07-03 $28.92 $28.92 $28.92 $28.92 $26.09 239
2019-07-02 $28.60 $28.60 $28.60 $28.60 $25.81 119
2019-07-01 $28.83 $28.83 $28.51 $28.64 $25.84 18,419
2019-06-28 $28.31 $28.46 $28.31 $28.46 $25.68 9,173
2019-06-27 $28.08 $28.15 $28.05 $28.15 $25.39 201,697
2019-06-26 $28.02 $28.04 $27.91 $27.91 $25.18 2,124
2019-06-25 $28.17 $28.18 $28.04 $28.04 $25.30 7,320
2019-06-24 $28.38 $28.38 $28.22 $28.22 $25.46 8,125
2019-06-21 $28.40 $28.40 $28.39 $28.39 $25.61 1,371
2019-06-20 $28.42 $28.58 $28.42 $28.58 $25.79 2,560
2019-06-19 $28.32 $28.42 $28.31 $28.38 $25.61 12,003
2019-06-18 $28.27 $28.38 $28.26 $28.29 $25.52 8,223
2019-06-17 $28.17 $28.17 $28.06 $28.06 $25.32 4,604
2019-06-14 $28.04 $28.14 $28.03 $28.14 $25.39 1,451
2019-06-13 $28.05 $28.17 $28.05 $28.14 $25.39 3,022
2019-06-12 $28.07 $28.07 $27.96 $27.96 $25.22 8,134
2019-06-11 $27.99 $28.03 $27.99 $28.03 $25.29 4,260
2019-06-10 $28.10 $28.10 $27.95 $27.97 $25.24 1,011
2019-06-07 $27.93 $27.96 $27.91 $27.91 $25.18 1,435
2019-06-06 $27.66 $27.84 $27.66 $27.81 $25.09 8,304
2019-06-05 $27.72 $27.72 $27.35 $27.64 $24.93 5,564
2019-06-04 $27.30 $27.46 $27.26 $27.46 $24.78 9,357
2019-06-03 $26.87 $26.96 $26.87 $26.96 $24.32 2,486
2019-05-31 $26.69 $26.70 $26.66 $26.66 $24.06 3,111
2019-05-30 $27.08 $27.08 $26.83 $26.87 $24.25 2,094
2019-05-29 $27.00 $27.00 $26.76 $26.90 $24.27 3,481
2019-05-28 $27.36 $27.36 $27.03 $27.05 $24.40 17,487
2019-05-24 $27.27 $27.30 $27.25 $27.29 $24.62 2,613
2019-05-23 $27.20 $27.20 $27.06 $27.18 $24.53 3,286
2019-05-22 $27.57 $27.57 $27.47 $27.47 $24.78 1,311
2019-05-21 $27.61 $27.62 $27.48 $27.57 $24.88 16,344
2019-05-20 $27.38 $27.41 $27.19 $27.25 $24.59 9,642
2019-05-17 $27.72 $27.72 $27.47 $27.47 $24.78 2,574
2019-05-16 $27.58 $27.72 $27.58 $27.65 $24.95 2,441
2019-05-15 $27.45 $27.53 $27.45 $27.48 $24.80 6,791
2019-05-14 $27.38 $27.55 $27.38 $27.44 $24.76 1,589
2019-05-13 $27.53 $27.53 $27.19 $27.22 $24.56 5,585
2019-05-10 $27.73 $27.87 $27.73 $27.86 $25.14 438
2019-05-09 $27.50 $27.74 $27.47 $27.73 $25.02 29,649
2019-05-08 $27.87 $27.96 $27.81 $27.81 $25.09 2,793
2019-05-07 $28.05 $28.06 $27.87 $27.87 $25.15 6,090
2019-05-06 $28.00 $28.35 $28.00 $28.29 $25.53 9,755
2019-05-03 $28.37 $28.48 $28.33 $28.48 $25.69 8,797
2019-05-02 $28.03 $28.29 $28.00 $28.15 $25.40 5,064
2019-05-01 $28.45 $28.45 $28.12 $28.12 $25.37 5,425
2019-04-30 $28.19 $28.34 $28.19 $28.34 $25.57 4,446
2019-04-29 $28.32 $28.34 $28.23 $28.23 $25.47 5,082
2019-04-26 $28.16 $28.24 $28.16 $28.24 $25.48 921
2019-04-25 $28.25 $28.25 $28.00 $28.07 $25.33 7,496
2019-04-24 $28.39 $28.41 $28.33 $28.35 $25.58 2,041
2019-04-23 $28.14 $28.33 $28.14 $28.33 $25.56 1,279
2019-04-22 $28.15 $28.15 $27.95 $27.99 $25.25 4,113
2019-04-18 $28.16 $28.26 $28.13 $28.19 $25.43 19,805
2019-04-17 $28.37 $28.37 $28.13 $28.13 $25.38 3,454
2019-04-16 $28.31 $28.31 $28.24 $28.24 $25.48 1,185
2019-04-15 $28.34 $28.34 $28.26 $28.27 $25.50 12,386
2019-04-12 $28.38 $28.38 $28.21 $28.36 $25.59 10,237
2019-04-11 $28.15 $28.15 $28.08 $28.14 $25.39 1,217
2019-04-10 $27.83 $28.04 $27.83 $28.02 $25.28 10,550
2019-04-09 $27.97 $27.97 $27.82 $27.82 $25.10 1,457
2019-04-08 $28.00 $28.09 $28.00 $28.09 $25.35 6,309
2019-04-05 $28.07 $28.11 $28.06 $28.11 $25.36 15,194
2019-04-04 $27.87 $27.90 $27.87 $27.90 $25.17 1,054
2019-04-03 $27.74 $27.83 $27.70 $27.74 $25.03 5,354
2019-04-02 $27.68 $27.68 $27.61 $27.64 $24.94 3,818
2019-04-01 $27.49 $27.67 $27.47 $27.67 $24.97 3,885
2019-03-29 $27.26 $27.26 $27.24 $27.26 $24.59 4,196
2019-03-28 $27.21 $27.21 $27.07 $27.18 $24.52 7,485
2019-03-27 $27.05 $27.15 $27.02 $27.07 $24.42 4,515
2019-03-26 $27.00 $27.07 $26.93 $27.07 $24.42 5,975
2019-03-25 $26.91 $26.91 $26.82 $26.83 $24.20 1,155
2019-03-22 $27.14 $27.14 $26.84 $26.84 $24.22 4,644
2019-03-21 $26.96 $27.41 $26.96 $27.36 $24.69 2,382
2019-03-20 $27.11 $27.17 $27.00 $27.02 $24.38 2,511
2019-03-19 $27.53 $27.53 $27.27 $27.27 $24.60 1,033
2019-03-18 $27.55 $27.55 $27.45 $27.45 $24.76 26,013
2019-03-15 $27.41 $27.42 $27.36 $27.36 $24.69 25,672
2019-03-14 $27.34 $27.34 $27.34 $27.34 $24.66 180
2019-03-13 $27.45 $27.46 $27.38 $27.38 $24.70 7,329
2019-03-12 $27.30 $27.34 $27.28 $27.29 $24.62 7,300
2019-03-11 $27.04 $27.25 $27.04 $27.25 $24.59 7,480
2019-03-08 $26.77 $26.95 $26.77 $26.94 $24.31 10,648
2019-03-07 $27.11 $27.11 $26.93 $26.93 $24.29 6,836
2019-03-06 $27.37 $27.37 $27.17 $27.17 $24.52 8,326
2019-03-05 $27.47 $27.47 $27.41 $27.42 $24.74 18,984
2019-03-04 $27.70 $27.70 $27.36 $27.49 $24.81 6,918
2019-03-01 $27.60 $27.60 $27.41 $27.57 $24.88 4,842
2019-02-28 $27.48 $27.49 $27.43 $27.43 $24.75 17,664
2019-02-27 $27.38 $27.47 $27.38 $27.44 $24.75 5,690
2019-02-26 $27.46 $27.47 $27.36 $27.38 $24.70 21,386
2019-02-25 $27.62 $27.65 $27.45 $27.45 $24.77 4,777
2019-02-22 $27.60 $27.60 $27.53 $27.56 $24.87 5,795
2019-02-21 $27.38 $27.45 $27.38 $27.45 $24.77 14,709
2019-02-20 $27.45 $27.54 $27.42 $27.51 $24.82 2,503
2019-02-19 $27.21 $27.40 $27.21 $27.35 $24.68 1,917
2019-02-15 $27.15 $27.22 $27.15 $27.22 $24.56 5,894
2019-02-14 $26.96 $27.11 $26.96 $27.04 $24.40 5,343
2019-02-13 $27.20 $27.21 $27.14 $27.19 $24.53 2,448
2019-02-12 $26.85 $27.15 $26.85 $27.11 $24.46 8,127
2019-02-11 $26.74 $26.80 $26.71 $26.80 $24.18 3,871
2019-02-08 $26.62 $26.68 $26.52 $26.68 $24.07 9,676
2019-02-07 $26.61 $26.71 $26.54 $26.71 $24.10 7,496
2019-02-06 $26.74 $26.80 $26.72 $26.75 $24.14 5,985
2019-02-05 $26.63 $26.68 $26.56 $26.68 $24.07 4,665
2019-02-04 $26.43 $26.60 $26.38 $26.60 $24.00 4,069
2019-02-01 $26.64 $26.64 $26.39 $26.51 $23.92 17,612
2019-01-31 $26.21 $26.48 $26.21 $26.48 $23.89 867
2019-01-30 $26.09 $26.25 $26.07 $26.25 $23.69 1,967
2019-01-29 $26.06 $26.10 $26.06 $26.06 $23.51 9,292
2019-01-28 $25.91 $25.97 $25.90 $25.96 $23.42 2,703
2019-01-25 $25.99 $25.99 $25.92 $25.95 $23.41 545
2019-01-24 $25.55 $25.77 $25.55 $25.74 $23.22 11,022
2019-01-23 $25.79 $25.79 $25.49 $25.63 $23.12 1,750
2019-01-22 $25.76 $25.76 $25.59 $25.61 $23.11 3,320
2019-01-18 $25.80 $25.98 $25.80 $25.97 $23.43 4,567
2019-01-17 $25.40 $25.65 $25.40 $25.64 $23.13 8,458
2019-01-16 $25.35 $25.47 $25.35 $25.43 $22.94 4,615
2019-01-15 $25.22 $25.29 $25.18 $25.28 $22.81 1,934
2019-01-14 $25.14 $25.24 $25.13 $25.15 $22.69 1,189
2019-01-11 $25.24 $25.24 $25.10 $25.22 $22.75 1,194
2019-01-10 $24.93 $25.17 $24.93 $25.17 $22.71 944
2019-01-09 $24.98 $25.09 $24.91 $25.02 $22.58 3,617
2019-01-08 $24.67 $24.83 $24.58 $24.83 $22.40 2,532
2019-01-07 $24.32 $24.64 $24.32 $24.52 $22.12 3,906
2019-01-04 $23.97 $24.26 $23.97 $24.22 $21.85 3,820
2019-01-03 $23.53 $23.80 $23.52 $23.56 $21.25 2,028
2019-01-02 $23.81 $23.91 $23.72 $23.83 $21.50 1,829
2018-12-31 $23.86 $23.86 $23.65 $23.84 $21.51 9,171
2018-12-28 $23.98 $24.01 $23.68 $23.73 $21.41 14,340
2018-12-27 $23.25 $23.71 $23.25 $23.71 $21.39 411
2018-12-26 $23.40 $23.64 $22.82 $23.64 $21.33 2,221
2018-12-24 $23.90 $23.90 $23.70 $23.70 $20.55 2,281
2018-12-21 $25.00 $25.00 $24.38 $24.38 $21.14 2,312
2018-12-20 $24.94 $24.94 $24.53 $24.72 $21.43 9,704
2018-12-19 $25.70 $25.74 $25.07 $25.13 $21.80 3,762
2018-12-18 $25.48 $25.54 $25.48 $25.54 $22.15 788
2018-12-17 $26.00 $26.00 $25.52 $25.52 $22.13 1,704
2018-12-14 $26.39 $26.39 $26.16 $26.16 $22.68 952
2018-12-13 $26.55 $26.60 $26.38 $26.44 $22.93 9,910
2018-12-12 $26.81 $26.81 $26.58 $26.58 $23.05 2,140
2018-12-11 $26.92 $26.92 $26.50 $26.50 $22.98 3,869
2018-12-10 $26.53 $26.60 $26.45 $26.60 $23.06 1,799
2018-12-07 $27.26 $27.26 $26.72 $26.79 $23.23 5,020
2018-12-06 $26.79 $26.93 $26.51 $26.93 $23.35 6,719
2018-12-04 $27.83 $27.83 $27.34 $27.34 $23.71 3,601
2018-12-03 $27.89 $28.09 $27.89 $28.04 $24.32 2,840
2018-11-30 $27.68 $27.68 $27.68 $27.68 $24.00 518
2018-11-29 $27.61 $27.75 $27.61 $27.75 $24.07 917
2018-11-28 $27.57 $27.70 $27.57 $27.70 $24.02 19,165
2018-11-27 $27.42 $27.45 $27.40 $27.45 $23.80 11,836
2018-11-26 $27.34 $27.44 $27.34 $27.44 $23.79 4,731
2018-11-23 $27.03 $27.25 $27.03 $27.25 $23.63 367
2018-11-21 $27.27 $27.37 $27.20 $27.20 $23.59 3,480
2018-11-20 $27.17 $27.17 $27.17 $27.17 $23.56 274
2018-11-19 $27.51 $27.51 $27.51 $27.51 $23.86 494
2018-11-16 $27.60 $27.74 $27.60 $27.74 $24.06 672
2018-11-15 $27.42 $27.42 $27.42 $27.42 $23.78 140
2018-11-14 $27.50 $27.56 $27.42 $27.42 $23.78 3,932
2018-11-13 $27.82 $27.82 $27.61 $27.61 $23.94 1,599
2018-11-12 $27.71 $27.73 $27.70 $27.71 $24.03 2,570
2018-11-09 $27.99 $28.00 $27.86 $28.00 $24.28 1,984
2018-11-08 $28.15 $28.27 $28.15 $28.18 $24.44 2,748
2018-11-07 $27.79 $27.98 $27.74 $27.94 $24.23 1,147
2018-11-06 $27.66 $27.76 $27.64 $27.76 $24.08 2,013
2018-11-05 $27.37 $27.48 $27.37 $27.48 $23.83 719
2018-11-02 $27.60 $27.60 $27.55 $27.55 $23.89 1,289
2018-11-01 $27.31 $27.48 $27.31 $27.45 $23.80 4,498
2018-10-31 $27.33 $27.33 $27.09 $27.09 $23.49 795
2018-10-30 $26.91 $27.02 $26.91 $26.98 $23.40 2,509
2018-10-29 $26.91 $26.91 $26.28 $26.28 $22.79 1,820
2018-10-26 $26.42 $26.62 $26.31 $26.38 $22.88 4,516
2018-10-25 $26.88 $27.05 $26.87 $27.05 $23.46 842
2018-10-24 $27.27 $27.27 $27.00 $27.07 $23.47 6,640
2018-10-23 $27.31 $27.31 $27.31 $27.31 $23.68 682
2018-10-22 $27.46 $27.47 $27.34 $27.34 $23.71 17,699
2018-10-19 $27.60 $27.60 $27.50 $27.50 $23.85 875
2018-10-18 $27.72 $27.72 $27.50 $27.50 $23.85 27,269
2018-10-17 $27.83 $27.83 $27.71 $27.71 $24.03 719
2018-10-16 $27.70 $27.70 $27.69 $27.69 $24.02 1,199
2018-10-15 $27.11 $27.43 $27.11 $27.43 $23.79 6,036
2018-10-12 $26.90 $26.90 $26.90 $26.90 $23.33 487
2018-10-11 $27.56 $27.57 $27.11 $27.23 $23.61 7,855
2018-10-10 $28.37 $28.37 $27.99 $27.99 $24.27 1,100
2018-10-09 $28.55 $28.55 $28.55 $28.55 $24.76 104
2018-10-08 $28.40 $28.55 $28.40 $28.55 $24.76 2,487
2018-10-05 $28.60 $28.60 $28.43 $28.43 $24.66 2,113
2018-10-04 $28.65 $28.65 $28.46 $28.48 $24.70 8,086
2018-10-03 $28.72 $28.78 $28.63 $28.66 $24.85 5,236
2018-10-02 $28.63 $28.65 $28.63 $28.65 $24.84 15,518
2018-10-01 $28.76 $28.76 $28.71 $28.72 $24.91 4,316
2018-09-28 $28.69 $28.73 $28.62 $28.73 $24.91 2,640
2018-09-27 $28.64 $28.66 $28.60 $28.60 $24.80 1,375
2018-09-26 $28.92 $28.96 $28.73 $28.85 $25.02 2,324
2018-09-25 $28.93 $28.93 $28.79 $28.79 $24.97 611
2018-09-24 $29.26 $29.26 $28.91 $28.96 $25.11 674
2018-09-21 $29.22 $29.22 $29.22 $29.22 $25.34 300
2018-09-20 $29.22 $29.22 $29.22 $29.22 $25.34 500
2018-09-19 $29.12 $29.15 $29.03 $29.03 $25.17 1,170
2018-09-18 $29.15 $29.15 $28.90 $29.04 $25.18 19,762
2018-09-17 $29.05 $29.05 $28.93 $28.93 $25.09 1,591
2018-09-14 $28.98 $29.00 $28.96 $29.00 $25.15 2,190
2018-09-13 $28.97 $28.97 $28.93 $28.93 $25.09 1,356
2018-09-12 $28.87 $28.87 $28.77 $28.83 $25.00 2,934
2018-09-11 $28.77 $28.84 $28.70 $28.81 $24.98 3,080
2018-09-10 $28.74 $28.85 $28.74 $28.78 $24.96 7,522
2018-09-07 $28.83 $28.83 $28.61 $28.69 $24.88 10,560
2018-09-06 $28.85 $28.85 $28.83 $28.83 $25.00 783
2018-09-05 $28.71 $28.85 $28.67 $28.81 $24.99 31,561
2018-09-04 $28.74 $28.74 $28.62 $28.70 $24.89 3,821
2018-08-31 $28.77 $28.77 $28.69 $28.73 $24.91 1,826
2018-08-30 $28.81 $28.81 $28.81 $28.81 $24.98 254
2018-08-29 $29.01 $29.01 $28.93 $28.93 $25.09 424
2018-08-28 $28.91 $28.91 $28.88 $28.89 $25.05 1,242
2018-08-27 $28.92 $28.97 $28.92 $28.94 $25.10 2,117
2018-08-24 $28.72 $28.79 $28.72 $28.74 $24.92 1,498
2018-08-23 $28.82 $28.82 $28.70 $28.70 $24.89 751
2018-08-22 $28.81 $28.81 $28.81 $28.81 $24.99 1,152
2018-08-21 $28.99 $29.02 $28.99 $29.02 $25.17 992
2018-08-20 $28.89 $28.89 $28.88 $28.88 $25.04 491
2018-08-17 $28.67 $28.80 $28.67 $28.77 $24.95 15,711
2018-08-16 $28.59 $28.64 $28.58 $28.60 $24.80 6,062
2018-08-15 $28.22 $28.29 $28.22 $28.25 $24.50 1,585
2018-08-14 $28.51 $28.51 $28.51 $28.51 $24.72 1,296
2018-08-13 $28.42 $28.42 $28.20 $28.24 $24.49 3,074
2018-08-10 $28.34 $28.34 $28.27 $28.31 $24.55 2,441
2018-08-09 $28.68 $28.68 $28.63 $28.63 $24.83 1,677
2018-08-08 $28.50 $28.56 $28.47 $28.54 $24.75 6,113
2018-08-07 $28.64 $28.64 $28.64 $28.64 $24.84 585
2018-08-06 $28.68 $28.70 $28.61 $28.61 $24.81 5,201
2018-08-03 $28.60 $28.61 $28.56 $28.61 $24.81 2,782
2018-08-02 $28.41 $28.41 $28.41 $28.41 $24.64 13
2018-08-01 $28.41 $28.43 $28.35 $28.41 $24.64 4,477
2018-07-31 $28.43 $28.43 $28.43 $28.43 $24.65 61
2018-07-30 $28.60 $28.60 $28.47 $28.47 $24.69 1,246
2018-07-27 $28.46 $28.46 $28.42 $28.42 $24.65 801
2018-07-26 $28.50 $28.53 $28.47 $28.51 $24.72 3,233
2018-07-25 $28.23 $28.31 $28.23 $28.31 $24.55 2,237
2018-07-24 $28.49 $28.52 $28.30 $28.37 $24.60 3,310
2018-07-23 $28.60 $28.65 $28.53 $28.61 $24.81 1,197
2018-07-20 $28.59 $28.69 $28.56 $28.56 $24.77 5,723
2018-07-19 $28.74 $28.79 $28.74 $28.78 $24.96 41,132
2018-07-18 $28.66 $28.73 $28.66 $28.72 $24.91 35,505
2018-07-17 $28.65 $28.65 $28.64 $28.64 $24.84 391
2018-07-16 $28.55 $28.56 $28.52 $28.55 $24.76 2,311
2018-07-13 $28.66 $28.66 $28.66 $28.66 $24.86 163
2018-07-12 $28.55 $28.55 $28.55 $28.55 $24.76 34
2018-07-11 $28.65 $28.65 $28.55 $28.55 $24.76 3,670
2018-07-10 $28.60 $28.60 $28.60 $28.60 $24.80 16
2018-07-09 $28.60 $28.60 $28.60 $28.60 $24.80 500
2018-07-06 $28.48 $28.49 $28.48 $28.49 $24.71 355
2018-07-05 $28.27 $28.27 $28.15 $28.26 $24.51 1,131
2018-07-03 $28.23 $28.27 $28.21 $28.27 $24.51 1,337
2018-07-02 $28.16 $28.16 $27.93 $28.05 $24.32 10,443
2018-06-29 $28.26 $28.26 $28.26 $28.26 $24.51 1,612
2018-06-28 $27.87 $28.11 $27.87 $28.08 $24.35 25,430
2018-06-27 $28.35 $28.35 $28.12 $28.12 $24.39 958
2018-06-26 $28.24 $28.28 $28.24 $28.28 $24.52 515
2018-06-25 $28.22 $28.22 $28.22 $28.22 $24.47 196
2018-06-22 $28.65 $28.66 $28.48 $28.48 $24.70 989
2018-06-21 $28.42 $28.42 $28.31 $28.34 $24.58 2,173
2018-06-20 $28.33 $28.35 $28.33 $28.35 $24.58 2,586
2018-06-19 $28.33 $28.33 $28.33 $28.33 $24.57 245
2018-06-18 $28.33 $28.33 $28.33 $28.33 $24.57 2,200
2018-06-15 $28.20 $28.20 $28.20 $28.20 $24.45 1,571
2018-06-14 $28.30 $28.35 $28.30 $28.30 $24.54 3,283
2018-06-13 $28.42 $28.42 $28.42 $28.42 $24.65 167
2018-06-12 $28.39 $28.44 $28.39 $28.42 $24.65 2,223
2018-06-11 $28.33 $28.33 $28.33 $28.33 $24.57 335
2018-06-08 $28.34 $28.34 $28.09 $28.21 $24.46 4,581
2018-06-07 $28.07 $28.07 $28.07 $28.07 $24.34 100
2018-06-06 $27.96 $28.07 $27.95 $28.07 $24.34 1,664
2018-06-05 $27.88 $27.93 $27.88 $27.93 $24.22 4,651
2018-06-04 $28.01 $28.01 $27.77 $27.88 $24.18 5,217
2018-06-01 $27.75 $27.79 $27.73 $27.74 $24.06 7,411
2018-05-31 $27.74 $27.74 $27.56 $27.56 $23.90 2,149
2018-05-30 $27.83 $27.83 $27.83 $27.83 $24.13 258
2018-05-29 $27.65 $27.65 $27.39 $27.39 $23.75 12,483
2018-05-25 $27.83 $27.83 $27.83 $27.83 $24.13 353
2018-05-24 $27.79 $27.94 $27.79 $27.93 $24.22 3,310
2018-05-23 $27.93 $27.95 $27.93 $27.95 $24.24 1,375
2018-05-22 $28.16 $28.16 $28.05 $28.05 $24.32 8,619
2018-05-21 $28.03 $28.03 $28.03 $28.03 $24.31 884
2018-05-18 $27.94 $27.94 $27.93 $27.93 $24.22 1,254
2018-05-17 $28.06 $28.06 $28.01 $28.01 $24.29 2,611
2018-05-16 $28.02 $28.02 $28.02 $28.02 $24.30 224
2018-05-15 $27.86 $27.88 $27.83 $27.83 $24.13 1,973
2018-05-14 $27.89 $27.89 $27.89 $27.89 $24.19 934
2018-05-11 $28.05 $28.05 $27.91 $27.91 $24.20 2,986
2018-05-10 $27.78 $27.78 $27.78 $27.78 $24.09 70
2018-05-09 $27.62 $27.78 $27.62 $27.78 $24.09 1,919
2018-05-08 $27.64 $27.72 $27.52 $27.58 $23.92 10,360
2018-05-07 $27.69 $27.69 $27.59 $27.61 $23.94 1,416
2018-05-04 $27.48 $27.77 $27.48 $27.77 $24.08 6,652
2018-05-03 $27.67 $27.67 $27.67 $27.67 $24.00 751
2018-05-02 $27.76 $27.76 $27.74 $27.74 $24.06 823
2018-05-01 $27.69 $27.70 $27.69 $27.70 $24.02 766
2018-04-30 $28.13 $28.14 $28.13 $28.14 $24.40 595
2018-04-27 $28.11 $28.11 $28.10 $28.10 $24.37 1,174
2018-04-26 $27.95 $27.95 $27.95 $27.95 $24.24 800
2018-04-25 $27.79 $27.79 $27.79 $27.79 $24.10 402
2018-04-24 $28.14 $28.14 $27.87 $27.87 $24.17 2,052
2018-04-23 $27.91 $27.95 $27.91 $27.95 $24.24 1,126
2018-04-20 $28.11 $28.11 $27.86 $27.90 $24.19 3,460
2018-04-19 $28.03 $28.03 $27.97 $28.00 $24.28 2,186
2018-04-18 $28.12 $28.21 $28.12 $28.21 $24.46 826
2018-04-17 $28.20 $28.24 $28.20 $28.24 $24.49 434
2018-04-16 $28.07 $28.07 $28.07 $28.07 $24.34 1,244
2018-04-13 $27.73 $27.73 $27.73 $27.73 $24.05 131
2018-04-12 $27.90 $27.90 $27.83 $27.85 $24.15 1,298
2018-04-11 $27.80 $27.85 $27.73 $27.74 $24.06 2,540
2018-04-10 $27.75 $27.75 $27.75 $27.75 $24.06 287
2018-04-09 $27.61 $27.76 $27.61 $27.74 $24.06 1,197
2018-04-06 $27.55 $27.55 $27.55 $27.55 $23.89 558
2018-04-05 $27.98 $27.98 $27.91 $27.91 $24.20 1,149
2018-04-04 $27.58 $27.58 $27.58 $27.58 $23.92 1,149
2018-04-03 $27.38 $27.38 $27.30 $27.30 $23.67 3,063
2018-04-02 $27.26 $27.26 $27.03 $27.03 $23.44 6,480
2018-03-29 $27.67 $27.79 $27.67 $27.79 $24.10 623
2018-03-28 $27.45 $27.49 $27.34 $27.44 $23.80 3,290
2018-03-27 $27.63 $27.78 $27.45 $27.45 $23.80 5,817
2018-03-26 $27.42 $27.67 $27.42 $27.67 $24.00 1,787
2018-03-23 $27.50 $27.55 $27.24 $27.25 $23.63 8,773
2018-03-22 $28.07 $28.07 $27.92 $27.95 $24.24 3,443
2018-03-21 $28.46 $28.47 $28.34 $28.38 $24.61 5,444
2018-03-20 $28.29 $28.29 $28.29 $28.29 $24.53 183
2018-03-19 $28.29 $28.29 $28.29 $28.29 $24.53 4,400
2018-03-16 $28.64 $28.64 $28.59 $28.59 $24.79 1,326
2018-03-15 $28.63 $28.63 $28.53 $28.53 $24.74 2,577
2018-03-14 $28.81 $28.81 $28.57 $28.57 $24.78 18,944
2018-03-13 $28.93 $28.93 $28.77 $28.77 $24.95 3,885
2018-03-12 $29.04 $29.04 $28.87 $28.95 $25.11 7,484
2018-03-09 $28.36 $28.88 $28.34 $28.88 $25.04 13,211
2018-03-08 $28.63 $28.63 $28.42 $28.54 $24.75 4,983
2018-03-07 $28.42 $28.48 $28.36 $28.48 $24.70 5,320
2018-03-06 $28.55 $28.59 $28.41 $28.59 $24.79 15,071
2018-03-05 $27.99 $28.43 $27.99 $28.43 $24.65 14,877
2018-03-02 $27.57 $27.77 $27.57 $27.77 $24.08 14,721
2018-03-01 $27.95 $27.95 $27.95 $27.95 $24.24 310
2018-02-28 $28.15 $28.30 $27.95 $27.95 $24.23 38,720
2018-02-27 $28.48 $28.48 $28.30 $28.30 $24.54 668
2018-02-26 $28.45 $28.52 $28.39 $28.52 $24.73 3,137
2018-02-23 $28.18 $28.18 $28.18 $28.18 $24.44 164
2018-02-22 $28.25 $28.25 $28.19 $28.20 $24.45 1,422
2018-02-21 $28.40 $28.40 $28.40 $28.40 $24.63 260
2018-02-20 $28.41 $28.41 $28.41 $28.41 $24.64 259
2018-02-16 $28.62 $28.62 $28.62 $28.62 $24.82 346
2018-02-15 $28.24 $28.24 $28.24 $28.24 $24.49 249
2018-02-14 $28.13 $28.13 $28.13 $28.13 $24.39 1,062
2018-02-13 $27.54 $27.65 $27.54 $27.65 $23.97 980
2018-02-12 $27.62 $27.62 $27.46 $27.46 $23.81 1,725
2018-02-09 $27.35 $27.35 $27.31 $27.31 $23.68 1,034
2018-02-08 $27.45 $27.45 $27.45 $27.45 $23.80 768
2018-02-07 $28.12 $28.23 $28.12 $28.23 $24.48 492
2018-02-06 $27.22 $27.98 $26.97 $27.96 $24.25 3,441
2018-02-05 $28.54 $28.68 $27.97 $28.05 $24.32 1,814
2018-02-02 $28.95 $28.95 $28.69 $28.69 $24.88 1,565
2018-02-01 $29.21 $29.21 $29.21 $29.21 $25.33 1,928
2018-01-31 $29.21 $29.21 $29.21 $29.21 $25.33 200
2018-01-30 $29.50 $29.50 $29.30 $29.37 $25.47 1,091
2018-01-29 $29.85 $29.85 $29.65 $29.65 $25.71 3,846
2018-01-26 $29.55 $29.55 $29.55 $29.55 $25.62 132
2018-01-25 $29.55 $29.55 $29.55 $29.55 $25.62 6
2018-01-24 $29.64 $29.64 $29.47 $29.55 $25.62 6,111
2018-01-23 $29.33 $29.33 $29.33 $29.33 $25.43 227
2018-01-22 $29.17 $29.21 $29.14 $29.21 $25.33 1,232
2018-01-19 $28.91 $28.91 $28.91 $28.91 $25.07 82
2018-01-18 $28.91 $28.91 $28.91 $28.91 $25.07 121
2018-01-17 $28.91 $28.91 $28.91 $28.91 $25.07 1,467
2018-01-16 $29.16 $29.16 $28.92 $28.92 $25.08 1,019
2018-01-12 $28.98 $28.98 $28.98 $28.98 $25.13 658
2018-01-11 $28.73 $28.75 $28.73 $28.75 $24.93 773
2018-01-10 $28.58 $28.58 $28.58 $28.58 $24.79 87
2018-01-09 $28.58 $28.58 $28.58 $28.58 $24.79 598
2018-01-08 $28.38 $28.38 $28.38 $28.38 $24.61 152
2018-01-05 $28.37 $28.38 $28.37 $28.38 $24.61 416
2018-01-04 $28.34 $28.34 $28.34 $28.34 $24.58 216
2018-01-03 $28.19 $28.19 $28.19 $28.19 $24.45 188
2018-01-02 $28.19 $28.19 $28.19 $28.19 $24.45 631
2017-12-29 $28.23 $28.23 $28.20 $28.20 $24.45 563
2017-12-28 $28.15 $28.15 $28.15 $28.15 $24.41 61
2017-12-27 $28.15 $28.15 $28.15 $28.15 $24.41 313
2017-12-26 $28.14 $28.15 $28.14 $28.15 $24.41 1,006
2017-12-22 $28.29 $28.32 $28.29 $28.32 $24.36 2,861
2017-12-21 $28.14 $28.14 $28.14 $28.14 $24.20 21
2017-12-20 $28.10 $28.14 $28.10 $28.14 $24.20 1,034
2017-12-19 $28.19 $28.20 $28.18 $28.18 $24.24 2,615
2017-12-18 $27.81 $27.81 $27.81 $27.81 $23.92 71
2017-12-15 $27.81 $27.81 $27.81 $27.81 $23.92 100
2017-12-14 $27.83 $27.83 $27.81 $27.81 $23.92 1,953
2017-12-13 $28.09 $28.11 $28.00 $28.00 $24.08 5,168
2017-12-12 $28.04 $28.04 $28.04 $28.04 $24.12 913
2017-12-11 $28.07 $28.07 $28.07 $28.07 $24.14 125
2017-12-08 $27.92 $27.92 $27.92 $27.92 $24.01 145
2017-12-07 $27.92 $27.92 $27.92 $27.92 $24.01 200
2017-12-06 $27.90 $27.90 $27.83 $27.83 $23.94 3,153
2017-12-05 $28.12 $28.13 $28.12 $28.12 $24.18 3,421
2017-12-04 $27.91 $27.91 $27.91 $27.91 $24.00 230
2017-12-01 $27.91 $27.96 $27.60 $27.91 $24.00 1,512
2017-11-30 $27.88 $28.12 $27.88 $27.97 $24.06 40,839
2017-11-29 $27.83 $27.83 $27.79 $27.79 $23.90 51,078
2017-11-28 $27.46 $27.46 $27.46 $27.46 $23.62 10,149
2017-11-27 $27.27 $27.27 $27.23 $27.26 $23.45 52,024
2017-11-24 $27.30 $27.30 $27.30 $27.30 $23.48 17
2017-11-22 $27.39 $27.39 $27.30 $27.30 $23.48 11,124
2017-11-21 $27.33 $27.34 $27.33 $27.34 $23.51 10,434
2017-11-20 $27.33 $27.35 $27.32 $27.32 $23.50 100,513
2017-11-17 $27.30 $27.30 $27.30 $27.30 $23.48 10,460
2017-11-16 $27.21 $27.21 $27.21 $27.21 $23.40 10,134
2017-11-15 $27.11 $27.11 $27.11 $27.11 $23.32 10,068
2017-11-14 $27.12 $27.12 $27.07 $27.08 $23.29 12,029
2017-11-13 $27.10 $27.10 $27.10 $27.10 $23.31 10,014
2017-11-10 $27.00 $27.00 $27.00 $27.00 $23.22 10,089
2017-11-09 $26.93 $26.94 $26.80 $26.94 $23.17 11,454
2017-11-08 $26.95 $26.95 $26.95 $26.95 $23.18 50,031
2017-11-07 $26.95 $26.95 $26.95 $26.95 $23.18 10,000
2017-11-06 $27.11 $27.11 $27.11 $27.11 $23.32 100,091
2017-11-03 $27.05 $27.05 $27.05 $27.05 $23.26 10,016
2017-11-02 $27.01 $27.01 $26.95 $27.01 $23.23 10,381
2017-11-01 $26.98 $27.02 $26.98 $27.02 $23.24 10,199
2017-10-31 $27.03 $27.03 $27.00 $27.01 $23.23 10,739
2017-10-30 $27.07 $27.12 $26.98 $26.98 $23.20 51,483
2017-10-27 $26.94 $27.12 $26.94 $27.12 $23.32 11,610
2017-10-26 $27.07 $27.14 $27.07 $27.14 $23.34 50,231
2017-10-25 $27.08 $27.08 $27.06 $27.06 $23.27 10,301
2017-10-24 $27.23 $27.23 $27.20 $27.23 $23.42 12,115
2017-10-23 $27.36 $27.36 $27.24 $27.26 $23.45 51,334
2017-10-20 $27.29 $27.32 $27.29 $27.32 $23.50 10,400
2017-10-19 $27.01 $27.14 $27.01 $27.14 $23.34 50,655
2017-10-18 $27.04 $27.07 $27.03 $27.04 $23.26 10,735
2017-10-17 $26.98 $26.99 $26.93 $26.93 $23.16 13,588
2017-10-16 $26.94 $27.00 $26.91 $26.91 $23.14 52,818
2017-10-13 $27.09 $27.09 $27.09 $27.09 $23.30 182
2017-10-12 $26.87 $26.93 $26.87 $26.93 $23.16 50,105
2017-10-11 $26.86 $26.86 $26.86 $26.86 $23.10 50,069
2017-10-10 $26.92 $26.92 $26.90 $26.90 $23.14 10,406
2017-10-09 $26.95 $26.95 $26.85 $26.85 $23.09 10,315
2017-10-06 $26.99 $26.99 $26.91 $26.96 $23.19 11,699
2017-10-05 $26.96 $27.06 $26.96 $27.03 $23.25 12,965
2017-10-04 $26.85 $26.85 $26.85 $26.85 $23.09 250
2017-10-03 $26.80 $26.80 $26.80 $26.80 $23.05 50,131
2017-10-02 $26.73 $26.86 $26.72 $26.86 $23.10 27,742
2017-09-29 $26.52 $26.52 $26.52 $26.52 $22.81 100
2017-09-28 $26.52 $26.52 $26.52 $26.52 $22.81 100
2017-09-27 $26.52 $26.52 $26.52 $26.52 $22.81 200
2017-09-26 $26.52 $26.52 $26.52 $26.52 $22.81 100
2017-09-25 $26.80 $26.80 $26.45 $26.52 $22.81 700
2017-09-22 $26.35 $26.35 $26.35 $26.35 $22.66 100
2017-09-21 $26.35 $26.35 $26.35 $26.35 $22.66 100
2017-09-20 $26.35 $26.35 $26.35 $26.35 $22.66 100
2017-09-19 $26.35 $26.35 $26.35 $26.35 $22.66 100
2017-09-18 $26.35 $26.35 $26.35 $26.35 $22.66 100
2017-09-15 $26.35 $26.35 $26.35 $26.35 $22.66 100
2017-09-14 $26.35 $26.35 $26.35 $26.35 $22.66 2
2017-09-13 $26.35 $26.35 $26.35 $26.35 $22.66 100
2017-09-12 $26.41 $26.44 $26.35 $26.35 $22.66 406
2017-09-11 $26.04 $26.04 $26.04 $26.04 $22.40 100
2017-09-08 $26.04 $26.04 $26.04 $26.04 $22.40 100
2017-09-07 $26.04 $26.04 $26.04 $26.04 $22.40 100
2017-09-06 $26.04 $26.04 $26.04 $26.04 $22.40 200
2017-09-05 $26.12 $26.12 $25.83 $25.83 $22.22 1,112
2017-09-01 $26.16 $26.16 $26.16 $26.16 $22.50 700
2017-08-31 $25.59 $25.59 $25.59 $25.59 $22.01 100
2017-08-30 $25.59 $25.59 $25.59 $25.59 $22.01 100
2017-08-29 $25.59 $25.59 $25.59 $25.59 $22.01 204
2017-08-28 $25.87 $25.88 $25.87 $25.88 $22.25 356
2017-08-25 $25.97 $25.97 $25.97 $25.97 $22.33 100
2017-08-24 $25.97 $25.97 $25.97 $25.97 $22.33 200
2017-08-23 $25.76 $25.76 $25.76 $25.76 $22.15 100
2017-08-22 $25.76 $25.76 $25.76 $25.76 $22.15 100
2017-08-21 $25.76 $25.76 $25.76 $25.76 $22.15 100
2017-08-18 $25.76 $25.76 $25.76 $25.76 $22.15 100
2017-08-17 $26.21 $26.21 $26.21 $26.21 $22.54 174
2017-08-16 $26.23 $26.23 $26.23 $26.23 $22.56 575
2017-08-15 $26.22 $26.22 $26.10 $26.10 $22.45 618
2017-08-14 $26.12 $26.12 $26.12 $26.12 $22.46 36
2017-08-11 $26.11 $26.12 $26.11 $26.12 $22.46 400
2017-08-10 $26.66 $26.66 $26.66 $26.66 $22.93 100
2017-08-09 $26.66 $26.66 $26.66 $26.66 $22.93 100
2017-08-08 $26.66 $26.66 $26.66 $26.66 $22.93 300
2017-08-07 $26.60 $26.60 $26.60 $26.60 $22.88 413
2017-08-04 $26.57 $26.57 $26.57 $26.57 $22.85 120
2017-08-03 $26.52 $26.52 $26.45 $26.45 $22.75 450
2017-08-02 $26.41 $26.41 $26.41 $26.41 $22.71 100
2017-08-01 $26.41 $26.41 $26.41 $26.41 $22.71 100
2017-07-31 $26.41 $26.41 $26.41 $26.41 $22.71 463
2017-07-28 $26.21 $26.21 $26.21 $26.21 $22.54 2
2017-07-27 $26.38 $26.38 $26.21 $26.21 $22.54 2,065
2017-07-26 $26.28 $26.28 $26.28 $26.28 $22.60 100
2017-07-25 $26.28 $26.28 $26.28 $26.28 $22.60 100
2017-07-24 $26.28 $26.28 $26.28 $26.28 $22.60 200
2017-07-21 $26.32 $26.32 $26.32 $26.32 $22.64 100
2017-07-20 $26.32 $26.32 $26.32 $26.32 $22.64 100
2017-07-19 $26.32 $26.32 $26.32 $26.32 $22.64 100
2017-07-18 $26.28 $26.29 $26.27 $26.27 $22.59 1,027
2017-07-17 $26.40 $26.40 $26.38 $26.38 $22.69 1,483
2017-07-14 $26.26 $26.34 $26.25 $26.34 $22.65 932
2017-07-13 $26.18 $26.18 $26.18 $26.18 $22.52 3,458
2017-07-12 $25.93 $25.93 $25.93 $25.93 $22.30 100
2017-07-11 $25.93 $25.93 $25.93 $25.93 $22.30 200
2017-07-10 $26.08 $26.08 $26.08 $26.08 $22.43 23
2017-07-07 $26.50 $26.50 $25.96 $26.08 $22.43 4,513
2017-07-06 $26.05 $26.08 $26.05 $26.08 $22.43 318
2017-07-05 $26.26 $26.26 $26.26 $26.26 $22.58 91
2017-07-03 $26.26 $26.26 $26.24 $26.26 $22.58 673
2017-06-30 $25.96 $25.96 $25.96 $25.96 $22.33 5
2017-06-29 $25.88 $25.96 $25.87 $25.96 $22.33 1,110
2017-06-28 $26.04 $26.04 $26.04 $26.04 $22.40 777
2017-06-27 $25.94 $25.94 $25.94 $25.94 $22.31 4
2017-06-26 $25.86 $25.94 $25.86 $25.94 $22.31 755
2017-06-23 $25.73 $25.73 $25.73 $25.73 $22.12 4
2017-06-22 $25.55 $25.73 $25.55 $25.73 $22.12 624
2017-06-21 $25.73 $25.73 $25.73 $25.73 $22.13 4,108
2017-06-20 $26.01 $26.01 $25.95 $25.95 $22.32 1,986
2017-06-19 $26.17 $26.17 $26.17 $26.17 $22.50 209
2017-06-16 $25.98 $26.02 $25.97 $26.02 $22.38 2,672
2017-06-15 $26.08 $26.08 $26.08 $26.08 $22.43 100
2017-06-14 $26.08 $26.08 $26.08 $26.08 $22.43 1
2017-06-13 $26.10 $26.10 $26.08 $26.08 $22.43 979
2017-06-12 $25.89 $25.89 $25.89 $25.89 $22.27 62
2017-06-09 $25.89 $25.89 $25.89 $25.89 $22.27 241
2017-06-08 $25.50 $25.50 $25.50 $25.50 $21.93 78
2017-06-07 $25.50 $25.50 $25.50 $25.50 $21.93 0
2017-06-06 $25.53 $25.53 $25.50 $25.50 $21.93 457
2017-06-05 $25.69 $25.69 $25.69 $25.69 $22.09 122
2017-06-02 $25.69 $25.69 $25.69 $25.69 $22.09 860
2017-06-01 $25.36 $25.36 $25.36 $25.36 $21.81 2
2017-05-31 $25.36 $25.36 $25.36 $25.36 $21.81 62
2017-05-30 $25.36 $25.36 $25.36 $25.36 $21.81 6
2017-05-26 $25.46 $25.46 $25.36 $25.36 $21.81 3,374
2017-05-25 $25.27 $25.27 $25.27 $25.27 $21.73 7
2017-05-24 $25.27 $25.27 $25.27 $25.27 $21.73 4
2017-05-23 $25.10 $25.72 $25.10 $25.27 $21.73 1,450
2017-05-22 $25.08 $25.08 $25.08 $25.08 $21.57 212
2017-05-19 $24.98 $24.98 $24.97 $24.97 $21.48 1,601
2017-05-18 $24.80 $24.80 $24.80 $24.80 $21.33 15
2017-05-17 $24.98 $24.98 $24.80 $24.80 $21.33 1,744
2017-05-16 $25.17 $25.18 $25.17 $25.18 $21.66 846
2017-05-15 $26.00 $26.00 $25.21 $25.21 $21.68 938
2017-05-12 $25.10 $25.10 $25.10 $25.10 $21.59 16
2017-05-11 $25.10 $25.10 $25.10 $25.10 $21.59 30
2017-05-10 $25.10 $25.10 $25.10 $25.10 $21.59 66
2017-05-09 $25.10 $25.10 $25.10 $25.10 $21.59 11
2017-05-08 $25.10 $25.10 $25.10 $25.10 $21.59 0
2017-05-05 $25.10 $25.10 $25.10 $25.10 $21.59 2
2017-05-04 $25.10 $25.10 $25.10 $25.10 $21.59 14
2017-05-03 $25.10 $25.10 $25.10 $25.10 $21.59 333
2017-05-02 $25.54 $25.54 $25.54 $25.54 $21.97 1
2017-05-01 $25.54 $25.54 $25.54 $25.54 $21.97 803
2017-04-28 $25.70 $25.70 $25.70 $25.70 $22.10 0
2017-04-27 $25.70 $25.70 $25.70 $25.70 $22.10 432
2017-04-26 $25.23 $25.23 $25.23 $25.23 $21.69 10
2017-04-25 $25.23 $25.23 $25.23 $25.23 $21.69 9
2017-04-24 $25.23 $25.23 $25.23 $25.23 $21.69 2
2017-04-21 $25.20 $25.23 $25.20 $25.23 $21.69 1,012
2017-04-20 $25.52 $25.52 $25.23 $25.38 $21.83 1,983
2017-04-19 $25.07 $25.07 $25.07 $25.07 $21.56 42
2017-04-18 $25.05 $25.07 $25.05 $25.07 $21.56 465
2017-04-17 $25.42 $25.42 $25.42 $25.42 $21.86 6
2017-04-13 $25.42 $25.42 $25.42 $25.42 $21.86 9
2017-04-12 $25.42 $25.42 $25.42 $25.42 $21.86 0
2017-04-11 $25.42 $25.42 $25.42 $25.42 $21.86 27
2017-04-10 $25.42 $25.42 $25.42 $25.42 $21.86 212
2017-04-07 $25.32 $25.32 $25.32 $25.32 $21.78 280
2017-04-06 $25.34 $25.34 $25.34 $25.34 $21.79 22
2017-04-05 $25.70 $25.70 $25.30 $25.34 $21.79 7,900
2017-04-04 $25.60 $25.60 $25.60 $25.60 $22.02 37
2017-04-03 $25.60 $25.60 $25.60 $25.60 $22.02 0
2017-03-31 $25.60 $25.60 $25.60 $25.60 $22.02 300
2017-03-30 $25.51 $25.51 $25.51 $25.51 $21.94 379
2017-03-29 $25.51 $25.51 $25.51 $25.51 $21.94 4,070
2017-03-28 $25.29 $25.29 $25.29 $25.29 $21.75 0
2017-03-27 $25.09 $25.29 $25.09 $25.29 $21.75 312
2017-03-24 $25.68 $25.68 $25.68 $25.68 $22.09 0
2017-03-23 $25.68 $25.68 $25.68 $25.68 $22.09 0
2017-03-22 $25.68 $25.68 $25.68 $25.68 $22.09 0
2017-03-21 $25.68 $25.68 $25.68 $25.68 $22.09 42
2017-03-20 $25.69 $25.69 $25.68 $25.68 $22.09 267
2017-03-17 $25.51 $25.51 $25.51 $25.51 $21.94 0
2017-03-16 $25.51 $25.51 $25.51 $25.51 $21.94 0
2017-03-15 $25.51 $25.51 $25.51 $25.51 $21.94 0
2017-03-14 $25.51 $25.51 $25.51 $25.51 $21.94 188
2017-03-13 $25.65 $25.65 $25.65 $25.65 $22.06 0
2017-03-10 $25.65 $25.65 $25.65 $25.65 $22.06 80
2017-03-09 $25.65 $25.65 $25.65 $25.65 $22.06 700
2017-03-08 $25.75 $25.75 $25.75 $25.75 $22.15 700
2017-03-07 $25.85 $25.85 $25.85 $25.85 $22.23 439
2017-03-06 $25.80 $25.83 $25.80 $25.82 $22.21 6,689
2017-03-03 $25.93 $25.93 $25.91 $25.91 $22.28 248
2017-03-02 $25.89 $25.89 $25.89 $25.89 $22.27 0
2017-03-01 $25.89 $25.89 $25.89 $25.89 $22.27 0
2017-02-28 $25.89 $25.89 $25.89 $25.89 $22.27 300
2017-02-27 $25.90 $25.90 $25.90 $25.90 $22.28 509
2017-02-24 $26.02 $26.02 $26.02 $26.02 $22.38 0
2017-02-23 $26.02 $26.02 $26.02 $26.02 $22.38 22
2017-02-22 $26.02 $26.02 $26.02 $26.02 $22.38 9
2017-02-21 $26.02 $26.02 $26.02 $26.02 $22.38 700
2017-02-17 $25.68 $25.68 $25.68 $25.68 $22.09 0
2017-02-16 $25.68 $25.68 $25.68 $25.68 $22.09 0
2017-02-15 $25.68 $25.68 $25.68 $25.68 $22.09 0
2017-02-14 $25.68 $25.68 $25.68 $25.68 $22.09 0
2017-02-13 $25.68 $25.68 $25.68 $25.68 $22.09 1,200
2017-02-10 $25.41 $25.41 $25.41 $25.41 $21.85 0
2017-02-09 $25.41 $25.41 $25.41 $25.41 $21.85 275
2017-02-08 $25.09 $25.09 $25.09 $25.09 $21.58 0
2017-02-07 $25.09 $25.09 $25.09 $25.09 $21.58 0
2017-02-06 $25.09 $25.09 $25.09 $25.09 $21.58 0
2017-02-03 $25.09 $25.09 $25.09 $25.09 $21.58 0
2017-02-02 $25.09 $25.09 $25.09 $25.09 $21.58 470
2017-02-01 $25.17 $25.17 $25.17 $25.17 $21.65 0
2017-01-31 $25.17 $25.17 $25.17 $25.17 $21.65 0
2017-01-30 $25.17 $25.17 $25.17 $25.17 $21.65 0
2017-01-27 $25.17 $25.17 $25.17 $25.17 $21.65 0
2017-01-26 $25.28 $25.28 $25.17 $25.17 $21.65 600
2017-01-25 $24.80 $24.80 $24.80 $24.80 $21.33 0
2017-01-24 $24.80 $24.80 $24.80 $24.80 $21.33 55
2017-01-23 $24.80 $24.80 $24.80 $24.80 $21.33 0
2017-01-20 $24.80 $24.80 $24.80 $24.80 $21.33 0
2017-01-19 $24.80 $24.80 $24.80 $24.80 $21.33 100
2017-01-18 $24.84 $24.84 $24.84 $24.84 $21.36 0
2017-01-17 $25.24 $25.24 $24.84 $24.84 $21.36 4,562
2017-01-13 $24.97 $24.97 $24.97 $24.97 $21.48 631
2017-01-12 $24.96 $24.96 $24.96 $24.96 $21.47 0
2017-01-11 $24.96 $24.96 $24.96 $24.96 $21.47 1,500
2017-01-10 $24.96 $24.96 $24.96 $24.96 $21.47 0
2017-01-09 $24.96 $24.96 $24.96 $24.96 $21.47 631
2017-01-06 $25.15 $25.15 $25.15 $25.15 $21.63 0
2017-01-05 $25.15 $25.15 $25.15 $25.15 $21.63 0
2017-01-04 $25.15 $25.15 $25.15 $25.15 $21.63 431
2017-01-03 $24.97 $24.97 $24.97 $24.97 $21.48 100
2016-12-30 $24.79 $24.79 $24.79 $24.79 $21.32 0
2016-12-29 $24.79 $24.79 $24.79 $24.79 $21.32 30
2016-12-28 $24.79 $24.79 $24.79 $24.79 $21.32 431
2016-12-27 $24.78 $24.78 $24.78 $24.78 $21.31 30
2016-12-23 $24.78 $24.78 $24.78 $24.78 $21.31 0
2016-12-22 $24.78 $24.78 $24.78 $24.78 $21.31 201
2016-12-21 $24.93 $24.93 $24.93 $24.93 $21.44 0
2016-12-20 $24.92 $24.93 $24.92 $24.93 $21.44 200
2016-12-19 $24.77 $24.77 $24.77 $24.77 $21.30 30
2016-12-16 $24.77 $24.77 $24.77 $24.77 $21.30 0
2016-12-15 $24.77 $24.77 $24.77 $24.77 $21.30 100
2016-12-14 $24.97 $25.00 $24.91 $25.00 $21.50 200,300

Nuveen ESG Mid-Cap Value ETF (NUMV) News Headlines

Recent Nuveen ESG Mid-Cap Value ETF (NUMV) News
Similar Companies to Nuveen ESG Mid-Cap Value ETF (NUMV) 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.