CLEARSHARES OCIO ETF (OCIO) Exchange: NYSE ARCA

Data as of March 28, 2024

$32.03 ($0.13) 0.41%

CLEARSHARES OCIO ETF - Daily Information
Click for more stock information on CLEARSHARES OCIO ETF.
Daily Information Data
Date March 28, 2024
Open $31.97
Previous Close $32.03
High $32.03
Low $31.95
Adjusted Open $31.97
Previous Adjusted Close $32.03
Adjusted High $32.03
Adjusted Low $31.95

About CLEARSHARES OCIO ETF (OCIO)

The Fund is an actively managed “fund of funds” and seeks to achieve its objective by investing primarily in other registered investment companies, including other actively managed exchange-traded funds (“ETFs”) and index-based ETFs (collectively, “Underlying Investments”), that provide exposure to a broad range of asset classes. The Underlying Investments may invest in equity securities of U.S. or foreign companies; debt obligations of U.S. or foreign companies or governments; or other assets. The Fund allocates its assets across asset classes, industries, and geographic regions, subject to certain diversification and liquidity considerations. The Fund’s investments in foreign countries may include exposure to emerging markets.The Fund is expected to typically invest approximately 40% to 70% of its total assets in Underlying Investments that principally invest in equity securities of any market capitalization. Such Underlying Investments may invest principally in specific sectors of the economy, such as healthcare, financials, real estate, and energy or in broader swaths of domestic, foreign, or global equity markets. Underlying Investments used for real estate exposure may invest some or all of their assets in real estate investment trusts (“REITs”), and Underlying Investments used for energy exposure may invest some or all of their assets in master limited partnerships (“MLPs”). The Fund is expected to typically invest approximately 20% to 50% of its total assets in Underlying Investments that principally invest in debt obligations. Such Underlying Investments may invest in U.S. government debt, sovereign debt, U.S. and foreign corporate debt, high-yield debt (also known as “junk bonds”), mortgage debt, and structured debt, such as asset-backed securities. Such Underlying Investments may hold debt denominated in U.S. dollars or foreign currencies. The Fund has no limitation on the range of maturities or credit quality of the debt in which Underlying Investments may invest.ClearShares LLC (the “Adviser”), the Fund’s investment adviser, uses both “top-down” and “bottom-up” analyses in determining whether to purchase or sell a particular Underlying Investment.The Adviser’s forward-looking, top-down macroeconomic analysis focuses on identifying the investment styles, sectors, geographic regions and asset classes with the greatest potential for positive absolute returns and the highest returns relative to other styles, sectors, regions, and asset classes. Additionally, the Adviser’s analysis seeks to identify markets, asset classes, and strategies that are likely to encounter headwinds (i.e., negative economic factors) and negative returns over the next three to twelve months. The factors incorporated into the Adviser’s top-down macroeconomic analysis include credit spread levels (i.e., differences in yields among bonds of similar maturities but varying credit qualities), market volatility, the shape of the yield curve, energy prices, market correlations, and currency exchange rates amongst others.The Adviser’s bottom-up fundamental analysis employs a rigorous research process designed to identify those asset classes with attractive absolute values and values relative to other asset classes. The valuation metrics included in such analysis for equity-based Underlying Investments include current and forward price-to-earnings ratios, earnings yields, dividend yields, earnings growth rates, enterprise values, and book values. For debt-based Underlying Investments, the metrics used in such analysis include yield, credit spreads, duration, credit quality, and geographic location of issuers. For alternative investment Underlying Investments, the Adviser’s analysis considers levels of interest rates, equity and bond valuations, inflation rates, market volatility, market sentiment, and capital flows.The Adviser selects specific Underlying Investments based on an evaluation of their market exposure, liquidity, cost, and historic tracking error relative to their underlying index or benchmark. The Adviser may adjust the Fund’s allocation to Underlying Investments as often as daily to take advantage of return opportunities or to avoid perceived downside market risks. The size of the Fund’s allocation to a particular Underlying Investment or a specific industry, sector, or region will generally reflect whether the Adviser considers the investment opportunity to be a shorter-term tactical investment (a medium conviction idea) or a longer-term cyclical opportunity (a high conviction idea).Underlying Investments do not include ETFs or ETPs that employ high levels of leverage, derivatives, or illiquid investments or that seek to return the inverse of an underlying index or benchmark. The Fund will typically invest no more than 5% of its total assets in any single Underlying Investment.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.

Historical Stock Data for CLEARSHARES OCIO ETF (OCIO)

Date Open High Low Close Adj.Close Volume
2024-03-20 $31.97 $32.03 $31.95 $32.03 $32.03 2,000
2024-03-19 $31.64 $31.90 $31.64 $31.90 $31.90 2,410
2024-03-18 $31.76 $31.76 $31.71 $31.71 $31.71 1,406
2024-03-15 $31.66 $31.66 $31.66 $31.66 $31.66 64
2024-03-14 $31.75 $31.81 $31.74 $31.78 $31.78 2,378
2024-03-13 $31.87 $31.90 $31.87 $31.90 $31.90 505
2024-03-12 $31.90 $32.00 $31.90 $32.00 $32.00 2,048
2024-03-11 $31.79 $31.79 $31.79 $31.79 $31.79 17
2024-03-08 $32.21 $32.21 $31.93 $31.93 $31.93 2,287
2024-03-07 $31.97 $31.97 $31.97 $31.97 $31.97 3
2024-03-06 $31.71 $31.74 $31.70 $31.74 $31.74 2,114
2024-03-05 $31.63 $31.65 $31.60 $31.60 $31.60 387
2024-03-04 $31.79 $31.79 $31.79 $31.79 $31.79 211
2024-03-01 $31.75 $31.88 $31.75 $31.86 $31.86 528
2024-02-29 $31.60 $31.60 $31.60 $31.60 $31.60 193
2024-02-28 $31.44 $31.44 $31.44 $31.44 $31.44 10
2024-02-27 $31.49 $31.49 $31.49 $31.49 $31.49 3
2024-02-26 $31.50 $31.54 $31.47 $31.47 $31.47 1,163
2024-02-23 $31.49 $31.52 $31.49 $31.52 $31.52 242
2024-02-22 $31.49 $31.49 $31.49 $31.49 $31.49 7
2024-02-21 $31.05 $31.10 $31.05 $31.10 $31.10 368
2024-02-20 $31.12 $31.12 $31.00 $31.05 $31.05 5,364
2024-02-16 $31.20 $31.20 $31.20 $31.20 $31.20 66
2024-02-15 $31.32 $31.32 $31.32 $31.32 $31.32 67
2024-02-14 $31.15 $31.15 $31.15 $31.15 $31.15 112
2024-02-13 $30.93 $30.93 $30.93 $30.93 $30.93 114
2024-02-12 $31.30 $31.30 $31.30 $31.30 $31.30 158
2024-02-09 $31.26 $31.33 $31.25 $31.33 $31.33 2,098
2024-02-08 $31.19 $31.19 $31.19 $31.19 $31.19 201
2024-02-07 $31.19 $31.19 $31.19 $31.19 $31.19 118
2024-02-06 $30.98 $31.16 $30.98 $31.16 $31.16 674
2024-02-05 $30.93 $31.01 $30.87 $31.01 $31.01 1,870
2024-02-02 $31.08 $31.08 $31.07 $31.08 $31.08 1,129
2024-02-01 $31.06 $31.12 $31.06 $31.09 $31.09 300
2024-01-31 $30.94 $30.94 $30.84 $30.84 $30.84 694
2024-01-30 $31.07 $31.07 $31.07 $31.07 $31.07 37
2024-01-29 $31.02 $31.12 $31.02 $31.12 $31.12 405
2024-01-26 $30.95 $30.95 $30.95 $30.95 $30.95 26
2024-01-25 $30.98 $30.98 $30.98 $30.98 $30.98 204
2024-01-24 $30.88 $30.88 $30.88 $30.88 $30.88 136
2024-01-23 $30.73 $30.84 $30.73 $30.84 $30.84 702
2024-01-22 $30.67 $30.84 $30.67 $30.84 $30.84 1,763
2024-01-19 $30.76 $30.76 $30.76 $30.76 $30.76 67
2024-01-18 $30.52 $30.52 $30.52 $30.52 $30.52 10
2024-01-17 $30.26 $30.30 $30.26 $30.30 $30.30 326
2024-01-16 $30.44 $30.45 $30.44 $30.45 $30.45 127
2024-01-12 $30.60 $30.61 $30.60 $30.61 $30.61 130
2024-01-11 $30.54 $30.55 $30.54 $30.55 $30.55 135
2024-01-10 $30.50 $30.50 $30.50 $30.50 $30.50 187
2024-01-09 $30.47 $30.47 $30.47 $30.47 $30.47 156
2024-01-08 $30.49 $30.49 $30.47 $30.48 $30.48 397
2024-01-05 $30.29 $30.29 $30.22 $30.22 $30.22 173
2024-01-04 $30.23 $30.23 $30.23 $30.23 $30.23 35
2024-01-03 $30.31 $30.31 $30.31 $30.31 $30.31 19
2024-01-02 $30.48 $30.48 $30.48 $30.48 $30.48 30
2023-12-29 $30.68 $30.68 $30.68 $30.68 $30.68 165
2023-12-28 $30.94 $30.94 $30.77 $30.77 $30.77 585
2023-12-27 $30.78 $30.81 $30.78 $30.81 $30.81 416
2023-12-26 $30.94 $31.00 $30.82 $30.97 $30.97 1,100
2023-12-22 $30.91 $31.00 $30.81 $30.90 $30.90 11,641
2023-12-21 $30.77 $30.77 $30.77 $30.77 $30.77 147
2023-12-20 $30.90 $30.90 $30.62 $30.62 $30.62 303
2023-12-19 $30.97 $30.97 $30.82 $30.84 $30.84 438
2023-12-18 $30.46 $30.75 $30.46 $30.72 $30.72 11,539
2023-12-15 $30.67 $30.67 $30.65 $30.65 $30.65 414
2023-12-14 $30.60 $30.69 $30.60 $30.69 $30.69 3,039
2023-12-13 $30.20 $30.56 $30.20 $30.56 $30.56 2,603
2023-12-12 $30.09 $30.25 $30.07 $30.21 $30.21 2,715
2023-12-11 $30.13 $30.13 $30.13 $30.13 $30.13 104
2023-12-08 $30.04 $30.04 $30.04 $30.04 $30.04 26
2023-12-07 $30.00 $30.00 $30.00 $30.00 $30.00 34
2023-12-06 $29.90 $29.90 $29.86 $29.86 $29.86 100
2023-12-05 $29.90 $29.91 $29.86 $29.91 $29.91 1,743
2023-12-04 $29.92 $29.92 $29.92 $29.92 $29.92 12
2023-12-01 $29.99 $30.02 $29.99 $30.02 $30.02 441
2023-11-30 $29.88 $29.88 $29.88 $29.88 $29.88 254
2023-11-29 $29.90 $29.90 $29.84 $29.84 $29.84 392
2023-11-28 $29.82 $29.82 $29.82 $29.82 $29.82 34
2023-11-27 $29.79 $29.79 $29.79 $29.79 $29.79 50
2023-11-24 $29.78 $29.78 $29.78 $29.78 $29.78 7
2023-11-22 $29.78 $29.78 $29.78 $29.78 $29.78 8
2023-11-21 $29.98 $29.98 $29.71 $29.72 $29.72 2,355
2023-11-20 $29.70 $29.75 $29.70 $29.75 $29.75 458
2023-11-17 $29.63 $29.63 $29.63 $29.63 $29.63 21
2023-11-16 $29.51 $29.59 $29.51 $29.59 $29.59 1,307
2023-11-15 $29.59 $29.59 $29.57 $29.57 $29.57 1,800
2023-11-14 $29.56 $29.56 $29.56 $29.56 $29.56 9
2023-11-13 $29.20 $29.20 $29.20 $29.20 $29.20 6
2023-11-10 $29.21 $29.21 $29.21 $29.21 $29.21 2
2023-11-09 $29.00 $29.00 $29.00 $29.00 $29.00 2
2023-11-08 $29.05 $29.12 $29.05 $29.12 $29.12 281
2023-11-07 $29.05 $29.05 $29.05 $29.05 $29.05 1,944
2023-11-06 $29.03 $29.12 $28.99 $29.06 $29.06 1,645
2023-11-03 $29.07 $29.07 $29.07 $29.07 $29.07 3
2023-11-02 $28.87 $28.88 $28.87 $28.88 $28.88 111
2023-11-01 $28.60 $28.60 $28.60 $28.60 $28.60 92
2023-10-31 $28.43 $28.43 $28.43 $28.43 $28.43 36
2023-10-30 $28.24 $28.34 $28.24 $28.34 $28.34 355
2023-10-27 $28.16 $28.16 $28.16 $28.16 $28.16 129
2023-10-26 $28.24 $28.24 $28.24 $28.24 $28.24 219
2023-10-25 $28.39 $28.40 $28.39 $28.40 $28.40 139
2023-10-24 $28.52 $28.59 $28.52 $28.59 $28.59 435
2023-10-23 $28.45 $28.46 $28.45 $28.46 $28.46 435
2023-10-20 $28.55 $28.55 $28.48 $28.48 $28.48 196
2023-10-19 $28.65 $28.65 $28.65 $28.65 $28.65 34
2023-10-18 $28.85 $28.85 $28.79 $28.79 $28.79 448
2023-10-17 $28.80 $29.02 $28.80 $29.02 $29.02 2,411
2023-10-16 $29.00 $29.06 $29.00 $29.06 $29.06 168
2023-10-13 $28.90 $28.90 $28.90 $28.90 $28.90 2
2023-10-12 $29.01 $29.01 $28.94 $28.94 $28.94 890
2023-10-11 $29.05 $29.12 $28.98 $29.12 $29.12 260
2023-10-10 $29.00 $29.00 $28.97 $28.97 $28.97 251
2023-10-09 $28.73 $28.92 $28.73 $28.92 $28.92 1,010
2023-10-06 $28.76 $28.76 $28.76 $28.76 $28.76 190
2023-10-05 $28.53 $28.64 $28.51 $28.64 $28.64 1,853
2023-10-04 $28.54 $28.62 $28.54 $28.62 $28.62 2,704
2023-10-03 $28.49 $28.51 $28.49 $28.49 $28.49 801
2023-10-02 $28.63 $28.72 $28.63 $28.72 $28.72 1,387
2023-09-29 $28.80 $28.80 $28.72 $28.79 $28.79 522
2023-09-28 $28.69 $28.83 $28.63 $28.82 $28.82 85,912
2023-09-27 $28.57 $28.68 $28.57 $28.68 $28.68 284
2023-09-26 $29.02 $29.02 $28.84 $28.84 $28.68 756
2023-09-25 $29.08 $29.12 $29.08 $29.12 $28.96 368
2023-09-22 $29.18 $29.27 $29.10 $29.10 $29.10 506
2023-09-21 $29.15 $29.15 $29.11 $29.11 $29.11 163
2023-09-20 $29.45 $29.45 $29.45 $29.45 $29.45 52
2023-09-19 $29.57 $29.61 $29.57 $29.60 $29.60 820
2023-09-18 $29.64 $29.64 $29.64 $29.64 $29.64 62
2023-09-15 $29.58 $29.60 $29.58 $29.60 $29.60 237
2023-09-14 $29.86 $29.86 $29.86 $29.86 $29.86 12
2023-09-13 $29.64 $29.68 $29.64 $29.68 $29.68 146
2023-09-12 $29.67 $29.67 $29.67 $29.67 $29.67 40
2023-09-11 $29.78 $29.78 $29.78 $29.78 $29.78 108
2023-09-08 $29.65 $29.65 $29.65 $29.65 $29.65 36
2023-09-07 $29.64 $29.64 $29.64 $29.64 $29.64 36
2023-09-06 $29.79 $29.79 $29.68 $29.71 $29.71 2,009
2023-09-05 $29.90 $29.90 $29.82 $29.82 $29.82 1,496
2023-09-01 $29.94 $29.95 $29.92 $29.92 $29.92 954
2023-08-31 $30.00 $30.00 $29.94 $29.94 $29.94 879
2023-08-30 $29.96 $30.00 $29.94 $29.94 $29.94 919
2023-08-29 $29.88 $29.88 $29.88 $29.88 $29.88 737
2023-08-28 $29.57 $29.57 $29.57 $29.57 $29.57 99
2023-08-25 $29.43 $29.43 $29.43 $29.43 $29.43 1,384
2023-08-24 $29.43 $29.47 $29.31 $29.31 $29.31 1,384
2023-08-23 $29.58 $29.61 $29.56 $29.56 $29.56 350
2023-08-22 $29.34 $29.34 $29.32 $29.32 $29.32 110
2023-08-21 $29.26 $29.36 $29.26 $29.36 $29.36 162
2023-08-18 $29.09 $29.20 $29.09 $29.20 $29.20 797
2023-08-17 $29.37 $29.43 $29.25 $29.25 $29.25 2,394
2023-08-16 $29.39 $29.39 $29.39 $29.39 $29.39 1,394
2023-08-15 $29.58 $29.60 $29.55 $29.55 $29.55 913
2023-08-14 $29.76 $29.76 $29.76 $29.76 $29.76 100
2023-08-11 $29.69 $29.69 $29.69 $29.69 $29.69 6
2023-08-10 $29.86 $29.86 $29.78 $29.78 $29.78 1,716
2023-08-09 $29.82 $29.85 $29.78 $29.78 $29.78 1,586
2023-08-08 $29.88 $29.88 $29.88 $29.88 $29.88 36
2023-08-07 $29.80 $29.99 $29.80 $29.99 $29.99 205
2023-08-04 $29.83 $29.83 $29.83 $29.83 $29.83 62
2023-08-03 $29.90 $29.90 $29.90 $29.90 $29.90 50
2023-08-02 $29.92 $29.98 $29.92 $29.98 $29.98 1,367
2023-08-01 $30.32 $30.32 $30.32 $30.32 $30.32 4
2023-07-31 $30.57 $30.57 $30.38 $30.38 $30.38 371
2023-07-28 $30.45 $30.45 $30.39 $30.39 $30.39 851
2023-07-27 $30.54 $30.54 $30.17 $30.17 $30.17 803
2023-07-26 $30.32 $30.32 $30.32 $30.32 $30.32 5
2023-07-25 $30.36 $30.37 $30.36 $30.37 $30.37 107
2023-07-24 $30.33 $30.33 $30.27 $30.27 $30.27 1,362
2023-07-21 $30.22 $30.24 $30.21 $30.24 $30.24 442
2023-07-20 $30.30 $30.30 $30.19 $30.22 $30.22 823
2023-07-19 $30.37 $30.42 $30.36 $30.42 $30.42 3,321
2023-07-18 $30.27 $30.37 $30.27 $30.37 $30.37 124
2023-07-17 $30.00 $30.22 $30.00 $30.22 $30.22 339
2023-07-14 $30.16 $30.16 $30.16 $30.16 $30.16 5
2023-07-13 $30.09 $30.23 $30.09 $30.22 $30.22 991
2023-07-12 $29.96 $29.96 $29.96 $29.96 $29.96 35
2023-07-11 $29.61 $29.74 $29.61 $29.73 $29.73 892
2023-07-10 $29.56 $29.57 $29.56 $29.56 $29.56 453
2023-07-07 $29.60 $29.60 $29.49 $29.49 $29.49 492
2023-07-06 $29.50 $29.50 $29.50 $29.50 $29.50 1
2023-07-05 $29.78 $29.78 $29.72 $29.72 $29.72 216
2023-07-03 $29.87 $29.87 $29.82 $29.82 $29.82 2,700
2023-06-30 $29.83 $29.83 $29.83 $29.83 $29.83 112
2023-06-29 $29.55 $29.55 $29.55 $29.55 $29.55 31
2023-06-28 $29.52 $29.52 $29.52 $29.52 $29.52 78
2023-06-27 $29.66 $29.66 $29.66 $29.66 $29.54 81
2023-06-26 $29.44 $29.44 $29.44 $29.44 $29.31 17
2023-06-23 $29.51 $29.51 $29.46 $29.48 $29.48 442
2023-06-22 $29.64 $29.66 $29.63 $29.66 $29.66 378
2023-06-21 $29.63 $29.74 $29.63 $29.67 $29.67 519
2023-06-20 $29.75 $29.75 $29.75 $29.75 $29.75 31
2023-06-16 $30.00 $30.03 $29.90 $29.90 $29.90 409
2023-06-15 $29.97 $29.97 $29.97 $29.97 $29.97 92
2023-06-14 $29.68 $29.75 $29.68 $29.68 $29.68 938
2023-06-13 $29.65 $29.65 $29.65 $29.65 $29.65 8
2023-06-12 $29.32 $29.52 $29.32 $29.52 $29.52 328
2023-06-09 $29.35 $29.35 $29.35 $29.35 $29.35 35
2023-06-08 $29.38 $29.39 $29.35 $29.35 $29.35 244
2023-06-07 $29.16 $29.16 $29.16 $29.16 $29.16 19
2023-06-06 $29.32 $29.32 $29.32 $29.32 $29.32 60
2023-06-05 $29.25 $29.25 $29.23 $29.23 $29.23 2,706
2023-06-02 $29.30 $29.31 $29.30 $29.31 $29.31 538
2023-06-01 $29.12 $29.14 $29.05 $29.05 $29.05 366
2023-05-31 $28.83 $28.88 $28.83 $28.86 $28.86 1,318
2023-05-30 $28.96 $28.96 $28.96 $28.96 $28.96 69
2023-05-26 $28.97 $28.97 $28.93 $28.97 $28.97 723
2023-05-25 $28.69 $28.69 $28.68 $28.68 $28.68 304
2023-05-24 $28.81 $28.81 $28.63 $28.63 $28.63 683
2023-05-23 $28.81 $28.84 $28.81 $28.84 $28.84 275
2023-05-22 $29.02 $29.02 $29.02 $29.02 $29.02 71
2023-05-19 $28.95 $29.01 $28.95 $29.01 $29.01 278
2023-05-18 $28.97 $29.02 $28.97 $29.02 $29.02 1,172
2023-05-17 $28.74 $28.95 $28.74 $28.92 $28.92 414
2023-05-16 $28.82 $28.82 $28.75 $28.75 $28.75 1,002
2023-05-15 $28.91 $28.91 $28.91 $28.91 $28.91 42
2023-05-12 $28.89 $28.89 $28.83 $28.84 $28.84 673
2023-05-11 $28.87 $28.92 $28.86 $28.92 $28.92 1,181
2023-05-10 $28.92 $28.92 $28.92 $28.92 $28.92 80
2023-05-09 $28.82 $28.85 $28.82 $28.85 $28.85 149
2023-05-08 $28.93 $28.93 $28.93 $28.93 $28.93 217
2023-05-05 $28.97 $28.97 $28.97 $28.97 $28.97 26
2023-05-04 $28.60 $28.65 $28.60 $28.65 $28.65 5,767
2023-05-03 $28.81 $28.81 $28.74 $28.74 $28.74 50,022
2023-05-02 $28.80 $28.80 $28.80 $28.80 $28.80 10
2023-05-01 $28.98 $28.98 $28.98 $28.98 $28.98 933
2023-04-28 $29.00 $29.05 $29.00 $29.02 $29.02 933
2023-04-27 $28.88 $28.88 $28.88 $28.88 $28.88 8
2023-04-26 $28.65 $28.65 $28.60 $28.60 $28.60 268
2023-04-25 $28.70 $28.70 $28.70 $28.70 $28.70 200
2023-04-24 $28.88 $28.92 $28.88 $28.92 $28.92 200
2023-04-21 $28.75 $28.90 $28.75 $28.90 $28.90 390
2023-04-20 $28.87 $28.87 $28.87 $28.87 $28.87 784
2023-04-19 $29.00 $29.00 $28.95 $28.95 $28.95 894
2023-04-18 $29.00 $29.00 $28.98 $28.98 $28.98 158
2023-04-17 $28.89 $28.94 $28.89 $28.94 $28.94 228
2023-04-14 $28.90 $28.91 $28.90 $28.91 $28.91 212
2023-04-13 $28.97 $29.01 $28.93 $29.01 $29.01 1,098
2023-04-12 $28.99 $28.99 $28.80 $28.81 $28.81 2,642
2023-04-11 $28.87 $28.87 $28.82 $28.82 $28.82 193
2023-04-10 $28.67 $28.78 $28.67 $28.78 $28.78 267
2023-04-06 $28.79 $28.81 $28.79 $28.81 $28.81 184
2023-04-05 $28.71 $28.79 $28.69 $28.75 $28.75 672
2023-04-04 $28.80 $28.80 $28.80 $28.80 $28.80 69
2023-04-03 $28.83 $28.85 $28.73 $28.85 $28.85 3,403
2023-03-31 $28.62 $28.77 $28.57 $28.77 $28.77 24,629
2023-03-30 $28.57 $28.58 $28.53 $28.53 $28.53 1,228
2023-03-29 $28.40 $28.40 $28.40 $28.40 $28.40 15
2023-03-28 $28.34 $28.34 $28.34 $28.34 $28.17 15
2023-03-27 $28.41 $28.41 $28.34 $28.34 $28.17 2,000
2023-03-24 $28.38 $28.38 $28.31 $28.31 $28.31 220
2023-03-23 $28.38 $28.47 $28.25 $28.25 $28.25 1,612
2023-03-22 $28.21 $28.21 $28.21 $28.21 $28.21 139
2023-03-21 $28.33 $28.40 $28.33 $28.40 $28.40 139
2023-03-20 $28.11 $28.22 $28.11 $28.22 $28.22 501
2023-03-17 $28.10 $28.15 $28.02 $28.05 $28.05 1,105
2023-03-16 $28.21 $28.21 $28.21 $28.21 $28.21 32
2023-03-15 $27.95 $27.95 $27.95 $27.95 $27.95 10
2023-03-14 $28.14 $28.14 $28.14 $28.14 $28.14 34
2023-03-13 $27.95 $27.95 $27.95 $27.95 $27.95 7
2023-03-10 $28.01 $28.01 $27.98 $27.98 $27.98 327
2023-03-09 $28.16 $28.16 $28.16 $28.16 $28.16 2
2023-03-08 $28.43 $28.43 $28.43 $28.43 $28.43 2
2023-03-07 $28.40 $28.40 $28.40 $28.40 $28.40 141
2023-03-06 $28.72 $28.72 $28.69 $28.69 $28.69 354
2023-03-03 $28.72 $28.72 $28.72 $28.72 $28.72 258
2023-03-02 $28.26 $28.42 $28.26 $28.42 $28.42 258
2023-03-01 $28.34 $28.34 $28.34 $28.34 $28.34 214
2023-02-28 $28.49 $28.54 $28.37 $28.43 $28.43 2,816
2023-02-27 $28.46 $28.47 $28.46 $28.47 $28.47 140
2023-02-24 $28.12 $28.39 $28.12 $28.39 $28.39 665
2023-02-23 $28.57 $28.64 $28.57 $28.63 $28.63 2,909
2023-02-22 $28.59 $28.59 $28.51 $28.51 $28.51 370
2023-02-21 $28.57 $28.57 $28.57 $28.57 $28.57 98
2023-02-17 $28.95 $28.95 $28.95 $28.95 $28.95 12
2023-02-16 $28.96 $28.96 $28.96 $28.96 $28.96 2
2023-02-15 $29.07 $29.14 $29.07 $29.14 $29.14 294
2023-02-14 $29.17 $29.17 $29.16 $29.16 $29.16 736
2023-02-13 $29.14 $29.18 $29.14 $29.18 $29.18 310
2023-02-10 $28.98 $28.99 $28.98 $28.99 $28.99 131
2023-02-09 $29.28 $29.28 $28.96 $28.96 $28.96 722
2023-02-08 $29.04 $29.11 $29.04 $29.11 $29.11 329
2023-02-07 $29.15 $29.28 $29.15 $29.28 $29.28 534
2023-02-06 $29.15 $29.15 $29.13 $29.13 $29.13 384
2023-02-03 $29.29 $29.29 $29.29 $29.29 $29.29 104
2023-02-02 $29.47 $29.47 $29.47 $29.47 $29.47 3
2023-02-01 $29.01 $29.27 $29.00 $29.27 $29.27 489
2023-01-31 $28.87 $29.10 $28.87 $29.10 $29.10 1,476
2023-01-30 $28.88 $28.97 $28.88 $28.89 $28.89 855
2023-01-27 $29.05 $29.20 $29.05 $29.12 $29.12 2,949
2023-01-26 $29.06 $29.11 $29.02 $29.11 $29.11 1,716
2023-01-25 $28.93 $28.93 $28.93 $28.93 $28.93 58
2023-01-24 $28.93 $28.98 $28.92 $28.92 $28.92 2,333
2023-01-23 $28.90 $28.91 $28.90 $28.91 $28.91 864
2023-01-20 $28.62 $28.81 $28.62 $28.77 $28.77 963
2023-01-19 $28.51 $28.62 $28.47 $28.56 $28.56 1,435
2023-01-18 $28.64 $28.64 $28.64 $28.64 $28.64 24
2023-01-17 $28.92 $28.93 $28.85 $28.85 $28.85 1,552
2023-01-13 $28.90 $28.90 $28.90 $28.90 $28.90 7
2023-01-12 $28.84 $28.84 $28.84 $28.84 $28.84 4
2023-01-11 $28.72 $28.72 $28.72 $28.72 $28.72 1
2023-01-10 $28.54 $28.54 $28.54 $28.54 $28.54 1
2023-01-09 $28.47 $28.47 $28.47 $28.47 $28.47 142
2023-01-06 $28.47 $28.47 $28.47 $28.47 $28.47 96
2023-01-05 $27.99 $28.07 $27.99 $28.07 $28.07 463
2023-01-04 $28.23 $28.23 $28.23 $28.23 $28.23 89
2023-01-03 $27.97 $28.11 $27.97 $28.06 $28.06 655
2022-12-30 $28.02 $28.06 $27.95 $28.06 $28.06 1,254
2022-12-29 $28.13 $28.16 $28.13 $28.16 $28.16 656
2022-12-28 $28.14 $28.14 $27.88 $27.88 $27.88 364
2022-12-27 $28.68 $28.68 $28.63 $28.68 $28.68 13,832
2022-12-23 $28.70 $28.72 $28.70 $28.72 $28.72 206
2022-12-22 $28.53 $28.63 $28.53 $28.63 $28.63 283
2022-12-21 $28.83 $28.83 $28.83 $28.83 $28.83 77
2022-12-20 $28.62 $28.62 $28.62 $28.62 $28.62 381
2022-12-19 $28.62 $28.62 $28.57 $28.57 $28.57 381
2022-12-16 $28.72 $28.72 $28.72 $28.72 $28.72 50
2022-12-15 $28.83 $28.83 $28.83 $28.83 $28.83 2
2022-12-14 $29.25 $29.25 $29.25 $29.25 $29.25 34
2022-12-13 $29.31 $29.32 $29.31 $29.32 $29.32 293
2022-12-12 $28.99 $29.14 $28.99 $29.14 $29.14 1,035
2022-12-09 $29.15 $29.15 $28.99 $28.99 $28.99 548
2022-12-08 $29.05 $29.07 $29.05 $29.07 $29.07 555
2022-12-07 $29.06 $29.06 $28.96 $28.97 $28.97 403
2022-12-06 $29.13 $29.13 $28.94 $28.97 $28.97 864
2022-12-05 $29.14 $29.14 $29.14 $29.14 $29.14 62
2022-12-02 $29.45 $29.45 $29.45 $29.45 $29.45 21
2022-12-01 $29.43 $29.43 $29.43 $29.43 $29.43 4
2022-11-30 $29.40 $29.40 $29.40 $29.40 $29.40 221
2022-11-29 $28.99 $29.00 $28.99 $29.00 $29.00 127
2022-11-28 $29.02 $29.02 $28.95 $28.97 $28.97 365
2022-11-25 $29.21 $29.22 $29.21 $29.22 $29.22 600
2022-11-23 $29.15 $29.21 $29.15 $29.17 $29.17 585
2022-11-22 $29.04 $29.09 $29.04 $29.09 $29.09 1,597
2022-11-21 $28.85 $28.89 $28.85 $28.89 $28.89 874
2022-11-18 $28.89 $28.94 $28.87 $28.93 $28.93 1,244
2022-11-17 $28.71 $28.84 $28.71 $28.80 $28.80 1,015
2022-11-16 $28.88 $28.88 $28.88 $28.88 $28.88 14
2022-11-15 $29.06 $29.06 $28.97 $28.97 $28.97 403
2022-11-14 $28.99 $28.99 $28.85 $28.85 $28.85 751
2022-11-11 $28.80 $28.98 $28.80 $28.98 $28.98 1,947
2022-11-10 $28.73 $28.86 $28.68 $28.86 $28.86 1,796
2022-11-09 $28.25 $28.25 $28.08 $28.08 $28.08 102
2022-11-08 $28.34 $28.34 $28.34 $28.34 $28.34 20
2022-11-07 $28.22 $28.22 $28.22 $28.22 $28.22 208
2022-11-04 $27.96 $28.11 $27.96 $28.11 $28.11 848
2022-11-03 $27.91 $27.91 $27.91 $27.91 $27.91 14
2022-11-02 $28.33 $28.33 $27.97 $27.97 $27.97 100
2022-11-01 $28.28 $28.29 $28.28 $28.29 $28.29 785
2022-10-31 $28.31 $28.31 $28.29 $28.29 $28.29 296
2022-10-28 $28.32 $28.37 $28.32 $28.37 $28.37 183
2022-10-27 $28.08 $28.13 $28.06 $28.06 $28.06 699
2022-10-26 $28.11 $28.11 $28.11 $28.11 $28.11 200
2022-10-25 $28.06 $28.09 $28.06 $28.09 $28.09 200
2022-10-24 $27.82 $27.83 $27.82 $27.83 $27.83 180
2022-10-21 $27.72 $27.72 $27.72 $27.72 $27.72 4
2022-10-20 $27.42 $27.42 $27.41 $27.42 $27.42 338
2022-10-19 $27.56 $27.56 $27.46 $27.51 $27.51 896
2022-10-18 $27.72 $27.72 $27.63 $27.66 $27.66 347
2022-10-17 $27.51 $27.55 $27.49 $27.51 $27.51 1,906
2022-10-14 $27.32 $27.32 $27.17 $27.18 $27.18 1,334
2022-10-13 $27.47 $27.47 $27.47 $27.47 $27.47 1
2022-10-12 $27.22 $27.22 $27.15 $27.15 $27.15 2,871
2022-10-11 $27.23 $27.23 $27.20 $27.20 $27.20 118
2022-10-10 $27.29 $27.29 $27.29 $27.29 $27.29 100
2022-10-07 $27.35 $27.41 $27.35 $27.35 $27.35 675
2022-10-06 $27.79 $27.79 $27.72 $27.72 $27.72 427
2022-10-05 $27.89 $27.89 $27.89 $27.89 $27.89 54
2022-10-04 $27.96 $27.96 $27.96 $27.96 $27.96 2
2022-10-03 $27.51 $27.51 $27.51 $27.51 $27.51 14
2022-09-30 $27.30 $27.30 $27.21 $27.21 $27.21 2,015
2022-09-29 $27.23 $27.32 $27.23 $27.32 $27.32 406
2022-09-28 $27.64 $27.64 $27.64 $27.64 $27.64 583
2022-09-27 $27.38 $27.39 $27.34 $27.39 $27.28 583
2022-09-26 $27.66 $27.66 $27.49 $27.49 $27.49 353
2022-09-23 $27.65 $27.65 $27.63 $27.63 $27.63 1,152
2022-09-22 $27.88 $27.97 $27.88 $27.94 $27.94 8,262
2022-09-21 $28.38 $28.38 $28.09 $28.09 $28.09 575
2022-09-20 $28.24 $28.31 $28.22 $28.31 $28.31 1,581
2022-09-19 $28.30 $28.49 $28.30 $28.47 $28.47 6,886
2022-09-16 $28.34 $28.42 $28.34 $28.42 $28.42 426
2022-09-15 $28.55 $28.56 $28.51 $28.51 $28.51 2,099
2022-09-14 $28.70 $28.70 $28.65 $28.65 $28.65 366
2022-09-13 $28.92 $28.92 $28.64 $28.64 $28.64 1,364
2022-09-12 $29.23 $29.25 $29.23 $29.25 $29.25 277
2022-09-09 $29.13 $29.13 $29.13 $29.13 $29.13 22
2022-09-08 $28.87 $28.87 $28.87 $28.87 $28.87 308
2022-09-07 $28.66 $28.79 $28.62 $28.79 $28.79 4,682
2022-09-06 $28.53 $28.53 $28.53 $28.53 $28.53 2
2022-09-02 $28.60 $28.60 $28.60 $28.60 $28.60 103
2022-09-01 $28.56 $28.72 $28.56 $28.72 $28.72 192
2022-08-31 $28.87 $28.87 $28.81 $28.81 $28.81 623
2022-08-30 $28.88 $28.88 $28.88 $28.88 $28.88 11
2022-08-29 $29.06 $29.15 $29.05 $29.05 $29.05 7,686
2022-08-26 $29.58 $29.61 $29.14 $29.14 $29.14 1,032
2022-08-25 $29.59 $29.59 $29.59 $29.59 $29.59 84
2022-08-24 $29.40 $29.41 $29.39 $29.41 $29.41 1,287
2022-08-23 $29.38 $29.38 $29.38 $29.38 $29.38 36
2022-08-22 $29.46 $29.46 $29.38 $29.38 $29.38 560
2022-08-19 $29.68 $29.75 $29.68 $29.73 $29.73 1,137
2022-08-18 $29.92 $29.92 $29.92 $29.92 $29.92 344
2022-08-17 $30.02 $30.02 $29.82 $29.87 $29.87 2,044
2022-08-16 $29.89 $30.00 $29.89 $30.00 $30.00 371
2022-08-15 $29.94 $29.96 $29.92 $29.96 $29.96 1,424
2022-08-12 $29.75 $29.91 $29.75 $29.91 $29.91 335
2022-08-11 $29.69 $29.70 $29.68 $29.68 $29.68 353
2022-08-10 $29.68 $29.68 $29.67 $29.67 $29.67 664
2022-08-09 $29.38 $29.38 $29.35 $29.35 $29.35 292
2022-08-08 $29.53 $29.53 $29.39 $29.42 $29.42 1,245
2022-08-05 $29.39 $29.39 $29.39 $29.39 $29.39 22
2022-08-04 $29.44 $29.44 $29.44 $29.44 $29.44 469
2022-08-03 $29.43 $29.46 $29.43 $29.46 $29.46 469
2022-08-02 $29.40 $29.40 $29.25 $29.25 $29.25 1,380
2022-08-01 $29.42 $29.46 $29.41 $29.41 $29.41 10,726
2022-07-29 $29.36 $29.45 $29.36 $29.45 $29.45 830
2022-07-28 $29.08 $29.28 $29.08 $29.28 $29.28 178
2022-07-27 $29.09 $29.09 $29.09 $29.09 $29.09 20
2022-07-26 $28.79 $28.79 $28.79 $28.79 $28.79 16
2022-07-25 $28.85 $28.88 $28.85 $28.88 $28.88 123
2022-07-22 $28.99 $28.99 $28.82 $28.82 $28.82 1,106
2022-07-21 $28.83 $28.88 $28.83 $28.88 $28.88 266
2022-07-20 $28.77 $28.77 $28.76 $28.76 $28.76 308
2022-07-19 $28.61 $28.72 $28.60 $28.72 $28.72 1,857
2022-07-18 $28.61 $28.62 $28.35 $28.35 $28.35 3,232
2022-07-15 $28.13 $28.43 $28.13 $28.43 $28.43 200
2022-07-14 $28.10 $28.23 $28.09 $28.20 $28.20 570
2022-07-13 $28.31 $28.37 $28.31 $28.33 $28.33 1,509
2022-07-12 $28.52 $28.54 $28.36 $28.36 $28.36 11,265
2022-07-11 $28.54 $28.83 $28.44 $28.44 $28.44 48,100
2022-07-08 $28.60 $28.61 $28.60 $28.61 $28.61 269
2022-07-07 $28.62 $28.62 $28.62 $28.62 $28.62 65
2022-07-06 $28.43 $28.43 $28.43 $28.43 $28.43 65
2022-07-05 $28.41 $28.41 $28.41 $28.41 $28.41 41
2022-07-01 $28.48 $28.48 $28.48 $28.48 $28.48 4
2022-06-30 $28.42 $28.43 $28.31 $28.33 $28.33 1,210
2022-06-29 $28.41 $28.41 $28.41 $28.41 $28.41 1
2022-06-28 $28.78 $28.78 $28.43 $28.43 $28.43 102
2022-06-27 $28.74 $28.74 $28.74 $28.74 $28.64 38
2022-06-24 $28.55 $28.77 $28.55 $28.77 $28.67 2,575
2022-06-23 $28.35 $28.38 $28.29 $28.38 $28.27 1,190
2022-06-22 $28.35 $28.35 $28.28 $28.28 $28.18 694
2022-06-21 $27.96 $28.27 $27.96 $28.26 $28.16 206
2022-06-17 $27.87 $28.04 $27.87 $27.98 $27.88 2,119
2022-06-16 $27.95 $27.95 $27.92 $27.92 $27.82 373
2022-06-15 $28.24 $28.36 $28.18 $28.36 $28.25 1,854
2022-06-14 $28.27 $28.27 $28.15 $28.15 $28.05 262
2022-06-13 $28.25 $28.25 $28.25 $28.25 $28.15 77
2022-06-10 $28.90 $28.90 $28.90 $28.90 $28.79 1
2022-06-09 $29.83 $29.83 $29.30 $29.30 $29.19 301
2022-06-08 $29.69 $29.69 $29.64 $29.64 $29.53 157
2022-06-07 $29.80 $29.86 $29.80 $29.86 $29.75 1,011
2022-06-06 $29.89 $29.89 $29.72 $29.72 $29.61 3,169
2022-06-03 $29.80 $29.80 $29.71 $29.71 $29.60 152
2022-06-02 $29.87 $29.92 $29.87 $29.92 $29.81 375
2022-06-01 $29.76 $29.76 $29.66 $29.66 $29.55 866
2022-05-31 $29.88 $29.92 $29.80 $29.80 $29.69 23,875
2022-05-27 $29.77 $29.93 $29.77 $29.93 $29.82 760
2022-05-26 $29.65 $29.65 $29.60 $29.60 $29.49 701
2022-05-25 $29.21 $29.31 $29.11 $29.31 $29.20 1,402
2022-05-24 $29.05 $29.14 $29.05 $29.14 $29.03 716
2022-05-23 $29.03 $29.15 $29.03 $29.15 $29.05 632
2022-05-20 $28.89 $28.89 $28.89 $28.89 $28.78 9
2022-05-19 $28.84 $28.84 $28.84 $28.84 $28.74 706
2022-05-18 $29.02 $29.02 $28.87 $28.87 $28.77 706
2022-05-17 $29.48 $29.48 $29.48 $29.48 $29.37 32
2022-05-16 $29.18 $29.21 $29.18 $29.19 $29.08 226
2022-05-13 $29.18 $29.21 $29.18 $29.21 $29.10 255
2022-05-12 $28.77 $28.84 $28.77 $28.80 $28.70 3,455
2022-05-11 $28.95 $28.95 $28.80 $28.80 $28.70 858
2022-05-10 $29.02 $29.12 $28.97 $28.97 $28.86 786
2022-05-09 $29.01 $29.01 $29.01 $29.01 $28.91 31
2022-05-06 $29.58 $29.58 $29.58 $29.58 $29.47 67
2022-05-05 $29.64 $29.68 $29.64 $29.67 $29.56 602
2022-05-04 $30.32 $30.32 $30.32 $30.32 $30.21 5
2022-05-03 $29.83 $29.90 $29.82 $29.84 $29.73 2,014
2022-05-02 $29.69 $29.69 $29.69 $29.69 $29.58 202
2022-04-29 $30.09 $30.09 $29.71 $29.71 $29.60 22,492
2022-04-28 $30.37 $30.39 $30.37 $30.39 $30.28 545
2022-04-27 $30.27 $30.27 $30.06 $30.07 $29.96 2,056
2022-04-26 $30.47 $30.47 $30.03 $30.03 $29.92 692
2022-04-25 $30.12 $30.12 $30.12 $30.12 $30.01 171
2022-04-22 $30.54 $30.58 $30.45 $30.45 $30.33 299
2022-04-21 $31.27 $31.27 $30.95 $30.95 $30.84 319
2022-04-20 $31.34 $31.34 $31.25 $31.25 $31.13 374
2022-04-19 $31.08 $31.19 $31.08 $31.18 $31.07 2,404
2022-04-18 $30.86 $30.90 $30.80 $30.80 $30.69 1,819
2022-04-14 $31.05 $31.05 $30.92 $30.92 $30.80 2,620
2022-04-13 $30.98 $31.05 $30.98 $31.05 $30.93 1,152
2022-04-12 $31.19 $31.19 $30.89 $30.89 $30.77 624
2022-04-11 $31.02 $31.02 $30.92 $30.92 $30.80 1,803
2022-04-08 $31.22 $31.36 $31.22 $31.22 $31.11 3,100
2022-04-07 $31.07 $31.31 $31.07 $31.24 $31.13 1,482
2022-04-06 $31.20 $31.28 $31.20 $31.23 $31.11 2,771
2022-04-05 $31.23 $31.53 $31.23 $31.30 $31.19 1,251
2022-04-04 $31.56 $31.56 $31.55 $31.55 $31.43 2,657
2022-04-01 $31.37 $31.48 $31.37 $31.48 $31.37 1,945
2022-03-31 $31.69 $31.69 $31.38 $31.38 $31.27 8,524
2022-03-30 $31.67 $31.71 $31.63 $31.63 $31.52 5,463
2022-03-29 $31.73 $31.73 $31.73 $31.73 $31.62 3
2022-03-28 $31.34 $31.46 $31.34 $31.46 $31.29 1,412
2022-03-25 $31.29 $31.36 $31.29 $31.36 $31.18 203
2022-03-24 $31.23 $31.30 $31.23 $31.30 $31.13 562
2022-03-23 $31.19 $31.20 $31.15 $31.15 $30.98 523
2022-03-22 $31.15 $31.31 $31.15 $31.31 $31.13 366
2022-03-21 $31.16 $31.16 $31.16 $31.16 $30.99 50
2022-03-18 $31.17 $31.28 $31.17 $31.28 $31.10 1,038
2022-03-17 $31.01 $31.08 $31.01 $31.08 $30.90 1,316
2022-03-16 $30.79 $30.85 $30.66 $30.85 $30.68 613
2022-03-15 $30.39 $30.46 $30.39 $30.46 $30.29 150
2022-03-14 $30.41 $30.41 $30.17 $30.17 $30.00 200
2022-03-11 $30.62 $30.62 $30.37 $30.37 $30.20 2,491
2022-03-10 $30.46 $30.54 $30.38 $30.54 $30.37 1,479
2022-03-09 $30.70 $30.70 $30.62 $30.62 $30.45 1,442
2022-03-08 $30.17 $30.43 $30.17 $30.23 $30.06 2,652
2022-03-07 $31.07 $31.07 $30.36 $30.36 $30.20 241
2022-03-04 $30.75 $30.86 $30.70 $30.86 $30.69 13,856
2022-03-03 $30.96 $31.03 $30.96 $30.96 $30.79 558
2022-03-02 $31.05 $31.05 $31.05 $31.05 $30.88 1
2022-03-01 $30.99 $30.99 $30.77 $30.77 $30.60 1,290
2022-02-28 $30.91 $31.09 $30.85 $31.03 $30.85 33,363
2022-02-25 $31.07 $31.07 $31.07 $31.07 $30.90 1,108
2022-02-24 $30.21 $30.62 $30.15 $30.62 $30.45 1,108
2022-02-23 $30.70 $30.72 $30.55 $30.55 $30.38 34,833
2022-02-22 $30.87 $30.87 $30.77 $30.77 $30.60 367
2022-02-18 $31.11 $31.11 $30.98 $30.98 $30.81 1,697
2022-02-17 $31.21 $31.21 $31.08 $31.08 $30.91 880
2022-02-16 $31.34 $31.49 $31.27 $31.40 $31.22 1,922
2022-02-15 $31.33 $31.33 $31.33 $31.33 $31.16 128
2022-02-14 $31.15 $31.15 $31.01 $31.10 $30.93 3,296
2022-02-11 $31.50 $31.50 $31.25 $31.25 $31.07 5,319
2022-02-10 $31.47 $31.47 $31.47 $31.47 $31.30 20
2022-02-09 $31.79 $31.86 $31.79 $31.86 $31.68 6,313
2022-02-08 $31.49 $31.54 $31.47 $31.54 $31.37 6,147
2022-02-07 $31.49 $31.51 $31.44 $31.44 $31.27 6,400
2022-02-04 $31.46 $31.64 $31.46 $31.54 $31.36 3,253
2022-02-03 $31.70 $31.70 $31.53 $31.53 $31.36 302
2022-02-02 $31.91 $31.92 $31.91 $31.92 $31.74 175
2022-02-01 $31.64 $31.75 $31.59 $31.75 $31.57 906
2022-01-31 $31.40 $31.68 $31.40 $31.68 $31.50 53,607
2022-01-28 $30.92 $31.26 $30.92 $31.26 $31.09 854
2022-01-27 $31.26 $31.26 $30.87 $30.87 $30.70 857
2022-01-26 $31.40 $31.40 $31.02 $31.02 $30.84 582
2022-01-25 $31.38 $31.38 $31.19 $31.19 $31.02 678
2022-01-24 $31.38 $31.38 $31.38 $31.38 $31.20 71
2022-01-21 $31.71 $31.71 $31.39 $31.39 $31.22 371
2022-01-20 $32.21 $32.21 $31.65 $31.65 $31.48 634
2022-01-19 $32.12 $32.12 $31.89 $31.89 $31.72 1,162
2022-01-18 $32.09 $32.09 $32.04 $32.04 $31.86 646
2022-01-14 $32.47 $32.47 $32.47 $32.47 $32.29 90
2022-01-13 $32.53 $32.53 $32.53 $32.53 $32.35 591
2022-01-12 $32.70 $32.77 $32.70 $32.77 $32.59 591
2022-01-11 $32.44 $32.68 $32.44 $32.65 $32.47 348
2022-01-10 $32.20 $32.45 $32.20 $32.45 $32.27 349
2022-01-07 $32.56 $32.66 $32.56 $32.57 $32.39 582
2022-01-06 $32.61 $32.61 $32.61 $32.61 $32.43 31
2022-01-05 $32.66 $32.66 $32.66 $32.66 $32.48 33
2022-01-04 $33.10 $33.10 $33.10 $33.10 $32.92 83
2022-01-03 $33.39 $33.39 $33.00 $33.04 $32.86 1,039
2021-12-31 $33.10 $33.17 $33.09 $33.09 $32.91 2,252
2021-12-30 $33.16 $33.16 $33.07 $33.07 $32.89 491
2021-12-29 $33.66 $33.73 $33.66 $33.73 $33.54 577
2021-12-28 $33.67 $33.67 $33.67 $33.67 $32.86 51
2021-12-27 $33.59 $33.71 $33.57 $33.71 $32.90 1,715
2021-12-23 $33.39 $33.43 $33.39 $33.43 $32.63 354
2021-12-22 $33.23 $33.33 $33.23 $33.33 $32.53 414
2021-12-21 $33.00 $33.00 $33.00 $33.00 $32.20 1,509
2021-12-20 $32.72 $32.72 $32.72 $32.72 $31.93 0
2021-12-17 $33.09 $33.09 $32.96 $32.96 $32.17 101
2021-12-16 $33.15 $33.15 $33.15 $33.15 $32.36 50
2021-12-15 $32.97 $33.19 $32.96 $33.19 $32.39 434
2021-12-14 $32.91 $32.91 $32.87 $32.87 $32.08 101
2021-12-13 $33.09 $33.09 $33.09 $33.09 $32.29 100
2021-12-10 $33.17 $33.17 $33.16 $33.16 $32.36 100
2021-12-09 $33.17 $33.17 $33.06 $33.06 $32.26 201
2021-12-08 $33.23 $33.23 $33.23 $33.23 $32.43 33
2021-12-07 $33.19 $33.19 $33.15 $33.15 $32.35 1,062
2021-12-06 $32.79 $32.79 $32.76 $32.76 $31.98 157
2021-12-03 $32.49 $32.49 $32.49 $32.49 $31.71 32
2021-12-02 $32.74 $32.74 $32.60 $32.60 $31.81 102
2021-12-01 $32.41 $32.41 $32.28 $32.28 $31.51 512
2021-11-30 $32.52 $32.62 $32.48 $32.48 $31.70 2,969
2021-11-29 $32.76 $32.94 $32.76 $32.90 $32.11 590
2021-11-26 $32.80 $32.80 $32.67 $32.67 $31.89 350
2021-11-24 $33.19 $33.19 $33.19 $33.19 $32.39 378
2021-11-23 $33.12 $33.15 $33.10 $33.15 $32.35 378
2021-11-22 $33.38 $33.38 $33.17 $33.17 $32.37 403
2021-11-19 $33.23 $33.23 $33.23 $33.23 $32.43 4
2021-11-18 $33.28 $33.34 $33.28 $33.34 $32.53 242
2021-11-17 $33.30 $33.33 $33.30 $33.33 $32.53 294
2021-11-16 $33.44 $33.44 $33.37 $33.37 $32.57 304
2021-11-15 $33.33 $33.33 $33.33 $33.33 $32.53 98
2021-11-12 $33.35 $33.39 $33.31 $33.36 $32.56 686
2021-11-11 $33.24 $33.24 $33.24 $33.24 $32.44 4
2021-11-10 $33.41 $33.41 $33.21 $33.21 $32.41 869
2021-11-09 $33.40 $33.42 $33.40 $33.42 $32.61 4,711
2021-11-08 $33.47 $33.47 $33.46 $33.46 $32.66 603
2021-11-05 $33.49 $33.49 $33.43 $33.43 $32.63 170
2021-11-04 $33.30 $33.37 $33.30 $33.31 $32.51 776
2021-11-03 $33.30 $33.30 $33.30 $33.30 $32.50 500
2021-11-02 $33.18 $33.18 $33.15 $33.15 $32.35 500
2021-11-01 $33.08 $33.08 $33.08 $33.08 $32.28 10
2021-10-29 $32.96 $32.98 $32.92 $32.98 $32.19 49,924
2021-10-28 $33.00 $33.00 $33.00 $33.00 $32.21 140
2021-10-27 $32.81 $32.81 $32.81 $32.81 $32.03 8
2021-10-26 $33.04 $33.04 $32.97 $32.97 $32.18 100
2021-10-25 $32.91 $32.93 $32.91 $32.93 $32.14 202
2021-10-22 $32.87 $32.87 $32.87 $32.87 $32.08 86
2021-10-21 $32.83 $32.83 $32.83 $32.83 $32.04 14
2021-10-20 $32.84 $32.84 $32.84 $32.84 $32.05 6
2021-10-19 $32.70 $32.75 $32.70 $32.75 $31.97 252
2021-10-18 $32.60 $32.60 $32.58 $32.58 $31.80 537
2021-10-15 $32.53 $32.62 $32.53 $32.62 $31.83 150
2021-10-14 $32.47 $32.47 $32.47 $32.47 $31.69 1
2021-10-13 $32.16 $32.16 $32.16 $32.16 $31.39 12
2021-10-12 $32.11 $32.11 $32.03 $32.03 $31.26 102
2021-10-11 $32.04 $32.04 $32.04 $32.04 $31.27 6
2021-10-08 $32.17 $32.17 $32.17 $32.17 $31.39 2
2021-10-07 $32.38 $32.38 $32.21 $32.21 $31.44 709
2021-10-06 $32.02 $32.02 $32.02 $32.02 $31.25 36
2021-10-05 $32.10 $32.10 $32.02 $32.02 $31.25 112
2021-10-04 $31.81 $31.84 $31.81 $31.84 $31.08 218
2021-10-01 $32.15 $32.15 $32.10 $32.10 $31.33 475
2021-09-30 $31.98 $32.03 $31.89 $31.89 $31.12 611
2021-09-29 $32.07 $32.07 $32.06 $32.06 $31.29 301
2021-09-28 $32.24 $32.24 $32.05 $32.05 $31.28 809
2021-09-27 $32.62 $32.62 $32.59 $32.59 $31.69 612
2021-09-24 $32.65 $32.65 $32.58 $32.63 $31.73 606
2021-09-23 $32.70 $32.70 $32.70 $32.70 $31.79 1
2021-09-22 $32.48 $32.48 $32.48 $32.48 $31.58 3
2021-09-21 $32.32 $32.37 $32.30 $32.30 $31.41 460
2021-09-20 $32.31 $32.31 $32.23 $32.23 $31.34 156
2021-09-17 $32.60 $32.61 $32.59 $32.61 $31.71 1,977
2021-09-16 $32.78 $32.82 $32.78 $32.82 $31.91 162
2021-09-15 $32.89 $32.89 $32.89 $32.89 $31.98 20
2021-09-14 $32.75 $32.75 $32.75 $32.75 $31.85 1
2021-09-13 $32.87 $32.87 $32.87 $32.87 $31.96 5
2021-09-10 $32.78 $32.78 $32.78 $32.78 $31.87 2
2021-09-09 $33.07 $33.07 $32.93 $32.93 $32.02 201
2021-09-08 $33.00 $33.00 $32.98 $32.98 $32.07 101
2021-09-07 $33.05 $33.05 $33.05 $33.05 $32.14 124
2021-09-03 $33.16 $33.16 $33.16 $33.16 $32.24 25
2021-09-02 $33.14 $33.14 $33.14 $33.14 $32.23 10
2021-09-01 $33.06 $33.06 $33.06 $33.06 $32.15 2
2021-08-31 $33.00 $33.00 $33.00 $33.00 $32.09 37
2021-08-30 $33.01 $33.01 $33.01 $33.01 $32.10 5
2021-08-27 $32.95 $32.95 $32.95 $32.95 $32.04 410
2021-08-26 $32.78 $32.78 $32.75 $32.75 $31.85 410
2021-08-25 $32.85 $32.85 $32.85 $32.85 $31.95 53
2021-08-24 $32.80 $32.82 $32.80 $32.82 $31.91 151
2021-08-23 $32.74 $32.74 $32.74 $32.74 $31.84 10
2021-08-20 $32.54 $32.54 $32.54 $32.54 $31.65 10
2021-08-19 $32.39 $32.39 $32.39 $32.39 $31.49 3
2021-08-18 $32.49 $32.49 $32.49 $32.49 $31.59 3
2021-08-17 $32.66 $32.66 $32.66 $32.66 $31.76 75
2021-08-16 $32.82 $32.85 $32.82 $32.85 $31.94 109
2021-08-13 $32.84 $32.84 $32.84 $32.84 $31.93 3
2021-08-12 $32.79 $32.79 $32.79 $32.79 $31.88 1
2021-08-11 $32.80 $32.80 $32.77 $32.77 $31.87 104
2021-08-10 $32.71 $32.71 $32.71 $32.71 $31.81 16
2021-08-09 $32.60 $32.63 $32.60 $32.63 $31.73 202
2021-08-06 $32.67 $32.67 $32.63 $32.66 $31.76 608
2021-08-05 $32.69 $32.73 $32.69 $32.69 $31.78 800
2021-08-04 $32.67 $32.67 $32.60 $32.60 $31.70 113
2021-08-03 $32.70 $32.70 $32.70 $32.70 $31.79 57
2021-08-02 $32.53 $32.53 $32.53 $32.53 $31.63 2
2021-07-30 $32.50 $32.50 $32.50 $32.50 $31.60 1
2021-07-29 $32.64 $32.64 $32.64 $32.64 $31.74 2
2021-07-28 $32.43 $32.51 $32.43 $32.51 $31.61 203
2021-07-27 $32.40 $32.40 $32.40 $32.40 $31.51 21
2021-07-26 $32.51 $32.51 $32.51 $32.51 $31.61 21
2021-07-23 $32.53 $32.53 $32.52 $32.52 $31.62 100,021
2021-07-22 $32.38 $32.38 $32.38 $32.38 $31.49 81
2021-07-21 $32.34 $32.34 $32.34 $32.34 $31.44 81
2021-07-20 $32.19 $32.19 $32.19 $32.19 $31.30 1
2021-07-19 $32.05 $32.05 $31.88 $31.88 $31.00 213
2021-07-16 $32.22 $32.22 $32.22 $32.22 $31.33 7
2021-07-15 $32.38 $32.38 $32.38 $32.38 $31.49 33
2021-07-14 $32.45 $32.45 $32.45 $32.45 $31.55 8
2021-07-13 $32.40 $32.40 $32.40 $32.40 $31.51 21
2021-07-12 $32.47 $32.53 $32.47 $32.53 $31.63 1,001
2021-07-09 $32.47 $32.47 $32.47 $32.47 $31.57 1
2021-07-08 $32.17 $32.17 $32.17 $32.17 $31.28 779
2021-07-07 $32.30 $32.42 $32.29 $32.42 $31.52 779
2021-07-06 $32.35 $32.35 $32.35 $32.35 $31.45 2
2021-07-02 $32.45 $32.45 $32.45 $32.45 $31.56 2
2021-07-01 $32.34 $32.34 $32.34 $32.34 $31.45 4
2021-06-30 $32.23 $32.29 $32.23 $32.29 $31.40 109
2021-06-29 $32.30 $32.30 $32.30 $32.30 $31.40 1
2021-06-28 $32.30 $32.30 $32.30 $32.30 $31.41 104
2021-06-25 $32.43 $32.44 $32.43 $32.44 $31.42 104
2021-06-24 $32.34 $32.34 $32.34 $32.34 $31.33 52
2021-06-23 $32.18 $32.18 $32.18 $32.18 $31.18 2
2021-06-22 $32.24 $32.24 $32.24 $32.24 $31.23 1
2021-06-21 $32.16 $32.16 $32.16 $32.16 $31.16 1
2021-06-18 $31.90 $31.90 $31.90 $31.90 $30.90 2
2021-06-17 $32.20 $32.20 $32.20 $32.20 $31.19 11
2021-06-16 $32.43 $32.43 $32.28 $32.28 $31.27 10,184
2021-06-15 $32.43 $32.46 $32.43 $32.46 $31.44 1,101
2021-06-14 $32.42 $32.47 $32.42 $32.47 $31.46 8,962
2021-06-11 $32.47 $32.47 $32.47 $32.47 $31.45 1
2021-06-10 $32.46 $32.46 $32.46 $32.46 $31.45 7,303
2021-06-09 $32.33 $32.33 $32.33 $32.33 $31.32 2
2021-06-08 $32.40 $32.40 $32.38 $32.38 $31.36 335
2021-06-07 $32.36 $32.36 $32.36 $32.36 $31.35 92
2021-06-04 $32.35 $32.35 $32.35 $32.35 $31.34 166
2021-06-03 $32.15 $32.15 $32.15 $32.15 $31.14 166
2021-06-02 $32.27 $32.27 $32.26 $32.26 $31.25 234
2021-06-01 $32.22 $32.22 $32.22 $32.22 $31.21 0
2021-05-28 $32.16 $32.16 $32.16 $32.16 $31.15 1,502
2021-05-27 $32.10 $32.10 $32.10 $32.10 $31.10 16,100
2021-05-26 $32.03 $32.03 $32.03 $32.03 $31.03 403
2021-05-25 $32.00 $32.00 $31.98 $31.98 $30.98 403
2021-05-24 $32.00 $32.00 $32.00 $32.00 $31.00 1
2021-05-21 $31.82 $31.82 $31.82 $31.82 $30.83 1
2021-05-20 $31.84 $31.84 $31.84 $31.84 $30.84 1
2021-05-19 $31.43 $31.59 $31.43 $31.59 $30.60 108
2021-05-18 $31.74 $31.74 $31.74 $31.74 $30.75 10
2021-05-17 $31.79 $31.79 $31.79 $31.79 $30.80 15
2021-05-14 $31.86 $31.86 $31.86 $31.86 $30.86 10
2021-05-13 $31.51 $31.51 $31.51 $31.51 $30.53 79
2021-05-12 $31.27 $31.27 $31.25 $31.25 $30.27 213
2021-05-11 $31.74 $31.74 $31.74 $31.74 $30.74 325
2021-05-10 $31.97 $31.97 $31.97 $31.97 $30.97 2
2021-05-07 $32.16 $32.17 $32.16 $32.17 $31.16 403
2021-05-06 $31.89 $31.95 $31.89 $31.95 $30.95 102
2021-05-05 $31.79 $31.79 $31.79 $31.79 $30.80 5
2021-05-04 $31.70 $31.70 $31.70 $31.70 $30.71 267
2021-05-03 $31.92 $31.92 $31.86 $31.86 $30.86 267
2021-04-30 $31.76 $31.76 $31.73 $31.73 $30.74 344
2021-04-29 $31.93 $31.93 $31.93 $31.93 $30.93 1
2021-04-28 $31.87 $31.87 $31.87 $31.87 $30.87 2
2021-04-27 $31.86 $31.86 $31.86 $31.86 $30.86 3
2021-04-26 $31.88 $31.88 $31.87 $31.87 $30.88 1,523
2021-04-23 $31.85 $31.85 $31.85 $31.85 $30.86 185
2021-04-22 $31.62 $31.62 $31.62 $31.62 $30.63 1
2021-04-21 $31.75 $31.75 $31.75 $31.75 $30.75 92
2021-04-20 $31.50 $31.53 $31.50 $31.53 $30.55 1,259
2021-04-19 $31.70 $31.70 $31.70 $31.70 $30.71 22
2021-04-16 $31.81 $31.81 $31.81 $31.81 $30.82 26
2021-04-15 $31.70 $31.73 $31.70 $31.73 $30.74 1,108
2021-04-14 $31.52 $31.52 $31.52 $31.52 $30.53 10
2021-04-13 $31.53 $31.53 $31.53 $31.53 $30.55 1
2021-04-12 $31.45 $31.45 $31.45 $31.45 $30.46 10
2021-04-09 $31.38 $31.49 $31.38 $31.49 $30.51 234
2021-04-08 $31.41 $31.42 $31.41 $31.42 $30.44 1,002
2021-04-07 $31.29 $31.30 $31.29 $31.30 $30.32 500
2021-04-06 $31.37 $31.37 $31.33 $31.34 $30.36 2,024
2021-04-05 $31.34 $31.37 $31.34 $31.37 $30.39 101
2021-04-01 $31.14 $31.14 $31.14 $31.14 $30.16 4
2021-03-31 $30.91 $30.91 $30.91 $30.91 $29.94 3
2021-03-30 $30.83 $30.83 $30.83 $30.83 $29.86 1
2021-03-29 $30.87 $30.87 $30.87 $30.87 $29.90 10
2021-03-26 $30.76 $30.99 $30.76 $30.99 $29.97 325
2021-03-25 $30.70 $30.70 $30.70 $30.70 $29.68 1,310
2021-03-24 $30.65 $30.65 $30.57 $30.57 $29.56 1,310
2021-03-23 $30.69 $30.69 $30.69 $30.69 $29.67 2
2021-03-22 $30.91 $30.91 $30.91 $30.91 $29.89 32
2021-03-19 $30.84 $30.84 $30.84 $30.84 $29.82 20
2021-03-18 $30.80 $30.80 $30.80 $30.80 $29.78 28
2021-03-17 $31.08 $31.08 $31.08 $31.08 $30.06 45
2021-03-16 $31.03 $31.03 $31.03 $31.03 $30.00 20
2021-03-15 $31.05 $31.05 $31.05 $31.05 $30.02 648
2021-03-12 $30.87 $30.96 $30.87 $30.96 $29.94 648
2021-03-11 $31.02 $31.02 $31.00 $31.00 $29.97 201
2021-03-10 $30.80 $30.80 $30.78 $30.78 $29.76 268
2021-03-09 $30.65 $30.65 $30.65 $30.65 $29.63 435
2021-03-08 $30.50 $30.50 $30.38 $30.38 $29.37 358
2021-03-05 $30.18 $30.49 $30.12 $30.49 $29.49 331
2021-03-04 $30.17 $30.17 $30.17 $30.17 $29.17 32
2021-03-03 $30.51 $30.51 $30.51 $30.51 $29.51 369
2021-03-02 $30.80 $30.80 $30.70 $30.70 $29.69 400
2021-03-01 $30.79 $30.79 $30.79 $30.79 $29.78 2
2021-02-26 $30.44 $30.44 $30.40 $30.40 $29.40 103
2021-02-25 $30.94 $30.94 $30.48 $30.48 $29.48 2,177
2021-02-24 $30.78 $30.99 $30.78 $30.99 $29.97 355
2021-02-23 $30.89 $30.89 $30.85 $30.85 $29.83 101
2021-02-22 $30.81 $30.81 $30.81 $30.81 $29.80 24
2021-02-19 $30.98 $30.98 $30.97 $30.97 $29.95 201
2021-02-18 $30.90 $31.00 $30.90 $30.96 $29.94 205
2021-02-17 $31.11 $31.11 $31.09 $31.09 $30.06 300
2021-02-16 $31.10 $31.10 $31.10 $31.10 $30.08 20
2021-02-12 $31.11 $31.11 $31.11 $31.11 $30.09 9
2021-02-11 $31.05 $31.05 $31.05 $31.05 $30.02 12
2021-02-10 $30.98 $30.98 $30.98 $30.98 $29.95 7
2021-02-09 $30.98 $30.98 $30.98 $30.98 $29.96 7
2021-02-08 $30.44 $30.92 $30.44 $30.92 $29.90 2,234
2021-02-05 $30.81 $30.81 $30.77 $30.77 $29.75 503
2021-02-04 $30.63 $30.64 $30.63 $30.64 $29.63 570
2021-02-03 $30.53 $30.53 $30.53 $30.53 $29.52 2
2021-02-02 $30.54 $30.54 $30.51 $30.51 $29.50 676
2021-02-01 $30.29 $30.29 $30.29 $30.29 $29.29 2
2021-01-29 $30.07 $30.07 $30.00 $30.00 $29.01 308
2021-01-28 $30.44 $30.44 $30.36 $30.36 $29.36 125
2021-01-27 $30.45 $30.45 $30.21 $30.21 $29.21 872
2021-01-26 $30.69 $30.69 $30.67 $30.67 $29.66 154
2021-01-25 $30.70 $30.70 $30.70 $30.70 $29.68 3
2021-01-22 $30.67 $30.67 $30.67 $30.67 $29.66 90
2021-01-21 $30.74 $30.74 $30.74 $30.74 $29.72 3
2021-01-20 $30.72 $30.76 $30.72 $30.76 $29.74 541
2021-01-19 $30.49 $30.53 $30.49 $30.53 $29.53 130
2021-01-15 $30.35 $30.35 $30.35 $30.35 $29.35 1
2021-01-14 $30.54 $30.54 $30.54 $30.54 $29.53 75
2021-01-13 $30.51 $30.51 $30.51 $30.51 $29.50 75
2021-01-12 $30.37 $30.49 $30.37 $30.48 $29.48 300
2021-01-11 $30.35 $30.39 $30.34 $30.39 $29.39 285
2021-01-08 $30.55 $30.55 $30.55 $30.55 $29.54 1
2021-01-07 $30.43 $30.43 $30.43 $30.43 $29.43 1
2021-01-06 $30.25 $30.29 $30.25 $30.25 $29.25 1,893
2021-01-05 $30.11 $30.11 $30.11 $30.11 $29.11 21
2021-01-04 $30.15 $30.16 $29.84 $29.91 $28.93 589
2020-12-31 $30.06 $30.07 $30.06 $30.07 $29.08 533
2020-12-30 $30.04 $30.04 $30.04 $30.04 $29.05 2
2020-12-29 $30.40 $30.40 $30.37 $30.37 $28.96 301
2020-12-28 $30.37 $30.37 $30.36 $30.36 $28.95 235
2020-12-24 $30.21 $30.25 $30.21 $30.25 $28.85 100
2020-12-23 $30.23 $30.23 $30.23 $30.23 $28.83 1
2020-12-22 $30.11 $30.11 $30.11 $30.11 $28.72 1
2020-12-21 $30.14 $30.14 $30.14 $30.14 $28.74 15
2020-12-18 $30.30 $30.30 $30.30 $30.30 $28.90 205
2020-12-17 $30.35 $30.35 $30.35 $30.35 $28.95 205
2020-12-16 $30.23 $30.23 $30.23 $30.23 $28.84 102
2020-12-15 $30.18 $30.18 $30.18 $30.18 $28.78 12
2020-12-14 $30.15 $30.15 $29.96 $29.96 $28.58 200
2020-12-11 $30.00 $30.00 $30.00 $30.00 $28.61 91
2020-12-10 $30.07 $30.07 $30.07 $30.07 $28.68 2
2020-12-09 $30.00 $30.03 $30.00 $30.03 $28.64 1,042
2020-12-08 $30.08 $30.12 $30.08 $30.12 $28.72 1,000
2020-12-07 $30.05 $30.05 $30.05 $30.05 $28.66 296
2020-12-04 $30.09 $30.09 $30.09 $30.09 $28.70 0
2020-12-03 $29.92 $29.92 $29.92 $29.92 $28.53 100
2020-12-02 $29.88 $29.88 $29.88 $29.88 $28.49 100
2020-12-01 $29.87 $29.87 $29.87 $29.87 $28.49 1
2020-11-30 $29.66 $29.66 $29.62 $29.62 $28.25 265
2020-11-27 $30.23 $30.23 $29.83 $29.83 $28.45 264
2020-11-25 $29.78 $29.78 $29.75 $29.75 $28.38 511
2020-11-24 $29.80 $29.80 $29.80 $29.80 $28.43 8
2020-11-23 $29.49 $29.53 $29.49 $29.51 $28.14 1,080
2020-11-20 $29.44 $29.44 $29.43 $29.43 $28.07 103
2020-11-19 $29.45 $29.45 $29.45 $29.45 $28.09 1
2020-11-18 $29.55 $29.55 $29.38 $29.38 $28.03 400
2020-11-17 $29.51 $29.51 $29.51 $29.51 $28.15 2
2020-11-16 $29.44 $29.51 $29.44 $29.51 $28.15 100
2020-11-13 $29.30 $29.30 $29.30 $29.30 $27.95 100
2020-11-12 $29.03 $29.03 $29.03 $29.03 $27.69 100
2020-11-11 $29.22 $29.22 $29.22 $29.22 $27.87 11
2020-11-10 $29.11 $29.11 $29.11 $29.11 $27.76 26
2020-11-09 $29.26 $29.26 $29.10 $29.10 $27.75 164
2020-11-06 $28.77 $28.80 $28.77 $28.80 $27.47 100
2020-11-05 $28.80 $28.84 $28.80 $28.81 $27.47 502
2020-11-04 $28.44 $28.44 $28.44 $28.44 $27.13 12
2020-11-03 $28.14 $28.14 $28.14 $28.14 $26.84 20
2020-11-02 $27.80 $27.80 $27.80 $27.80 $26.52 8
2020-10-30 $27.54 $27.54 $27.54 $27.54 $26.27 124
2020-10-29 $27.78 $27.78 $27.78 $27.78 $26.50 34
2020-10-28 $27.62 $27.62 $27.62 $27.62 $26.34 11
2020-10-27 $28.17 $28.17 $28.17 $28.17 $26.86 31
2020-10-26 $28.22 $28.22 $28.22 $28.22 $26.91 1
2020-10-23 $28.52 $28.52 $28.52 $28.52 $27.20 3
2020-10-22 $28.34 $28.44 $28.34 $28.44 $27.13 130
2020-10-21 $28.45 $28.45 $28.40 $28.40 $27.09 110
2020-10-20 $28.53 $28.53 $28.44 $28.44 $27.13 697
2020-10-19 $28.51 $28.51 $28.34 $28.34 $27.03 997
2020-10-16 $28.65 $28.65 $28.56 $28.56 $27.24 316
2020-10-15 $28.46 $28.53 $28.46 $28.53 $27.21 185
2020-10-14 $28.76 $28.76 $28.63 $28.63 $27.30 399
2020-10-13 $28.73 $28.73 $28.66 $28.72 $27.39 739
2020-10-12 $28.85 $28.85 $28.82 $28.82 $27.49 351
2020-10-09 $28.58 $28.59 $28.58 $28.59 $27.27 250
2020-10-08 $28.40 $28.47 $28.40 $28.47 $27.16 400
2020-10-07 $28.33 $28.34 $28.33 $28.34 $27.03 553
2020-10-06 $28.30 $28.34 $28.11 $28.11 $26.81 1,790
2020-10-05 $28.14 $28.26 $28.14 $28.26 $26.95 516
2020-10-02 $28.02 $28.02 $28.02 $28.02 $26.72 2
2020-10-01 $28.11 $28.11 $28.11 $28.11 $26.81 6
2020-09-30 $27.96 $28.11 $27.96 $28.04 $26.74 406
2020-09-29 $27.93 $27.93 $27.93 $27.93 $26.63 1
2020-09-28 $27.96 $27.96 $27.96 $27.96 $26.67 900
2020-09-25 $27.88 $27.88 $27.88 $27.88 $26.43 2
2020-09-24 $27.75 $27.76 $27.71 $27.71 $26.27 1,001
2020-09-23 $27.69 $27.69 $27.69 $27.69 $26.25 1
2020-09-22 $28.03 $28.03 $28.03 $28.03 $26.58 102
2020-09-21 $27.94 $27.94 $27.94 $27.94 $26.48 2
2020-09-18 $28.23 $28.23 $28.23 $28.23 $26.76 5
2020-09-17 $28.37 $28.37 $28.37 $28.37 $26.90 5
2020-09-16 $28.55 $28.55 $28.47 $28.47 $26.99 500
2020-09-15 $28.56 $28.58 $28.50 $28.50 $27.02 1,401
2020-09-14 $28.43 $28.43 $28.41 $28.41 $26.94 1,004
2020-09-11 $28.22 $28.22 $28.20 $28.20 $26.73 144
2020-09-10 $28.67 $28.67 $28.15 $28.15 $26.69 205
2020-09-09 $28.37 $28.42 $28.37 $28.40 $26.93 1,100
2020-09-08 $28.10 $28.10 $28.10 $28.10 $26.64 1
2020-09-04 $28.30 $28.51 $28.30 $28.46 $26.98 1,023
2020-09-03 $28.83 $28.83 $28.56 $28.56 $27.08 130
2020-09-02 $28.91 $29.07 $28.91 $29.07 $27.56 2,377
2020-09-01 $28.75 $28.81 $28.75 $28.81 $27.31 1,058
2020-08-31 $28.73 $28.73 $28.73 $28.73 $27.23 223
2020-08-28 $28.71 $28.77 $28.68 $28.77 $27.27 400
2020-08-27 $28.65 $28.65 $28.65 $28.65 $27.16 125
2020-08-26 $28.60 $28.68 $28.60 $28.68 $27.19 511
2020-08-25 $28.56 $28.56 $28.56 $28.56 $27.07 10
2020-08-24 $28.46 $28.51 $28.46 $28.51 $27.02 386
2020-08-21 $28.46 $28.46 $28.35 $28.35 $26.87 347
2020-08-20 $28.33 $28.33 $28.33 $28.33 $26.86 9
2020-08-19 $28.43 $28.43 $28.31 $28.31 $26.84 110
2020-08-18 $28.40 $28.42 $28.40 $28.42 $26.94 153
2020-08-17 $28.38 $28.39 $28.38 $28.39 $26.91 207
2020-08-14 $28.28 $28.28 $28.28 $28.28 $26.81 101
2020-08-13 $28.37 $28.37 $28.31 $28.31 $26.84 692
2020-08-12 $28.39 $28.39 $28.39 $28.39 $26.91 101
2020-08-11 $28.15 $28.15 $28.15 $28.15 $26.69 7
2020-08-10 $28.43 $28.43 $28.26 $28.26 $26.79 161
2020-08-07 $28.23 $28.23 $28.23 $28.23 $26.76 4
2020-08-06 $28.26 $28.26 $28.26 $28.26 $26.79 547
2020-08-05 $28.21 $28.21 $28.18 $28.19 $26.72 547
2020-08-04 $28.02 $28.07 $28.00 $28.07 $26.61 208
2020-08-03 $27.98 $27.98 $27.98 $27.98 $26.52 11
2020-07-31 $27.79 $27.79 $27.79 $27.79 $26.35 11
2020-07-30 $27.84 $27.84 $27.84 $27.84 $26.39 4
2020-07-29 $27.94 $27.94 $27.94 $27.94 $26.49 4
2020-07-28 $27.78 $27.78 $27.72 $27.72 $26.28 507
2020-07-27 $27.81 $27.81 $27.81 $27.81 $26.36 3
2020-07-24 $27.67 $27.67 $27.66 $27.66 $26.22 104
2020-07-23 $27.76 $27.76 $27.76 $27.76 $26.31 314
2020-07-22 $27.86 $27.91 $27.86 $27.91 $26.46 314
2020-07-21 $27.87 $27.89 $27.82 $27.82 $26.37 794
2020-07-20 $27.69 $27.76 $27.69 $27.76 $26.32 304
2020-07-17 $27.64 $27.64 $27.64 $27.64 $26.20 100
2020-07-16 $27.56 $27.56 $27.56 $27.56 $26.13 0
2020-07-15 $27.67 $27.67 $27.63 $27.63 $26.19 100
2020-07-14 $27.47 $27.47 $27.47 $27.47 $26.04 0
2020-07-13 $27.50 $27.50 $27.25 $27.25 $25.83 354
2020-07-10 $27.32 $27.39 $27.32 $27.38 $25.96 200
2020-07-09 $27.25 $27.25 $27.25 $27.25 $25.83 0
2020-07-08 $27.34 $27.34 $27.34 $27.34 $25.92 0
2020-07-07 $27.20 $27.20 $27.20 $27.20 $25.79 0
2020-07-06 $27.40 $27.40 $27.38 $27.38 $25.96 900
2020-07-02 $27.09 $27.09 $27.09 $27.09 $25.68 36
2020-07-01 $26.98 $26.98 $26.98 $26.98 $25.57 3
2020-06-30 $26.83 $26.91 $26.76 $26.91 $25.51 826
2020-06-29 $26.54 $26.54 $26.54 $26.54 $25.16 1
2020-06-26 $26.54 $26.54 $26.54 $26.54 $25.16 1
2020-06-25 $26.76 $26.91 $26.76 $26.91 $25.44 100
2020-06-24 $26.74 $26.74 $26.74 $26.74 $25.28 0
2020-06-23 $27.22 $27.22 $27.14 $27.14 $25.66 100
2020-06-22 $27.07 $27.07 $27.07 $27.07 $25.59 0
2020-06-19 $27.15 $27.15 $26.96 $26.96 $25.49 101
2020-06-18 $27.00 $27.02 $27.00 $27.02 $25.54 100
2020-06-17 $27.05 $27.05 $27.04 $27.04 $25.56 103
2020-06-16 $27.09 $27.09 $27.02 $27.02 $25.54 100
2020-06-15 $26.80 $26.80 $26.80 $26.80 $25.33 9
2020-06-12 $26.72 $26.72 $26.69 $26.69 $25.23 100
2020-06-11 $26.85 $26.85 $26.46 $26.46 $25.01 102
2020-06-10 $27.38 $27.43 $27.38 $27.43 $25.93 100
2020-06-09 $27.45 $27.46 $27.44 $27.46 $25.96 301
2020-06-08 $27.49 $27.59 $27.43 $27.59 $26.08 200
2020-06-05 $27.36 $27.40 $27.36 $27.38 $25.88 301
2020-06-04 $26.97 $26.97 $26.97 $26.97 $25.49 4
2020-06-03 $27.01 $27.07 $27.01 $27.07 $25.59 101
2020-06-02 $26.73 $26.80 $26.73 $26.80 $25.33 1,200
2020-06-01 $26.65 $26.65 $26.65 $26.65 $25.19 1
2020-05-29 $26.50 $26.50 $26.50 $26.50 $25.05 0
2020-05-28 $26.48 $26.56 $26.41 $26.41 $24.97 401
2020-05-27 $26.40 $26.40 $26.40 $26.40 $24.95 75
2020-05-26 $26.26 $26.29 $26.17 $26.17 $24.74 543
2020-05-22 $25.89 $25.89 $25.89 $25.89 $24.48 0
2020-05-21 $25.90 $25.90 $25.90 $25.90 $24.49 0
2020-05-20 $25.95 $26.02 $25.95 $26.02 $24.60 101
2020-05-19 $25.77 $25.77 $25.77 $25.77 $24.36 0
2020-05-18 $25.92 $25.92 $25.92 $25.92 $24.50 122
2020-05-15 $25.38 $25.38 $25.38 $25.38 $23.99 3
2020-05-14 $25.33 $25.33 $25.33 $25.33 $23.94 0
2020-05-13 $25.25 $25.25 $25.25 $25.25 $23.86 0
2020-05-12 $25.49 $25.49 $25.49 $25.49 $24.10 38
2020-05-11 $25.73 $25.73 $25.73 $25.73 $24.32 2
2020-05-08 $25.48 $25.48 $25.48 $25.48 $24.09 1
2020-05-07 $25.49 $25.49 $25.48 $25.48 $24.09 407
2020-05-06 $25.40 $25.40 $25.29 $25.29 $23.91 2,002
2020-05-05 $25.31 $25.31 $25.31 $25.31 $23.92 0
2020-05-04 $25.23 $25.23 $25.23 $25.23 $23.85 0
2020-05-01 $25.69 $25.69 $25.69 $25.69 $24.29 0
2020-04-30 $25.92 $25.92 $25.92 $25.92 $24.50 0
2020-04-29 $25.51 $25.51 $25.51 $25.51 $24.11 80
2020-04-28 $25.49 $25.49 $25.49 $25.49 $24.09 2
2020-04-27 $25.25 $25.25 $25.25 $25.25 $23.87 24
2020-04-24 $25.11 $25.25 $25.11 $25.25 $23.87 5,998
2020-04-23 $25.11 $25.11 $25.11 $25.11 $23.74 0
2020-04-22 $24.81 $24.81 $24.81 $24.81 $23.45 0
2020-04-21 $25.21 $25.21 $25.21 $25.21 $23.83 0
2020-04-20 $25.45 $25.45 $25.45 $25.45 $24.06 1
2020-04-17 $25.07 $25.07 $25.07 $25.07 $23.70 0
2020-04-16 $25.00 $25.00 $25.00 $25.00 $23.64 0
2020-04-15 $25.36 $25.36 $25.36 $25.36 $23.97 5
2020-04-14 $24.98 $24.98 $24.98 $24.98 $23.61 1
2020-04-13 $25.17 $25.17 $25.17 $25.17 $23.79 0
2020-04-09 $24.81 $24.81 $24.81 $24.81 $23.45 1
2020-04-08 $24.40 $24.40 $24.40 $24.40 $23.06 0
2020-04-07 $24.34 $24.34 $24.34 $24.34 $23.01 0
2020-04-06 $24.11 $24.34 $24.11 $24.34 $23.01 6,052
2020-04-03 $23.66 $23.66 $23.66 $23.66 $22.36 35
2020-04-02 $23.41 $23.66 $23.38 $23.66 $22.36 1,502
2020-04-01 $23.35 $23.35 $23.35 $23.35 $22.07 6
2020-03-31 $23.99 $23.99 $23.99 $23.99 $22.67 7
2020-03-30 $24.03 $24.16 $24.03 $24.16 $22.84 335
2020-03-27 $23.74 $23.74 $23.74 $23.74 $22.44 56
2020-03-26 $23.82 $24.40 $23.82 $24.40 $22.86 1,701
2020-03-25 $23.35 $23.60 $23.35 $23.60 $22.12 1,001
2020-03-24 $22.95 $23.18 $22.95 $23.18 $21.72 202
2020-03-23 $22.25 $22.25 $22.12 $22.12 $20.73 5,004
2020-03-20 $22.48 $22.51 $22.22 $22.22 $20.82 10,408
2020-03-19 $21.57 $21.57 $21.57 $21.57 $20.21 12,208
2020-03-18 $22.40 $22.40 $22.40 $22.40 $20.99 0
2020-03-17 $23.41 $23.41 $23.41 $23.41 $21.93 0
2020-03-16 $23.24 $23.24 $22.92 $22.92 $21.48 455
2020-03-13 $24.38 $24.38 $24.38 $24.38 $22.84 0
2020-03-12 $23.43 $23.43 $23.43 $23.43 $21.96 4
2020-03-11 $25.19 $25.19 $25.19 $25.19 $23.60 0
2020-03-10 $26.02 $26.02 $26.02 $26.02 $24.38 3
2020-03-09 $25.44 $25.58 $24.69 $25.58 $23.96 304
2020-03-06 $26.77 $26.77 $26.77 $26.77 $25.08 10
2020-03-05 $26.96 $26.96 $26.96 $26.96 $25.26 0
2020-03-04 $27.15 $27.43 $27.15 $27.43 $25.70 105
2020-03-03 $26.87 $26.87 $26.87 $26.87 $25.18 104
2020-03-02 $26.60 $27.09 $26.60 $27.09 $25.39 201
2020-02-28 $26.39 $26.49 $26.39 $26.49 $24.82 355
2020-02-27 $26.70 $26.70 $26.70 $26.70 $25.02 0
2020-02-26 $27.55 $27.55 $27.30 $27.30 $25.58 6,253
2020-02-25 $27.32 $27.32 $27.32 $27.32 $25.60 1,650
2020-02-24 $27.84 $27.84 $27.73 $27.73 $25.98 182
2020-02-21 $28.27 $28.27 $28.27 $28.27 $26.49 138
2020-02-20 $28.43 $28.43 $28.39 $28.39 $26.60 101
2020-02-19 $28.47 $28.47 $28.46 $28.46 $26.66 201
2020-02-18 $28.37 $28.37 $28.37 $28.37 $26.58 115
2020-02-14 $28.42 $28.43 $28.42 $28.43 $26.63 196
2020-02-13 $28.43 $28.43 $28.41 $28.41 $26.62 163
2020-02-12 $28.43 $28.46 $28.43 $28.46 $26.67 484
2020-02-11 $28.39 $28.39 $28.36 $28.36 $26.57 770
2020-02-10 $28.26 $28.29 $28.24 $28.29 $26.50 2,461
2020-02-07 $28.24 $28.24 $28.16 $28.18 $26.41 1,262
2020-02-06 $28.30 $28.30 $28.30 $28.30 $26.51 0
2020-02-05 $28.24 $28.24 $28.24 $28.24 $26.46 38
2020-02-04 $28.10 $28.10 $28.09 $28.09 $26.32 1,385
2020-02-03 $27.85 $27.85 $27.85 $27.85 $26.09 30
2020-01-31 $27.75 $27.75 $27.75 $27.75 $26.00 98
2020-01-30 $27.89 $28.02 $27.89 $28.02 $26.25 201
2020-01-29 $28.06 $28.06 $28.02 $28.02 $26.25 502
2020-01-28 $28.01 $28.01 $28.01 $28.01 $26.25 29
2020-01-27 $27.86 $27.86 $27.86 $27.86 $26.10 158
2020-01-24 $28.20 $28.21 $28.15 $28.15 $26.37 417
2020-01-23 $28.27 $28.27 $28.27 $28.27 $26.48 82
2020-01-22 $28.27 $28.28 $28.27 $28.28 $26.49 2,992
2020-01-21 $28.25 $28.25 $28.23 $28.23 $26.45 200
2020-01-17 $28.29 $28.33 $28.29 $28.33 $26.54 184
2020-01-16 $28.22 $28.26 $28.21 $28.26 $26.48 416
2020-01-15 $28.17 $28.17 $28.14 $28.14 $26.37 192
2020-01-14 $28.15 $28.15 $28.11 $28.12 $26.35 4,700
2020-01-13 $28.11 $28.13 $28.11 $28.13 $26.36 100
2020-01-10 $28.01 $28.01 $28.01 $28.01 $26.24 0
2020-01-09 $28.03 $28.03 $28.02 $28.02 $26.26 300
2020-01-08 $27.93 $27.93 $27.93 $27.93 $26.17 0
2020-01-07 $27.88 $27.88 $27.88 $27.88 $26.12 0
2020-01-06 $27.92 $27.92 $27.92 $27.92 $26.16 262
2020-01-03 $27.89 $27.89 $27.89 $27.89 $26.14 38
2020-01-02 $27.99 $28.00 $27.99 $28.00 $26.24 100,032
2019-12-31 $27.79 $27.82 $27.79 $27.82 $26.07 268
2019-12-30 $27.80 $27.80 $27.77 $27.77 $26.02 118
2019-12-27 $27.87 $27.87 $27.87 $27.87 $26.11 66
2019-12-26 $28.45 $28.45 $28.45 $28.45 $26.08 0
2019-12-24 $28.37 $28.37 $28.37 $28.37 $26.00 59
2019-12-23 $28.37 $28.37 $28.37 $28.37 $26.01 0
2019-12-20 $28.36 $28.38 $28.36 $28.38 $26.01 249
2019-12-19 $28.30 $28.30 $28.30 $28.30 $25.94 0
2019-12-18 $28.26 $28.26 $28.26 $28.26 $25.90 0
2019-12-17 $28.26 $28.26 $28.26 $28.26 $25.90 0
2019-12-16 $28.22 $28.24 $28.22 $28.24 $25.89 436
2019-12-13 $28.13 $28.13 $28.13 $28.13 $25.78 0
2019-12-12 $28.02 $28.07 $28.02 $28.07 $25.73 100
2019-12-11 $27.94 $27.94 $27.94 $27.94 $25.61 89
2019-12-10 $27.84 $27.84 $27.84 $27.84 $25.52 0
2019-12-09 $27.88 $27.88 $27.86 $27.86 $25.54 1,462
2019-12-06 $27.91 $27.91 $27.91 $27.91 $25.58 0
2019-12-05 $27.78 $27.78 $27.78 $27.78 $25.46 0
2019-12-04 $27.75 $27.76 $27.75 $27.76 $25.45 208
2019-12-03 $27.65 $27.65 $27.65 $27.65 $25.35 50
2019-12-02 $27.71 $27.71 $27.71 $27.71 $25.40 10
2019-11-29 $27.84 $27.84 $27.84 $27.84 $25.52 0
2019-11-27 $27.94 $27.94 $27.94 $27.94 $25.61 50
2019-11-26 $27.89 $27.89 $27.89 $27.89 $25.57 39
2019-11-25 $27.85 $27.85 $27.85 $27.85 $25.53 0
2019-11-22 $27.69 $27.71 $27.69 $27.71 $25.40 200
2019-11-21 $27.68 $27.68 $27.68 $27.68 $25.37 0
2019-11-20 $27.72 $27.72 $27.72 $27.72 $25.41 0
2019-11-19 $27.80 $27.80 $27.78 $27.78 $25.46 100
2019-11-18 $27.75 $27.75 $27.75 $27.75 $25.44 479
2019-11-15 $27.72 $27.73 $27.72 $27.73 $25.42 738
2019-11-14 $27.53 $27.63 $27.53 $27.63 $25.33 3,173
2019-11-13 $27.62 $27.62 $27.62 $27.62 $25.31 45
2019-11-12 $27.66 $27.66 $27.60 $27.60 $25.30 708
2019-11-11 $27.50 $27.59 $27.50 $27.59 $25.29 2,035
2019-11-08 $27.53 $27.62 $27.53 $27.62 $25.32 1,520
2019-11-07 $27.65 $27.65 $27.65 $27.65 $25.34 0
2019-11-06 $27.58 $27.62 $27.58 $27.62 $25.32 101
2019-11-05 $27.61 $27.61 $27.61 $27.61 $25.31 2
2019-11-04 $27.64 $27.64 $27.64 $27.64 $25.33 0
2019-11-01 $27.57 $27.57 $27.57 $27.57 $25.27 0
2019-10-31 $27.40 $27.40 $27.40 $27.40 $25.11 0
2019-10-30 $27.44 $27.44 $27.44 $27.44 $25.15 43
2019-10-29 $27.37 $27.38 $27.36 $27.36 $25.08 200
2019-10-28 $27.39 $27.39 $27.38 $27.38 $25.10 300
2019-10-25 $27.28 $27.31 $27.28 $27.31 $25.03 687
2019-10-24 $27.27 $27.27 $27.27 $27.27 $25.00 0
2019-10-23 $27.23 $27.23 $27.23 $27.23 $24.96 0
2019-10-22 $27.19 $27.19 $27.19 $27.19 $24.92 0
2019-10-21 $27.22 $27.22 $27.22 $27.22 $24.95 0
2019-10-18 $27.14 $27.14 $27.14 $27.14 $24.88 0
2019-10-17 $27.15 $27.17 $27.15 $27.17 $24.90 175
2019-10-16 $27.12 $27.12 $27.12 $27.12 $24.86 1
2019-10-15 $26.98 $27.15 $26.98 $27.12 $24.86 506
2019-10-14 $26.98 $26.98 $26.98 $26.98 $24.73 8
2019-10-11 $27.02 $27.02 $27.02 $27.02 $24.77 44
2019-10-10 $26.79 $26.82 $26.79 $26.82 $24.58 200
2019-10-09 $26.74 $26.74 $26.74 $26.74 $24.51 0
2019-10-08 $26.67 $26.67 $26.61 $26.61 $24.39 200
2019-10-07 $26.83 $26.83 $26.83 $26.83 $24.59 25
2019-10-04 $26.90 $26.90 $26.90 $26.90 $24.66 0
2019-10-03 $26.69 $26.69 $26.69 $26.69 $24.46 27
2019-10-02 $26.55 $26.55 $26.55 $26.55 $24.34 0
2019-10-01 $26.89 $26.89 $26.81 $26.81 $24.58 300
2019-09-30 $27.00 $27.00 $26.97 $26.97 $24.72 500
2019-09-27 $26.96 $26.96 $26.88 $26.88 $24.64 100
2019-09-26 $26.94 $26.98 $26.94 $26.98 $24.73 300
2019-09-25 $27.05 $27.05 $26.99 $26.99 $24.74 187
2019-09-24 $26.94 $26.96 $26.94 $26.96 $24.71 2,000
2019-09-23 $27.06 $27.06 $27.06 $27.06 $24.80 0
2019-09-20 $27.07 $27.07 $27.07 $27.07 $24.81 0
2019-09-19 $27.13 $27.13 $27.08 $27.08 $24.82 102,000
2019-09-18 $27.07 $27.07 $27.07 $27.07 $24.81 0
2019-09-17 $27.08 $27.08 $27.08 $27.08 $24.82 26
2019-09-16 $27.02 $27.02 $27.02 $27.02 $24.77 0
2019-09-13 $27.14 $27.14 $27.07 $27.07 $24.82 580
2019-09-12 $27.12 $27.12 $27.10 $27.10 $24.84 500
2019-09-11 $27.05 $27.05 $27.03 $27.03 $24.78 466
2019-09-10 $26.91 $26.91 $26.91 $26.91 $24.66 0
2019-09-09 $26.96 $26.96 $26.96 $26.96 $24.71 0
2019-09-06 $27.00 $27.00 $26.98 $26.98 $24.73 1,186
2019-09-05 $26.95 $26.95 $26.95 $26.95 $24.70 0
2019-09-04 $26.80 $26.80 $26.80 $26.80 $24.57 0
2019-09-03 $26.58 $26.58 $26.58 $26.58 $24.36 0
2019-08-30 $26.69 $26.69 $26.69 $26.69 $24.46 100
2019-08-29 $26.60 $26.65 $26.60 $26.65 $24.43 100
2019-08-28 $26.44 $26.48 $26.44 $26.48 $24.27 100
2019-08-27 $26.41 $26.42 $26.41 $26.42 $24.22 100
2019-08-26 $26.39 $26.41 $26.39 $26.41 $24.20 100
2019-08-23 $26.60 $26.60 $26.24 $26.24 $24.05 100
2019-08-22 $26.53 $26.58 $26.53 $26.58 $24.37 102
2019-08-21 $26.73 $26.73 $26.55 $26.63 $24.41 6,963
2019-08-20 $26.55 $26.55 $26.50 $26.50 $24.29 536
2019-08-19 $26.55 $26.57 $26.55 $26.57 $24.35 200,000
2019-08-16 $26.40 $26.45 $26.40 $26.45 $24.25 200
2019-08-15 $26.19 $26.25 $26.19 $26.25 $24.06 100
2019-08-14 $26.19 $26.19 $26.16 $26.16 $23.98 195
2019-08-13 $26.28 $26.57 $26.28 $26.57 $24.36 256
2019-08-12 $26.38 $26.38 $26.38 $26.38 $24.18 95
2019-08-09 $26.53 $26.53 $26.53 $26.53 $24.32 0
2019-08-08 $26.60 $26.64 $26.60 $26.64 $24.42 190
2019-08-07 $26.40 $26.40 $26.40 $26.40 $24.20 40
2019-08-06 $26.31 $26.37 $26.24 $26.37 $24.17 10,100
2019-08-05 $26.24 $26.24 $26.15 $26.15 $23.97 117
2019-08-02 $26.52 $26.57 $26.52 $26.57 $24.36 267
2019-08-01 $26.80 $26.80 $26.68 $26.68 $24.46 100
2019-07-31 $26.68 $26.79 $26.68 $26.79 $24.55 101
2019-07-30 $26.92 $26.92 $26.92 $26.92 $24.67 194
2019-07-29 $27.04 $27.04 $27.02 $27.02 $24.76 368
2019-07-26 $27.02 $27.04 $27.02 $27.04 $24.79 100
2019-07-25 $26.94 $26.94 $26.94 $26.94 $24.69 100
2019-07-24 $27.06 $27.06 $27.06 $27.06 $24.80 100
2019-07-23 $26.96 $26.99 $26.96 $26.99 $24.74 1,424
2019-07-22 $26.91 $26.91 $26.91 $26.91 $24.66 0
2019-07-19 $26.96 $26.96 $26.89 $26.89 $24.64 813
2019-07-18 $26.91 $26.97 $26.91 $26.97 $24.73 110
2019-07-17 $26.94 $26.97 $26.91 $26.91 $24.66 1,900
2019-07-16 $26.99 $26.99 $26.96 $26.96 $24.71 9,116
2019-07-15 $26.99 $26.99 $26.98 $26.98 $24.73 400
2019-07-12 $26.98 $26.98 $26.98 $26.98 $24.73 15
2019-07-11 $26.93 $26.93 $26.93 $26.93 $24.68 0
2019-07-10 $26.93 $26.94 $26.93 $26.94 $24.70 100
2019-07-09 $26.83 $26.83 $26.83 $26.83 $24.59 0
2019-07-08 $26.86 $26.86 $26.86 $26.86 $24.62 15
2019-07-05 $26.93 $26.93 $26.93 $26.93 $24.68 1
2019-07-03 $27.03 $27.03 $27.03 $27.03 $24.77 10
2019-07-02 $26.89 $26.92 $26.89 $26.92 $24.68 106
2019-07-01 $26.84 $26.87 $26.84 $26.87 $24.63 149
2019-06-28 $26.71 $26.73 $26.71 $26.73 $24.50 200
2019-06-27 $26.66 $26.68 $26.66 $26.68 $24.46 100
2019-06-26 $26.59 $26.59 $26.59 $26.59 $24.38 0
2019-06-25 $26.60 $26.60 $26.60 $26.60 $24.38 0
2019-06-24 $26.74 $26.74 $26.74 $26.74 $24.51 0
2019-06-21 $26.75 $26.75 $26.75 $26.75 $24.52 0
2019-06-20 $26.81 $26.81 $26.81 $26.81 $24.58 0
2019-06-19 $26.61 $26.64 $26.61 $26.64 $24.42 101
2019-06-18 $26.52 $26.52 $26.52 $26.52 $24.30 0
2019-06-17 $26.29 $26.29 $26.29 $26.29 $24.10 46
2019-06-14 $26.30 $26.31 $26.30 $26.31 $24.11 200
2019-06-13 $26.34 $26.34 $26.34 $26.34 $24.14 0
2019-06-12 $26.30 $26.30 $26.30 $26.30 $24.10 0
2019-06-11 $26.35 $26.36 $26.35 $26.36 $24.16 100
2019-06-10 $26.35 $26.35 $26.34 $26.34 $24.14 170
2019-06-07 $26.27 $26.27 $26.27 $26.27 $24.08 30
2019-06-06 $26.03 $26.09 $26.03 $26.09 $23.92 100
2019-06-05 $26.02 $26.02 $26.02 $26.02 $23.85 0
2019-06-04 $25.93 $25.93 $25.93 $25.93 $23.77 0
2019-06-03 $25.66 $25.69 $25.66 $25.69 $23.55 100
2019-05-31 $25.65 $25.65 $25.65 $25.65 $23.51 83
2019-05-30 $25.81 $25.81 $25.77 $25.78 $23.63 283
2019-05-29 $25.67 $25.72 $25.67 $25.72 $23.58 100
2019-05-28 $25.92 $25.92 $25.81 $25.81 $23.66 100
2019-05-24 $25.91 $25.91 $25.91 $25.91 $23.75 0
2019-05-23 $25.82 $25.82 $25.82 $25.82 $23.67 1
2019-05-22 $26.03 $26.03 $26.02 $26.02 $23.85 326
2019-05-21 $26.05 $26.08 $26.05 $26.08 $23.91 100
2019-05-20 $25.92 $25.92 $25.92 $25.92 $23.75 138
2019-05-17 $26.10 $26.10 $26.04 $26.04 $23.87 123
2019-05-16 $26.16 $26.16 $26.16 $26.16 $23.97 14
2019-05-15 $26.00 $26.05 $26.00 $26.05 $23.87 114
2019-05-14 $25.97 $25.98 $25.97 $25.98 $23.82 166
2019-05-13 $25.84 $25.85 $25.81 $25.81 $23.66 500
2019-05-10 $25.96 $26.19 $25.96 $26.19 $24.01 100
2019-05-09 $25.95 $26.13 $25.95 $26.13 $23.95 500
2019-05-08 $26.23 $26.23 $26.21 $26.21 $24.02 100
2019-05-07 $26.25 $26.25 $26.23 $26.23 $24.04 100
2019-05-06 $26.42 $26.51 $26.42 $26.51 $24.30 101
2019-05-03 $26.58 $26.63 $26.58 $26.63 $24.41 300
2019-05-02 $26.37 $26.44 $26.37 $26.44 $24.23 322
2019-05-01 $26.63 $26.63 $26.48 $26.48 $24.27 200
2019-04-30 $26.51 $26.58 $26.51 $26.58 $24.36 798
2019-04-29 $26.58 $26.58 $26.58 $26.58 $24.36 256
2019-04-26 $26.51 $26.53 $26.51 $26.53 $24.32 300
2019-04-25 $26.41 $26.46 $26.41 $26.45 $24.25 500
2019-04-24 $26.49 $26.50 $26.49 $26.50 $24.29 200
2019-04-23 $26.52 $26.58 $26.52 $26.58 $24.36 300
2019-04-22 $26.45 $26.45 $26.45 $26.45 $24.25 0
2019-04-18 $26.44 $26.47 $26.44 $26.47 $24.26 200
2019-04-17 $26.45 $26.45 $26.45 $26.45 $24.24 0
2019-04-16 $26.48 $26.48 $26.48 $26.48 $24.27 750
2019-04-15 $26.44 $26.44 $26.44 $26.44 $24.23 0
2019-04-12 $26.47 $26.47 $26.47 $26.47 $24.26 0
2019-04-11 $26.38 $26.38 $26.38 $26.38 $24.18 115
2019-04-10 $26.40 $26.42 $26.40 $26.42 $24.21 300
2019-04-09 $26.36 $26.36 $26.33 $26.33 $24.14 107
2019-04-08 $26.42 $26.42 $26.42 $26.42 $24.22 0
2019-04-05 $26.40 $26.40 $26.40 $26.40 $24.20 0
2019-04-04 $26.35 $26.35 $26.32 $26.32 $24.13 594
2019-04-03 $26.35 $26.36 $26.31 $26.31 $24.12 400
2019-04-02 $26.23 $26.26 $26.23 $26.26 $24.07 200
2019-04-01 $26.26 $26.28 $26.26 $26.28 $24.08 100
2019-03-29 $26.05 $26.08 $26.00 $26.08 $23.90 895
2019-03-28 $25.95 $25.97 $25.95 $25.97 $23.81 1,466
2019-03-27 $25.98 $25.98 $25.86 $25.92 $23.76 400
2019-03-26 $25.94 $25.98 $25.94 $25.98 $23.82 400
2019-03-25 $25.82 $25.88 $25.82 $25.88 $23.72 400
2019-03-22 $26.03 $26.03 $25.87 $25.87 $23.72 400
2019-03-21 $26.12 $26.19 $26.12 $26.19 $24.00 5,000
2019-03-20 $26.07 $26.07 $26.07 $26.07 $23.89 0
2019-03-19 $26.11 $26.12 $26.04 $26.04 $23.87 10,658
2019-03-18 $26.02 $26.06 $26.02 $26.06 $23.89 10,000
2019-03-15 $25.99 $25.99 $25.99 $25.99 $23.83 0
2019-03-14 $25.87 $25.87 $25.87 $25.87 $23.72 0
2019-03-13 $25.91 $25.91 $25.91 $25.91 $23.75 0
2019-03-12 $25.80 $25.80 $25.80 $25.80 $23.65 0
2019-03-11 $25.76 $25.76 $25.76 $25.76 $23.61 27
2019-03-08 $25.53 $25.53 $25.53 $25.53 $23.40 0
2019-03-07 $25.56 $25.56 $25.53 $25.55 $23.42 4,661
2019-03-06 $25.72 $25.72 $25.72 $25.72 $23.57 0
2019-03-05 $25.82 $25.82 $25.82 $25.82 $23.66 0
2019-03-04 $25.78 $25.78 $25.78 $25.78 $23.63 0
2019-03-01 $25.85 $25.85 $25.85 $25.85 $23.69 0
2019-02-28 $25.77 $25.77 $25.77 $25.77 $23.62 0
2019-02-27 $25.78 $25.85 $25.78 $25.83 $23.68 465
2019-02-26 $25.85 $25.88 $25.85 $25.88 $23.72 400
2019-02-25 $25.91 $25.91 $25.85 $25.85 $23.70 400
2019-02-22 $25.78 $25.82 $25.78 $25.80 $23.65 1,101
2019-02-21 $25.67 $25.68 $25.67 $25.67 $23.53 293
2019-02-20 $25.79 $25.79 $25.75 $25.75 $23.60 240
2019-02-19 $25.56 $25.70 $25.56 $25.68 $23.54 13,718
2019-02-15 $25.53 $25.64 $25.53 $25.63 $23.49 939
2019-02-14 $25.50 $25.50 $25.50 $25.50 $23.38 0
2019-02-13 $25.51 $25.52 $25.50 $25.50 $23.37 14,200
2019-02-12 $25.47 $25.54 $25.47 $25.51 $23.38 394
2019-02-11 $25.29 $25.29 $25.29 $25.29 $23.18 300
2019-02-08 $25.20 $25.28 $25.20 $25.28 $23.17 100
2019-02-07 $25.24 $25.28 $25.24 $25.28 $23.17 100
2019-02-06 $25.48 $25.48 $25.46 $25.46 $23.34 200
2019-02-05 $25.49 $25.54 $25.49 $25.54 $23.41 400
2019-02-04 $25.34 $25.43 $25.34 $25.43 $23.31 140
2019-02-01 $25.35 $25.35 $25.34 $25.34 $23.22 5,400
2019-01-31 $25.31 $25.34 $25.31 $25.34 $23.23 200
2019-01-30 $25.08 $25.26 $25.08 $25.24 $23.13 300
2019-01-29 $24.98 $24.98 $24.98 $24.98 $22.89 0
2019-01-28 $24.94 $24.94 $24.94 $24.94 $22.86 45
2019-01-25 $25.09 $25.09 $25.09 $25.09 $22.99 0
2019-01-24 $24.93 $24.93 $24.93 $24.93 $22.86 100
2019-01-23 $24.77 $24.86 $24.77 $24.86 $22.79 100
2019-01-22 $24.74 $24.75 $24.74 $24.75 $22.69 102
2019-01-18 $24.98 $25.04 $24.98 $25.04 $22.95 200
2019-01-17 $24.78 $24.85 $24.78 $24.85 $22.78 200
2019-01-16 $24.78 $24.78 $24.78 $24.78 $22.72 100
2019-01-15 $24.71 $24.71 $24.71 $24.71 $22.65 47
2019-01-14 $24.57 $24.57 $24.57 $24.57 $22.52 105
2019-01-11 $24.62 $24.67 $24.62 $24.67 $22.61 100
2019-01-10 $24.62 $24.71 $24.62 $24.71 $22.65 201
2019-01-09 $24.57 $24.66 $24.57 $24.64 $22.58 200
2019-01-08 $24.52 $24.52 $24.40 $24.51 $22.47 274
2019-01-07 $24.32 $24.39 $24.32 $24.39 $22.36 101
2019-01-04 $24.21 $24.30 $24.21 $24.30 $22.28 102
2019-01-03 $23.76 $23.77 $23.76 $23.77 $21.79 165
2019-01-02 $23.92 $24.06 $23.92 $24.03 $22.02 575
2018-12-31 $23.96 $23.99 $23.96 $23.99 $21.99 100
2018-12-28 $23.93 $23.93 $23.93 $23.93 $21.94 100
2018-12-27 $24.05 $24.37 $24.05 $24.37 $22.33 169
2018-12-26 $23.80 $24.37 $23.80 $24.37 $22.33 110
2018-12-24 $23.98 $23.98 $23.78 $23.78 $21.80 100
2018-12-21 $24.28 $24.28 $24.04 $24.04 $22.03 100
2018-12-20 $24.53 $24.53 $24.32 $24.32 $22.29 100
2018-12-19 $24.88 $24.88 $24.54 $24.54 $22.49 100
2018-12-18 $24.68 $24.68 $24.68 $24.68 $22.62 0
2018-12-17 $24.92 $24.92 $24.64 $24.68 $22.62 299
2018-12-14 $25.25 $25.25 $25.25 $25.25 $23.15 0
2018-12-13 $25.26 $25.26 $25.25 $25.25 $23.15 195
2018-12-12 $25.31 $25.47 $25.29 $25.29 $23.18 400
2018-12-11 $25.30 $25.30 $25.05 $25.12 $23.02 400
2018-12-10 $24.87 $25.15 $24.87 $25.15 $23.05 700
2018-12-07 $25.36 $25.36 $25.36 $25.36 $23.24 100
2018-12-06 $25.09 $25.36 $25.09 $25.36 $23.24 212
2018-12-04 $25.61 $25.61 $25.61 $25.61 $23.47 100
2018-12-03 $26.05 $26.05 $26.05 $26.05 $23.88 590
2018-11-30 $25.73 $25.80 $25.73 $25.80 $23.65 400
2018-11-29 $25.80 $25.80 $25.70 $25.75 $23.60 494
2018-11-28 $25.48 $25.66 $25.48 $25.64 $23.50 410
2018-11-27 $26.11 $26.11 $26.11 $26.11 $23.93 0
2018-11-26 $26.11 $26.11 $26.11 $26.11 $23.93 0
2018-11-23 $26.11 $26.11 $26.11 $26.11 $23.93 92
2018-11-21 $26.11 $26.11 $26.11 $26.11 $23.93 0
2018-11-20 $26.11 $26.11 $26.11 $26.11 $23.93 0
2018-11-19 $26.11 $26.11 $26.11 $26.11 $23.93 0
2018-11-16 $26.11 $26.11 $26.11 $26.11 $23.93 0
2018-11-15 $26.11 $26.11 $26.11 $26.11 $23.93 0
2018-11-14 $26.11 $26.11 $26.11 $26.11 $23.93 0
2018-11-13 $26.11 $26.11 $26.11 $26.11 $23.93 92
2018-11-12 $26.11 $26.11 $26.11 $26.11 $23.93 80
2018-11-09 $26.11 $26.11 $26.11 $26.11 $23.93 0
2018-11-08 $26.11 $26.12 $26.11 $26.11 $23.93 2,500
2018-11-07 $26.06 $26.06 $26.06 $26.06 $23.89 587
2018-11-06 $25.91 $25.91 $25.91 $25.91 $23.75 0
2018-11-05 $25.91 $25.91 $25.91 $25.91 $23.75 18
2018-11-02 $25.89 $25.91 $25.89 $25.91 $23.75 241
2018-11-01 $25.63 $25.63 $25.63 $25.63 $23.49 0
2018-10-31 $25.51 $25.63 $25.51 $25.63 $23.49 2,000
2018-10-30 $25.25 $25.25 $25.25 $25.25 $23.14 500
2018-10-29 $24.97 $24.97 $24.97 $24.97 $22.89 487
2018-10-26 $25.09 $25.09 $25.09 $25.09 $23.00 573
2018-10-25 $26.17 $26.17 $26.17 $26.17 $23.99 93
2018-10-24 $26.17 $26.17 $26.17 $26.17 $23.99 0
2018-10-23 $26.17 $26.17 $26.17 $26.17 $23.99 0
2018-10-22 $26.17 $26.17 $26.17 $26.17 $23.99 0
2018-10-19 $26.17 $26.17 $26.17 $26.17 $23.99 0
2018-10-18 $26.17 $26.17 $26.17 $26.17 $23.99 0
2018-10-17 $26.24 $26.24 $26.02 $26.17 $23.99 464
2018-10-16 $26.14 $26.14 $26.14 $26.14 $23.96 600
2018-10-15 $25.96 $25.96 $25.96 $25.96 $23.79 0
2018-10-12 $25.96 $25.96 $25.96 $25.96 $23.79 500
2018-10-11 $26.08 $26.08 $25.82 $25.82 $23.67 4,600
2018-10-10 $26.65 $26.65 $26.65 $26.65 $24.43 50
2018-10-09 $26.65 $26.65 $26.65 $26.65 $24.43 0
2018-10-08 $26.65 $26.65 $26.65 $26.65 $24.43 20
2018-10-05 $26.69 $26.75 $26.54 $26.65 $24.43 6,900
2018-10-04 $26.87 $26.87 $26.68 $26.68 $24.45 2,200
2018-10-03 $27.12 $27.12 $27.12 $27.12 $24.86 0
2018-10-02 $27.12 $27.12 $27.12 $27.12 $24.86 0
2018-10-01 $27.12 $27.12 $27.12 $27.12 $24.86 0
2018-09-28 $27.12 $27.12 $27.12 $27.12 $24.86 0
2018-09-27 $27.12 $27.12 $27.12 $27.12 $24.86 151
2018-09-26 $27.12 $27.12 $27.12 $27.12 $24.86 0
2018-09-25 $27.12 $27.12 $27.12 $27.12 $24.86 50
2018-09-24 $27.12 $27.12 $27.12 $27.12 $24.86 0
2018-09-21 $27.16 $27.16 $27.12 $27.12 $24.86 20,035
2018-09-20 $27.11 $27.18 $27.11 $27.14 $24.88 45,100
2018-09-19 $27.01 $27.01 $27.00 $27.00 $24.75 500
2018-09-18 $26.80 $26.80 $26.80 $26.80 $24.56 0
2018-09-17 $26.80 $26.80 $26.80 $26.80 $24.56 0
2018-09-14 $26.80 $26.80 $26.80 $26.80 $24.56 1
2018-09-13 $26.80 $26.80 $26.80 $26.80 $24.56 0
2018-09-12 $26.78 $26.80 $26.78 $26.80 $24.56 1,000
2018-09-11 $26.73 $26.73 $26.73 $26.73 $24.50 0
2018-09-10 $26.72 $26.73 $26.72 $26.73 $24.50 600
2018-09-07 $26.93 $26.93 $26.93 $26.93 $24.68 0
2018-09-06 $26.93 $26.93 $26.93 $26.93 $24.68 0
2018-09-05 $26.93 $26.93 $26.93 $26.93 $24.68 0
2018-09-04 $26.93 $26.93 $26.93 $26.93 $24.68 300
2018-08-31 $27.19 $27.19 $27.19 $27.19 $24.92 24
2018-08-30 $27.19 $27.19 $27.19 $27.19 $24.92 23
2018-08-29 $27.19 $27.19 $27.19 $27.19 $24.92 2,100
2018-08-28 $27.14 $27.17 $27.14 $27.16 $24.89 1,091
2018-08-27 $27.05 $27.11 $27.05 $27.11 $24.85 568
2018-08-24 $26.85 $26.85 $26.85 $26.85 $24.61 0
2018-08-23 $26.85 $26.85 $26.85 $26.85 $24.61 0
2018-08-22 $26.85 $26.85 $26.85 $26.85 $24.61 0
2018-08-21 $26.85 $26.85 $26.85 $26.85 $24.61 1,000
2018-08-20 $26.61 $26.61 $26.61 $26.61 $24.39 0
2018-08-17 $26.61 $26.61 $26.61 $26.61 $24.39 0
2018-08-16 $26.65 $26.65 $26.61 $26.61 $24.39 750
2018-08-15 $26.42 $26.44 $26.42 $26.44 $24.23 2,689
2018-08-14 $26.68 $26.68 $26.68 $26.68 $24.45 93
2018-08-13 $26.68 $26.68 $26.68 $26.68 $24.45 200
2018-08-10 $26.90 $26.90 $26.90 $26.90 $24.66 0
2018-08-09 $26.84 $26.95 $26.84 $26.90 $24.66 3,528
2018-08-08 $26.85 $26.85 $26.85 $26.85 $24.61 790
2018-08-07 $26.93 $26.93 $26.93 $26.93 $24.68 1,600
2018-08-06 $26.80 $26.84 $26.80 $26.84 $24.60 900
2018-08-03 $26.75 $26.75 $26.75 $26.75 $24.52 85
2018-08-02 $26.75 $26.75 $26.75 $26.75 $24.52 93
2018-08-01 $26.75 $26.75 $26.75 $26.75 $24.52 1,000
2018-07-31 $26.83 $26.83 $26.83 $26.83 $24.59 500
2018-07-30 $26.79 $26.79 $26.79 $26.79 $24.56 0
2018-07-27 $26.87 $26.94 $26.79 $26.79 $24.56 1,807
2018-07-26 $26.93 $26.93 $26.93 $26.93 $24.68 723
2018-07-25 $26.74 $26.74 $26.74 $26.74 $24.51 186
2018-07-24 $26.87 $26.88 $26.87 $26.88 $24.64 1,214
2018-07-23 $26.64 $26.64 $26.64 $26.64 $24.42 187
2018-07-20 $26.64 $26.64 $26.64 $26.64 $24.42 186
2018-07-19 $26.76 $26.76 $26.76 $26.76 $24.53 0
2018-07-18 $26.70 $26.76 $26.70 $26.76 $24.53 1,320
2018-07-17 $26.73 $26.73 $26.73 $26.73 $24.50 2,000
2018-07-16 $26.67 $26.67 $26.67 $26.67 $24.45 500
2018-07-13 $26.68 $26.68 $26.68 $26.68 $24.45 1
2018-07-12 $26.68 $26.68 $26.68 $26.68 $24.45 0
2018-07-11 $26.68 $26.68 $26.68 $26.68 $24.45 0
2018-07-10 $26.68 $26.68 $26.68 $26.68 $24.45 0
2018-07-09 $26.68 $26.68 $26.68 $26.68 $24.45 500
2018-07-06 $26.54 $26.55 $26.54 $26.55 $24.34 498
2018-07-05 $26.33 $26.33 $26.33 $26.33 $24.13 0
2018-07-03 $26.33 $26.33 $26.33 $26.33 $24.13 156
2018-07-02 $26.44 $26.44 $26.44 $26.44 $24.23 0
2018-06-29 $26.44 $26.44 $26.44 $26.44 $24.23 552
2018-06-28 $26.33 $26.33 $26.33 $26.33 $24.13 94
2018-06-27 $26.33 $26.33 $26.33 $26.33 $24.13 703
2018-06-26 $26.33 $26.33 $26.33 $26.33 $24.13 510
2018-06-25 $26.58 $26.58 $26.58 $26.58 $24.36 0
2018-06-22 $26.58 $26.58 $26.58 $26.58 $24.36 0
2018-06-21 $26.51 $26.59 $26.51 $26.58 $24.36 2,064
2018-06-20 $26.67 $26.67 $26.67 $26.67 $24.45 750
2018-06-19 $26.76 $26.76 $26.76 $26.76 $24.53 0
2018-06-18 $26.76 $26.76 $26.76 $26.76 $24.53 0
2018-06-15 $26.75 $26.76 $26.75 $26.76 $24.53 1,305
2018-06-14 $26.94 $26.94 $26.94 $26.94 $24.69 92
2018-06-13 $26.94 $26.94 $26.94 $26.94 $24.69 2,000
2018-06-12 $26.95 $26.95 $26.95 $26.95 $24.70 0
2018-06-11 $26.95 $26.96 $26.93 $26.95 $24.70 8,100
2018-06-08 $26.87 $26.87 $26.87 $26.87 $24.63 110
2018-06-07 $26.81 $26.87 $26.81 $26.87 $24.63 202
2018-06-06 $26.80 $26.93 $26.80 $26.93 $24.68 1,900
2018-06-05 $26.80 $26.80 $26.80 $26.80 $24.56 0
2018-06-04 $26.80 $26.80 $26.80 $26.80 $24.56 1,400
2018-06-01 $26.54 $26.54 $26.54 $26.54 $24.33 0
2018-05-31 $26.59 $26.59 $26.51 $26.54 $24.33 900
2018-05-30 $26.69 $26.69 $26.69 $26.69 $24.47 0
2018-05-29 $26.69 $26.69 $26.69 $26.69 $24.47 0
2018-05-25 $26.69 $26.69 $26.69 $26.69 $24.47 0
2018-05-24 $26.75 $26.75 $26.65 $26.69 $24.47 1,627
2018-05-23 $26.70 $26.70 $26.67 $26.67 $24.45 1,134
2018-05-22 $26.88 $26.89 $26.88 $26.89 $24.65 1,050
2018-05-21 $26.80 $26.84 $26.80 $26.82 $24.58 2,068
2018-05-18 $26.78 $26.78 $26.78 $26.78 $24.55 0
2018-05-17 $26.80 $26.80 $26.72 $26.78 $24.55 1,878
2018-05-16 $26.77 $26.80 $26.74 $26.80 $24.56 973
2018-05-15 $26.63 $26.72 $26.63 $26.72 $24.49 389
2018-05-14 $26.91 $26.91 $26.91 $26.91 $24.67 500
2018-05-11 $26.86 $26.88 $26.86 $26.88 $24.64 1,300
2018-05-10 $26.82 $26.83 $26.82 $26.83 $24.59 510
2018-05-09 $26.57 $26.58 $26.57 $26.57 $24.35 500
2018-05-08 $26.51 $26.51 $26.51 $26.51 $24.30 100
2018-05-07 $26.50 $26.50 $26.50 $26.50 $24.29 10
2018-05-04 $26.49 $26.50 $26.49 $26.50 $24.29 1,380
2018-05-03 $26.45 $26.45 $26.45 $26.45 $24.24 96
2018-05-02 $26.45 $26.45 $26.45 $26.45 $24.24 96
2018-05-01 $26.45 $26.45 $26.45 $26.45 $24.24 0
2018-04-30 $26.45 $26.45 $26.45 $26.45 $24.24 0
2018-04-27 $26.45 $26.45 $26.45 $26.45 $24.24 0
2018-04-26 $26.45 $26.46 $26.45 $26.45 $24.24 1,003
2018-04-25 $26.57 $26.57 $26.57 $26.57 $24.35 0
2018-04-24 $26.57 $26.57 $26.57 $26.57 $24.35 500
2018-04-23 $26.60 $26.60 $26.60 $26.60 $24.38 133
2018-04-20 $26.62 $26.62 $26.60 $26.60 $24.38 200
2018-04-19 $26.65 $26.65 $26.65 $26.65 $24.43 100
2018-04-18 $26.81 $26.82 $26.81 $26.82 $24.58 710
2018-04-17 $26.81 $26.81 $26.80 $26.80 $24.56 200
2018-04-16 $26.65 $26.65 $26.65 $26.65 $24.43 0
2018-04-13 $26.65 $26.65 $26.65 $26.65 $24.43 0
2018-04-12 $26.60 $26.65 $26.59 $26.65 $24.43 2,200
2018-04-11 $26.54 $26.54 $26.54 $26.54 $24.33 0
2018-04-10 $26.56 $26.56 $26.54 $26.54 $24.33 900
2018-04-09 $26.48 $26.48 $26.48 $26.48 $24.27 100
2018-04-06 $26.52 $26.52 $26.52 $26.52 $24.31 0
2018-04-05 $26.53 $26.55 $26.52 $26.52 $24.31 1,930
2018-04-04 $26.14 $26.32 $26.14 $26.32 $24.12 2,200
2018-04-03 $26.48 $26.48 $26.48 $26.48 $24.27 2
2018-04-02 $26.48 $26.48 $26.48 $26.48 $24.27 0
2018-03-29 $26.32 $26.48 $26.30 $26.48 $24.27 2,200
2018-03-28 $26.27 $26.27 $26.27 $26.27 $24.08 500
2018-03-27 $26.46 $26.53 $26.46 $26.53 $24.32 800
2018-03-26 $26.27 $26.27 $26.27 $26.27 $24.07 0
2018-03-23 $26.27 $26.27 $26.27 $26.27 $24.07 1,000
2018-03-22 $26.38 $26.39 $26.35 $26.36 $24.16 1,600
2018-03-21 $26.75 $26.75 $26.75 $26.75 $24.51 0
2018-03-20 $26.75 $26.75 $26.75 $26.75 $24.51 500
2018-03-19 $26.85 $26.85 $26.84 $26.84 $24.60 500
2018-03-16 $26.94 $26.94 $26.93 $26.93 $24.68 1,144
2018-03-15 $27.00 $27.00 $27.00 $27.00 $24.75 500
2018-03-14 $26.96 $26.96 $26.94 $26.94 $24.69 700
2018-03-13 $27.05 $27.05 $26.96 $26.96 $24.71 5,100
2018-03-12 $27.14 $27.14 $27.12 $27.12 $24.86 312
2018-03-09 $26.95 $27.07 $26.95 $27.07 $24.81 4,000
2018-03-08 $26.84 $26.84 $26.84 $26.84 $24.60 100
2018-03-07 $26.78 $26.78 $26.78 $26.78 $24.55 0
2018-03-06 $26.77 $26.78 $26.77 $26.78 $24.55 300
2018-03-05 $26.51 $26.67 $26.51 $26.67 $24.44 1,250
2018-03-02 $26.34 $26.34 $26.34 $26.34 $24.14 120
2018-03-01 $26.66 $26.66 $26.66 $26.66 $24.43 500
2018-02-28 $26.95 $26.95 $26.95 $26.95 $24.70 1,500
2018-02-27 $26.99 $26.99 $26.92 $26.92 $24.67 1,386
2018-02-26 $27.05 $27.17 $27.05 $27.17 $24.90 500
2018-02-23 $26.80 $26.88 $26.80 $26.88 $24.63 777
2018-02-22 $26.73 $26.73 $26.73 $26.73 $24.50 503
2018-02-21 $26.88 $26.91 $26.88 $26.91 $24.66 932
2018-02-20 $26.77 $26.78 $26.77 $26.77 $24.54 1,130
2018-02-16 $27.00 $27.00 $27.00 $27.00 $24.74 120
2018-02-15 $26.83 $26.83 $26.83 $26.83 $24.59 1,521
2018-02-14 $26.51 $26.63 $26.51 $26.63 $24.41 2,100
2018-02-13 $26.37 $26.37 $26.37 $26.37 $24.17 0
2018-02-12 $26.23 $26.38 $26.22 $26.37 $24.17 1,600
2018-02-09 $25.62 $25.98 $25.62 $25.98 $23.81 335
2018-02-08 $26.50 $26.50 $26.33 $26.33 $24.13 873
2018-02-07 $26.65 $26.65 $26.65 $26.65 $24.42 26
2018-02-06 $26.65 $26.65 $26.65 $26.65 $24.42 100
2018-02-05 $26.84 $27.00 $26.52 $26.52 $24.31 4,316
2018-02-02 $27.27 $27.27 $27.27 $27.27 $24.99 347
2018-02-01 $27.55 $27.55 $27.55 $27.55 $25.25 119
2018-01-31 $27.52 $27.52 $27.52 $27.52 $25.22 101
2018-01-30 $27.55 $27.55 $27.52 $27.52 $25.22 455
2018-01-29 $27.77 $27.77 $27.77 $27.77 $25.45 485
2018-01-26 $27.77 $27.77 $27.77 $27.77 $25.45 900
2018-01-25 $27.67 $27.67 $27.67 $27.67 $25.36 99
2018-01-24 $27.81 $27.81 $27.67 $27.67 $25.36 463
2018-01-23 $27.67 $27.67 $27.67 $27.67 $25.36 200
2018-01-22 $27.42 $27.57 $27.42 $27.57 $25.27 443
2018-01-19 $27.49 $27.49 $27.49 $27.49 $25.20 10
2018-01-18 $27.49 $27.49 $27.49 $27.49 $25.20 25
2018-01-17 $27.42 $27.49 $27.42 $27.49 $25.20 523
2018-01-16 $27.44 $27.44 $27.30 $27.30 $25.02 3,113
2018-01-12 $27.17 $27.17 $27.17 $27.17 $24.90 0
2018-01-11 $27.13 $27.17 $27.13 $27.17 $24.90 1,433
2018-01-10 $27.03 $27.08 $27.02 $27.07 $24.81 2,030
2018-01-09 $27.07 $27.10 $27.07 $27.09 $24.83 651
2018-01-08 $27.06 $27.06 $27.06 $27.06 $24.80 303
2018-01-05 $27.03 $27.04 $27.03 $27.04 $24.78 300
2018-01-04 $26.80 $26.80 $26.80 $26.80 $24.56 30
2018-01-03 $26.80 $26.81 $26.78 $26.80 $24.56 2,728
2018-01-02 $26.70 $26.71 $26.68 $26.71 $24.48 985
2017-12-29 $26.76 $26.76 $26.76 $26.76 $24.53 753
2017-12-28 $26.63 $26.63 $26.58 $26.58 $24.36 546
2017-12-27 $26.81 $26.81 $26.81 $26.81 $24.16 122
2017-12-26 $26.81 $26.81 $26.81 $26.81 $24.16 600
2017-12-22 $26.72 $26.72 $26.72 $26.72 $24.08 0
2017-12-21 $26.72 $26.72 $26.72 $26.72 $24.08 200
2017-12-20 $26.67 $26.67 $26.67 $26.67 $24.03 188
2017-12-19 $26.71 $26.71 $26.71 $26.71 $24.08 1,003
2017-12-18 $26.63 $26.63 $26.63 $26.63 $24.00 0
2017-12-15 $26.63 $26.63 $26.63 $26.63 $24.00 10
2017-12-14 $26.63 $26.63 $26.63 $26.63 $24.00 800
2017-12-13 $26.62 $26.62 $26.61 $26.61 $23.98 640
2017-12-12 $26.51 $26.52 $26.50 $26.52 $23.90 1,038
2017-12-11 $26.53 $26.53 $26.53 $26.53 $23.91 450
2017-12-08 $26.38 $26.38 $26.38 $26.38 $23.78 7
2017-12-07 $26.38 $26.38 $26.38 $26.38 $23.78 50,100
2017-12-06 $26.33 $26.33 $26.30 $26.30 $23.70 625
2017-12-05 $26.38 $26.38 $26.37 $26.37 $23.77 425
2017-12-04 $26.64 $26.64 $26.49 $26.52 $23.90 750
2017-12-01 $26.38 $26.38 $26.32 $26.38 $23.77 1,740
2017-11-30 $26.48 $26.51 $26.47 $26.51 $23.89 700
2017-11-29 $26.46 $26.46 $26.46 $26.46 $23.85 593
2017-11-28 $26.47 $26.47 $26.47 $26.47 $23.86 128
2017-11-27 $26.36 $26.36 $26.36 $26.36 $23.76 580
2017-11-24 $26.42 $26.43 $26.42 $26.43 $23.82 341
2017-11-22 $26.34 $26.34 $26.34 $26.34 $23.74 0
2017-11-21 $26.32 $26.34 $26.32 $26.34 $23.74 778
2017-11-20 $26.18 $26.18 $26.18 $26.18 $23.59 230
2017-11-17 $26.18 $26.18 $26.13 $26.16 $23.58 3,237
2017-11-16 $26.16 $26.16 $26.16 $26.16 $23.58 100
2017-11-15 $26.07 $26.07 $26.07 $26.07 $23.50 100,027
2017-11-14 $26.06 $26.07 $26.04 $26.07 $23.50 2,440
2017-11-13 $26.17 $26.17 $26.17 $26.17 $23.59 0
2017-11-10 $26.17 $26.17 $26.17 $26.17 $23.59 0
2017-11-09 $26.16 $26.17 $26.16 $26.17 $23.59 1,260
2017-11-08 $26.20 $26.25 $26.20 $26.25 $23.66 315
2017-11-07 $26.29 $26.29 $26.20 $26.21 $23.62 2,025
2017-11-06 $26.16 $26.16 $26.16 $26.16 $23.57 0
2017-11-03 $26.15 $26.16 $26.15 $26.16 $23.57 2,000
2017-11-02 $26.19 $26.19 $26.14 $26.14 $23.56 51,135
2017-11-01 $26.17 $26.21 $26.15 $26.17 $23.59 3,186
2017-10-31 $26.15 $26.15 $26.15 $26.15 $23.57 263
2017-10-30 $26.09 $26.09 $26.09 $26.09 $23.52 46
2017-10-27 $26.08 $26.09 $26.08 $26.09 $23.52 2,417
2017-10-26 $26.00 $26.00 $26.00 $26.00 $23.43 10
2017-10-25 $25.90 $26.00 $25.90 $26.00 $23.43 273
2017-10-24 $26.12 $26.12 $26.12 $26.12 $23.54 50
2017-10-23 $26.18 $26.18 $26.12 $26.12 $23.54 50,150
2017-10-20 $26.13 $26.13 $26.13 $26.13 $23.55 0
2017-10-19 $26.13 $26.13 $26.13 $26.13 $23.55 0
2017-10-18 $26.04 $26.13 $26.04 $26.13 $23.55 1,743
2017-10-17 $26.08 $26.09 $26.02 $26.09 $23.52 2,309
2017-10-16 $26.12 $26.13 $26.09 $26.09 $23.52 845
2017-10-13 $26.03 $26.11 $26.03 $26.11 $23.53 2,300
2017-10-12 $26.02 $26.02 $26.02 $26.02 $23.45 200
2017-10-11 $26.00 $26.00 $26.00 $26.00 $23.43 0
2017-10-10 $26.00 $26.00 $26.00 $26.00 $23.43 2,500
2017-10-09 $25.92 $25.93 $25.92 $25.93 $23.37 400
2017-10-06 $25.92 $25.94 $25.91 $25.93 $23.37 2,474
2017-10-05 $25.93 $25.99 $25.93 $25.98 $23.42 1,042
2017-10-04 $25.92 $25.92 $25.92 $25.92 $23.36 100
2017-10-03 $25.90 $25.90 $25.90 $25.90 $23.34 100
2017-10-02 $25.72 $25.80 $25.72 $25.80 $23.25 2,826
2017-09-29 $25.75 $25.80 $25.70 $25.80 $23.25 2,178
2017-09-28 $25.66 $25.70 $25.64 $25.70 $23.16 4,069
2017-09-27 $25.64 $25.67 $25.59 $25.67 $23.13 2,546
2017-09-26 $25.70 $25.70 $25.64 $25.68 $23.15 677
2017-09-25 $25.70 $25.70 $25.64 $25.64 $23.11 202,190
2017-09-22 $25.76 $25.76 $25.76 $25.76 $23.22 200,000
2017-09-21 $25.75 $25.76 $25.75 $25.76 $23.22 7,543
2017-09-20 $25.72 $25.72 $25.70 $25.70 $23.16 2,175
2017-09-19 $25.81 $25.81 $25.76 $25.77 $23.23 155,021
2017-09-18 $25.77 $25.77 $25.75 $25.75 $23.21 902
2017-09-15 $25.76 $25.76 $25.71 $25.72 $23.18 631
2017-09-14 $25.69 $25.69 $25.69 $25.69 $23.15 0
2017-09-13 $25.69 $25.69 $25.69 $25.69 $23.15 100
2017-09-12 $25.70 $25.70 $25.70 $25.70 $23.16 100,700
2017-09-11 $25.64 $25.64 $25.64 $25.64 $23.11 100
2017-09-08 $25.48 $25.54 $25.48 $25.52 $23.00 608
2017-09-07 $25.52 $25.52 $25.52 $25.52 $23.00 200
2017-09-06 $25.51 $25.51 $25.44 $25.51 $22.99 1,670
2017-09-05 $25.45 $25.45 $25.40 $25.42 $22.91 1,200
2017-09-01 $25.58 $25.58 $25.58 $25.58 $23.06 499
2017-08-31 $25.45 $25.45 $25.45 $25.45 $22.94 100
2017-08-30 $25.36 $25.40 $25.31 $25.39 $22.88 3,697
2017-08-29 $25.28 $25.28 $25.28 $25.28 $22.79 200,235
2017-08-28 $25.41 $25.41 $25.36 $25.36 $22.86 3,908
2017-08-25 $25.36 $25.37 $25.36 $25.37 $22.87 1,300
2017-08-24 $25.32 $25.32 $25.32 $25.32 $22.82 500
2017-08-23 $25.28 $25.30 $25.28 $25.30 $22.80 203,000
2017-08-22 $25.27 $25.27 $25.27 $25.27 $22.78 1,011
2017-08-21 $25.16 $25.16 $25.16 $25.16 $22.68 0
2017-08-18 $25.13 $25.22 $25.13 $25.16 $22.68 1,097
2017-08-17 $25.30 $25.30 $25.30 $25.30 $22.80 200,150
2017-08-16 $25.32 $25.32 $25.32 $25.32 $22.82 0
2017-08-15 $25.32 $25.32 $25.32 $25.32 $22.82 11
2017-08-14 $25.32 $25.32 $25.32 $25.32 $22.82 1,000
2017-08-11 $25.17 $25.17 $25.17 $25.17 $22.69 766
2017-08-10 $25.21 $25.21 $25.21 $25.21 $22.72 515
2017-08-09 $25.38 $25.38 $25.38 $25.38 $22.88 1,000
2017-08-08 $25.49 $25.52 $25.49 $25.52 $23.00 1,400
2017-08-07 $25.45 $25.45 $25.45 $25.45 $22.94 200,103
2017-08-04 $25.45 $25.47 $25.44 $25.47 $22.96 2,165
2017-08-03 $25.48 $25.48 $25.48 $25.48 $22.97 0
2017-08-02 $25.54 $25.54 $25.43 $25.48 $22.97 391
2017-08-01 $25.48 $25.49 $25.48 $25.49 $22.97 800,201
2017-07-31 $25.40 $25.40 $25.40 $25.40 $22.89 0
2017-07-28 $25.40 $25.40 $25.40 $25.40 $22.89 1
2017-07-27 $25.46 $25.46 $25.32 $25.40 $22.89 4,400
2017-07-26 $25.43 $25.45 $25.43 $25.45 $22.94 204
2017-07-25 $25.39 $25.39 $25.39 $25.39 $22.88 100
2017-07-24 $25.37 $25.39 $25.35 $25.37 $22.87 203,371
2017-07-21 $25.35 $25.37 $25.35 $25.37 $22.87 5,536
2017-07-20 $25.40 $25.41 $25.40 $25.41 $22.90 1,660
2017-07-19 $25.39 $25.39 $25.39 $25.39 $22.88 249,940
2017-07-18 $25.24 $25.28 $25.24 $25.28 $22.79 1,105
2017-07-17 $25.26 $25.28 $25.26 $25.27 $22.78 7,711
2017-07-14 $25.17 $25.17 $25.17 $25.17 $22.69 0
2017-07-13 $25.12 $25.17 $25.11 $25.17 $22.69 3,225
2017-07-12 $25.11 $25.14 $25.11 $25.14 $22.66 400
2017-07-11 $24.90 $24.90 $24.90 $24.90 $22.44 1,320
2017-07-10 $24.90 $24.93 $24.90 $24.93 $22.47 606,599
2017-07-07 $24.84 $24.89 $24.81 $24.88 $22.42 1,381
2017-07-06 $24.85 $24.85 $24.80 $24.80 $22.35 8,126
2017-07-05 $24.89 $24.95 $24.88 $24.94 $22.47 1,000
2017-07-03 $25.00 $25.00 $25.00 $25.00 $22.53 120
2017-06-30 $24.93 $24.95 $24.92 $24.95 $22.49 1,229
2017-06-29 $25.05 $25.05 $24.91 $24.91 $22.45 1,484
2017-06-28 $24.97 $24.97 $24.97 $24.97 $22.51 81
2017-06-27 $24.99 $25.02 $24.97 $24.97 $22.51 1,008,823

CLEARSHARES OCIO ETF (OCIO) News Headlines

Recent CLEARSHARES OCIO ETF (OCIO) News
Similar Companies to CLEARSHARES OCIO ETF (OCIO) 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.