Invesco Russell 2000 Dynamic Multifactor ETF (OMFS) Exchange: BATS

Data as of March 28, 2024

$37.77 ($0.29) 0.77%

Invesco Russell 2000 Dynamic Multifactor ETF - Daily Information
Click for more stock information on Invesco Russell 2000 Dynamic Multifactor ETF.
Daily Information Data
Date March 28, 2024
Open $37.38
Previous Close $37.77
High $37.84
Low $37.38
Adjusted Open $37.38
Previous Adjusted Close $37.77
Adjusted High $37.84
Adjusted Low $37.38
Historical Stock Data for Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)
Date Open High Low Close Adj.Close Volume
2024-03-28 $37.38 $37.84 $37.38 $37.77 $37.77 26,430
2024-03-27 $36.68 $37.48 $36.68 $37.48 $37.48 28,425
2024-03-26 $36.89 $36.89 $36.46 $36.46 $36.46 30,240
2024-03-25 $36.67 $36.93 $36.66 $36.78 $36.78 24,512
2024-03-22 $37.18 $37.23 $36.50 $36.50 $36.50 52,113
2024-03-21 $37.11 $37.34 $36.99 $37.19 $37.19 56,981
2024-03-20 $35.97 $37.04 $35.81 $36.97 $36.97 17,002
2024-03-19 $35.47 $36.09 $35.47 $36.05 $36.05 65,474
2024-03-18 $35.88 $35.92 $35.54 $35.59 $35.59 34,435
2024-03-15 $35.60 $36.10 $35.60 $36.10 $35.92 59,973
2024-03-14 $36.46 $36.46 $35.56 $35.83 $35.65 33,905
2024-03-13 $36.38 $36.66 $36.30 $36.48 $36.30 41,727
2024-03-12 $36.32 $36.54 $36.17 $36.23 $36.05 28,577
2024-03-11 $36.61 $36.63 $36.29 $36.52 $36.34 19,581
2024-03-08 $36.86 $37.16 $36.44 $36.66 $36.66 28,614
2024-03-07 $36.47 $36.61 $36.37 $36.43 $36.43 21,076
2024-03-06 $36.40 $36.40 $35.97 $36.04 $36.04 28,511
2024-03-05 $35.88 $36.46 $35.88 $36.07 $36.07 48,255
2024-03-04 $36.89 $36.89 $36.22 $36.43 $36.43 68,931
2024-03-01 $36.70 $36.84 $36.35 $36.81 $36.81 61,670
2024-02-29 $36.75 $36.99 $36.48 $36.71 $36.71 45,257
2024-02-28 $36.38 $36.63 $36.13 $36.30 $36.30 45,422
2024-02-27 $36.32 $36.73 $36.32 $36.66 $36.66 47,989
2024-02-26 $35.92 $36.35 $35.92 $36.35 $36.35 33,552
2024-02-23 $35.98 $36.34 $35.87 $36.19 $36.19 44,053
2024-02-22 $36.19 $36.30 $35.86 $36.06 $36.06 42,332
2024-02-21 $36.25 $36.32 $35.97 $36.31 $36.31 520,434
2024-02-20 $36.56 $36.75 $36.32 $36.47 $36.47 25,273
2024-02-16 $37.20 $37.34 $36.89 $37.07 $37.07 28,433
2024-02-15 $36.73 $37.55 $36.68 $37.54 $37.54 32,036
2024-02-14 $36.14 $36.45 $35.79 $36.45 $36.45 45,237
2024-02-13 $36.30 $36.36 $35.31 $35.60 $35.60 64,363
2024-02-12 $36.35 $37.56 $36.35 $37.44 $37.44 19,228
2024-02-09 $35.94 $36.47 $35.76 $36.47 $36.47 15,649
2024-02-08 $35.46 $36.02 $35.32 $36.02 $36.02 75,523
2024-02-07 $35.92 $35.92 $35.24 $35.50 $35.50 44,900
2024-02-06 $35.50 $35.99 $35.49 $35.85 $35.85 79,850
2024-02-05 $36.03 $36.03 $35.41 $35.72 $35.72 51,478
2024-02-02 $36.36 $36.54 $36.15 $36.41 $36.41 48,490
2024-02-01 $36.57 $36.89 $36.15 $36.89 $36.89 33,620
2024-01-31 $37.54 $37.56 $36.40 $36.40 $36.40 43,871
2024-01-30 $37.68 $37.75 $37.50 $37.69 $37.69 21,955
2024-01-29 $37.58 $37.95 $37.32 $37.95 $37.95 74,988
2024-01-26 $37.51 $37.69 $37.39 $37.40 $37.40 32,942
2024-01-25 $37.41 $37.70 $36.95 $37.45 $37.45 95,399
2024-01-24 $37.55 $37.56 $36.82 $36.89 $36.89 189,385
2024-01-23 $37.62 $37.62 $37.07 $37.39 $37.39 93,937
2024-01-22 $36.46 $37.31 $36.46 $37.31 $37.31 25,084
2024-01-19 $36.05 $36.37 $35.68 $36.37 $36.37 27,909
2024-01-18 $35.90 $36.20 $35.49 $36.02 $36.02 196,114
2024-01-17 $35.55 $35.92 $35.55 $35.92 $35.92 89,051
2024-01-16 $36.21 $36.47 $35.95 $36.14 $36.14 44,189
2024-01-12 $37.43 $37.43 $36.48 $36.66 $36.66 35,405
2024-01-11 $36.84 $36.84 $36.21 $36.78 $36.78 45,244
2024-01-10 $36.99 $37.08 $36.67 $37.08 $37.08 37,020
2024-01-09 $37.19 $37.19 $36.75 $36.97 $36.97 53,050
2024-01-08 $37.27 $37.66 $37.19 $37.66 $37.66 30,917
2024-01-05 $37.34 $37.72 $37.28 $37.46 $37.46 109,760
2024-01-04 $37.61 $37.78 $37.36 $37.55 $37.55 64,554
2024-01-03 $38.18 $38.22 $37.52 $37.66 $37.66 40,536
2024-01-02 $38.64 $38.86 $38.32 $38.56 $38.56 70,095
2023-12-29 $39.27 $39.36 $38.75 $38.80 $38.80 37,602
2023-12-28 $39.36 $39.59 $39.27 $39.45 $39.45 35,570
2023-12-27 $39.45 $39.71 $39.39 $39.65 $39.65 42,713
2023-12-26 $39.21 $39.60 $39.06 $39.56 $39.56 48,911
2023-12-22 $39.03 $39.22 $38.83 $39.03 $39.03 36,204
2023-12-21 $38.41 $38.85 $38.41 $38.85 $38.85 50,350
2023-12-20 $38.49 $39.21 $38.10 $38.21 $38.21 70,807
2023-12-19 $38.01 $38.77 $38.01 $38.76 $38.76 53,201
2023-12-18 $38.01 $38.06 $37.82 $37.91 $37.91 76,146
2023-12-15 $38.33 $38.33 $37.75 $37.87 $37.79 52,134
2023-12-14 $37.90 $38.27 $37.83 $38.23 $38.15 30,161
2023-12-13 $36.35 $37.33 $35.96 $37.33 $37.33 45,506
2023-12-12 $36.48 $36.48 $36.09 $36.30 $36.30 51,037
2023-12-11 $36.27 $36.40 $36.08 $36.36 $36.36 18,669
2023-12-08 $36.12 $36.34 $35.99 $36.28 $36.28 34,506
2023-12-07 $35.82 $35.99 $35.59 $35.85 $35.85 40,311
2023-12-06 $35.99 $36.36 $35.63 $35.69 $35.69 99,064
2023-12-05 $35.93 $35.97 $35.67 $35.78 $35.78 22,027
2023-12-04 $35.70 $36.23 $35.70 $36.23 $36.23 49,858
2023-12-01 $34.87 $35.85 $34.87 $35.85 $35.85 32,821
2023-11-30 $34.97 $34.97 $34.66 $34.77 $34.77 27,021
2023-11-29 $34.89 $35.08 $34.68 $34.81 $34.81 29,020
2023-11-28 $34.89 $34.95 $34.59 $34.69 $34.69 23,406
2023-11-27 $34.92 $35.04 $34.87 $35.04 $35.04 23,058
2023-11-24 $34.93 $35.15 $34.88 $35.14 $35.14 25,474
2023-11-22 $34.75 $35.00 $34.75 $34.92 $34.92 37,400
2023-11-21 $34.69 $34.81 $34.61 $34.69 $34.69 31,775
2023-11-20 $34.72 $34.99 $34.71 $34.99 $34.99 34,528
2023-11-17 $34.67 $34.82 $34.60 $34.82 $34.82 45,682
2023-11-16 $34.81 $34.81 $34.22 $34.24 $34.24 52,227
2023-11-15 $34.94 $35.34 $34.77 $34.87 $34.87 119,680
2023-11-14 $34.22 $34.91 $34.21 $34.91 $34.91 79,542
2023-11-13 $33.17 $33.38 $33.05 $33.35 $33.35 21,097
2023-11-10 $33.42 $33.42 $32.80 $33.34 $33.34 18,386
2023-11-09 $33.22 $33.25 $32.78 $32.87 $32.87 32,123
2023-11-08 $33.51 $33.51 $33.00 $33.17 $33.17 41,209
2023-11-07 $33.49 $33.53 $33.23 $33.51 $33.51 69,470
2023-11-06 $33.91 $33.91 $33.45 $33.67 $33.67 31,938
2023-11-03 $33.61 $34.11 $33.61 $33.94 $33.94 23,839
2023-11-02 $32.89 $33.16 $32.78 $33.16 $33.16 91,789
2023-11-01 $32.11 $32.47 $32.01 $32.47 $32.47 133,123
2023-10-31 $31.89 $32.24 $31.88 $32.24 $32.24 63,729
2023-10-30 $31.94 $32.07 $31.69 $31.97 $31.97 54,329
2023-10-27 $31.87 $31.91 $31.59 $31.78 $31.78 45,603
2023-10-26 $31.90 $32.12 $31.77 $31.99 $31.99 50,552
2023-10-25 $32.08 $32.27 $31.76 $31.89 $31.89 29,397
2023-10-24 $32.06 $32.39 $32.05 $32.24 $32.24 56,736
2023-10-23 $32.05 $32.33 $31.90 $31.96 $31.96 32,189
2023-10-20 $32.54 $32.82 $32.08 $32.24 $32.24 52,104
2023-10-19 $32.96 $33.05 $32.41 $32.42 $32.42 52,028
2023-10-18 $33.48 $33.48 $32.89 $33.06 $33.06 44,901
2023-10-17 $33.50 $33.94 $33.50 $33.84 $33.84 45,750
2023-10-16 $32.95 $33.36 $32.95 $33.36 $33.36 55,712
2023-10-13 $33.31 $33.61 $32.73 $32.85 $32.85 70,884
2023-10-12 $33.94 $33.94 $32.98 $33.26 $33.26 33,949
2023-10-11 $33.96 $34.07 $33.63 $33.93 $33.93 27,092
2023-10-10 $33.57 $34.13 $33.57 $33.96 $33.96 138,356
2023-10-09 $33.09 $33.69 $33.09 $33.55 $33.55 60,497
2023-10-06 $32.95 $33.56 $32.83 $33.44 $33.44 32,221
2023-10-05 $32.87 $33.25 $32.87 $33.22 $33.22 43,483
2023-10-04 $33.00 $33.18 $32.74 $33.17 $33.17 64,332
2023-10-03 $33.40 $33.44 $32.89 $33.07 $33.07 64,487
2023-10-02 $33.77 $33.90 $33.36 $33.59 $33.59 79,862
2023-09-29 $34.16 $34.29 $33.81 $33.93 $33.93 62,364
2023-09-28 $33.85 $34.30 $33.85 $34.23 $34.23 53,709
2023-09-27 $33.91 $33.91 $33.58 $33.88 $33.88 23,693
2023-09-26 $33.57 $33.87 $33.37 $33.50 $33.50 61,263
2023-09-25 $33.65 $33.94 $33.62 $33.88 $33.88 107,068
2023-09-22 $33.86 $33.91 $33.56 $33.68 $33.68 40,198
2023-09-21 $33.78 $33.94 $33.59 $33.77 $33.77 36,071
2023-09-20 $34.61 $34.71 $34.09 $34.14 $34.14 39,213
2023-09-19 $34.55 $34.60 $34.27 $34.38 $34.38 46,052
2023-09-18 $34.63 $34.63 $34.42 $34.52 $34.52 21,758
2023-09-15 $35.12 $35.12 $34.60 $34.60 $34.44 21,451
2023-09-14 $34.91 $35.23 $34.91 $35.19 $35.03 58,086
2023-09-13 $34.75 $35.11 $34.51 $34.64 $34.48 42,730
2023-09-12 $34.91 $35.13 $34.77 $34.83 $34.67 52,709
2023-09-11 $35.11 $35.17 $34.88 $34.95 $34.79 47,451
2023-09-08 $35.06 $35.06 $34.84 $34.84 $34.84 105,826
2023-09-07 $35.34 $35.34 $34.91 $35.05 $35.05 61,597
2023-09-06 $35.81 $35.94 $35.34 $35.48 $35.48 43,020
2023-09-05 $36.54 $36.55 $35.78 $35.88 $35.88 52,428
2023-09-01 $36.57 $36.87 $36.52 $36.87 $36.87 25,818
2023-08-31 $36.44 $36.57 $36.25 $36.28 $36.28 79,008
2023-08-30 $36.16 $36.47 $36.16 $36.43 $36.43 87,423
2023-08-29 $35.72 $36.32 $35.72 $36.32 $36.32 49,022
2023-08-28 $35.61 $35.99 $35.61 $35.90 $35.90 26,284
2023-08-25 $35.61 $35.61 $35.10 $35.45 $35.45 17,545
2023-08-24 $35.61 $35.92 $35.30 $35.48 $35.48 22,212
2023-08-23 $35.49 $35.81 $35.34 $35.81 $35.81 22,778
2023-08-22 $35.92 $35.92 $35.43 $35.46 $35.46 16,555
2023-08-21 $36.03 $36.42 $35.67 $35.84 $35.84 27,813
2023-08-18 $35.63 $36.19 $35.63 $36.16 $36.16 28,755
2023-08-17 $36.25 $36.31 $35.97 $36.08 $36.08 23,305
2023-08-16 $36.58 $36.76 $36.05 $36.05 $36.05 36,222
2023-08-15 $36.70 $36.73 $36.50 $36.56 $36.56 27,452
2023-08-14 $37.22 $37.22 $36.82 $37.12 $37.12 32,081
2023-08-11 $37.25 $37.49 $37.25 $37.31 $37.31 15,115
2023-08-10 $37.81 $38.04 $37.20 $37.37 $37.37 20,487
2023-08-09 $37.77 $37.77 $37.39 $37.42 $37.42 28,885
2023-08-08 $37.66 $37.98 $37.30 $37.98 $37.98 24,454
2023-08-07 $37.76 $38.14 $37.76 $38.14 $38.14 48,989
2023-08-04 $37.50 $38.18 $37.50 $37.86 $37.86 33,437
2023-08-03 $37.27 $37.85 $37.27 $37.64 $37.64 39,175
2023-08-02 $37.65 $37.65 $37.45 $37.52 $37.52 39,795
2023-08-01 $37.89 $38.15 $37.60 $38.06 $38.06 47,154
2023-07-31 $38.05 $38.23 $37.97 $38.23 $38.23 37,407
2023-07-28 $37.46 $37.97 $37.46 $37.83 $37.83 32,278
2023-07-27 $38.11 $38.11 $37.15 $37.47 $37.47 43,415
2023-07-26 $37.41 $37.99 $37.41 $37.92 $37.92 37,843
2023-07-25 $37.40 $37.58 $37.24 $37.37 $37.37 32,746
2023-07-24 $37.04 $37.52 $37.04 $37.50 $37.50 35,490
2023-07-21 $37.71 $37.71 $36.96 $37.01 $37.01 27,258
2023-07-20 $37.42 $37.49 $37.07 $37.35 $37.35 48,869
2023-07-19 $37.31 $37.57 $37.17 $37.57 $37.57 86,731
2023-07-18 $36.31 $37.17 $36.31 $37.17 $37.17 30,372
2023-07-17 $36.03 $36.61 $36.00 $36.48 $36.48 19,825
2023-07-14 $36.57 $36.57 $35.80 $36.16 $36.16 48,006
2023-07-13 $36.46 $36.61 $36.30 $36.60 $36.60 45,339
2023-07-12 $36.56 $36.56 $36.24 $36.26 $36.26 40,426
2023-07-11 $35.71 $35.97 $35.58 $35.97 $35.97 34,894
2023-07-10 $35.30 $35.68 $35.30 $35.62 $35.62 33,559
2023-07-07 $35.33 $35.66 $35.27 $35.39 $35.39 79,371
2023-07-06 $35.37 $35.38 $34.98 $35.24 $35.24 29,751
2023-07-05 $36.01 $36.01 $35.72 $35.80 $35.80 66,711
2023-07-03 $36.20 $36.30 $36.15 $36.22 $36.22 12,101
2023-06-30 $36.39 $36.39 $36.09 $36.23 $36.23 101,964
2023-06-29 $35.67 $36.07 $35.57 $36.06 $36.06 28,927
2023-06-28 $35.33 $35.57 $35.32 $35.57 $35.57 33,248
2023-06-27 $34.94 $35.54 $34.91 $35.54 $35.54 62,759
2023-06-26 $34.83 $35.30 $34.83 $35.02 $35.02 48,604
2023-06-23 $34.98 $35.26 $34.80 $34.98 $34.98 35,557
2023-06-22 $35.53 $35.53 $35.23 $35.40 $35.40 39,814
2023-06-21 $35.58 $35.83 $35.37 $35.67 $35.67 48,063
2023-06-20 $35.84 $35.84 $35.56 $35.69 $35.69 49,570
2023-06-16 $36.67 $36.67 $35.84 $36.06 $36.06 66,077
2023-06-15 $35.89 $36.19 $35.82 $36.19 $36.19 43,579
2023-06-14 $36.35 $36.44 $35.76 $35.98 $35.98 78,532
2023-06-13 $36.17 $36.47 $36.05 $36.28 $36.28 295,032
2023-06-12 $35.90 $36.21 $35.90 $36.02 $36.02 48,601
2023-06-09 $36.35 $36.35 $35.86 $36.01 $36.01 35,436
2023-06-08 $36.14 $36.27 $35.97 $36.26 $36.26 30,273
2023-06-07 $35.79 $36.45 $35.78 $36.44 $36.44 103,250
2023-06-06 $34.88 $35.69 $34.86 $35.60 $35.60 65,006
2023-06-05 $34.97 $34.97 $34.54 $34.78 $34.78 102,600
2023-06-02 $34.45 $35.31 $34.45 $35.31 $35.31 28,352
2023-06-01 $33.82 $34.08 $33.58 $34.06 $34.06 37,186
2023-05-31 $34.11 $34.11 $33.54 $33.76 $33.76 101,030
2023-05-30 $34.30 $34.72 $34.07 $34.23 $34.23 15,754
2023-05-26 $33.89 $34.37 $33.89 $34.37 $34.37 120,431
2023-05-25 $33.94 $34.06 $33.69 $34.06 $34.06 43,403
2023-05-24 $34.24 $34.24 $33.89 $34.02 $34.02 36,738
2023-05-23 $34.43 $34.82 $34.29 $34.40 $34.40 37,833
2023-05-22 $34.22 $34.63 $34.18 $34.46 $34.46 27,310
2023-05-19 $34.48 $34.90 $34.06 $34.26 $34.26 28,256
2023-05-18 $34.07 $34.47 $34.07 $34.47 $34.47 44,086
2023-05-17 $33.82 $34.27 $33.61 $34.27 $34.27 66,527
2023-05-16 $33.76 $33.76 $33.51 $33.56 $33.56 29,959
2023-05-15 $33.75 $33.95 $33.69 $33.89 $33.89 23,568
2023-05-12 $33.75 $33.75 $33.41 $33.71 $33.71 34,261
2023-05-11 $33.66 $34.04 $33.45 $33.67 $33.67 31,302
2023-05-10 $34.03 $34.03 $33.56 $33.95 $33.95 59,446
2023-05-09 $33.71 $33.86 $33.60 $33.76 $33.76 54,485
2023-05-08 $34.27 $34.27 $33.75 $33.89 $33.89 47,393
2023-05-05 $33.89 $34.16 $33.85 $34.07 $34.07 23,795
2023-05-04 $33.59 $33.59 $33.06 $33.36 $33.36 31,443
2023-05-03 $33.97 $34.29 $33.79 $33.79 $33.79 30,280
2023-05-02 $34.21 $34.21 $33.38 $33.79 $33.79 42,165
2023-05-01 $34.35 $34.71 $34.21 $34.31 $34.31 37,419
2023-04-28 $34.19 $34.48 $34.19 $34.32 $34.32 30,143
2023-04-27 $33.68 $34.20 $33.68 $34.17 $34.17 19,709
2023-04-26 $33.92 $33.99 $33.58 $33.75 $33.75 39,899
2023-04-25 $34.60 $34.60 $33.95 $33.95 $33.95 60,734
2023-04-24 $34.80 $35.02 $34.70 $34.82 $34.82 27,991
2023-04-21 $35.00 $35.00 $34.62 $34.89 $34.89 39,720
2023-04-20 $34.66 $34.95 $34.66 $34.93 $34.93 34,637
2023-04-19 $34.72 $34.96 $34.63 $34.92 $34.92 29,652
2023-04-18 $35.02 $35.02 $34.54 $34.80 $34.80 15,117
2023-04-17 $34.74 $34.96 $34.65 $34.96 $34.96 23,986
2023-04-14 $34.87 $35.19 $34.50 $34.64 $34.64 25,778
2023-04-13 $34.84 $35.05 $34.60 $34.93 $34.93 26,155
2023-04-12 $34.97 $35.28 $34.59 $34.71 $34.71 35,820
2023-04-11 $34.77 $34.99 $34.64 $34.83 $34.83 28,697
2023-04-10 $34.38 $34.67 $34.16 $34.63 $34.63 133,351
2023-04-06 $34.21 $34.34 $34.13 $34.29 $34.29 20,285
2023-04-05 $34.32 $34.33 $34.05 $34.21 $34.21 22,434
2023-04-04 $35.18 $35.18 $34.22 $34.39 $34.39 115,214
2023-04-03 $35.19 $35.26 $34.77 $35.04 $35.04 26,201
2023-03-31 $34.86 $35.15 $34.85 $35.15 $35.15 22,346
2023-03-30 $34.95 $35.17 $34.48 $34.58 $34.58 87,003
2023-03-29 $34.73 $34.73 $34.45 $34.71 $34.71 96,151
2023-03-28 $34.22 $34.48 $34.22 $34.42 $34.42 54,613
2023-03-27 $34.47 $34.54 $34.28 $34.43 $34.43 15,925
2023-03-24 $33.37 $34.10 $33.33 $34.01 $34.01 28,797
2023-03-23 $34.09 $34.33 $33.48 $33.74 $33.74 34,593
2023-03-22 $34.68 $34.95 $33.93 $33.93 $33.93 51,523
2023-03-21 $34.85 $35.03 $34.61 $34.83 $34.83 31,084
2023-03-20 $34.08 $34.52 $34.08 $34.25 $34.25 18,292
2023-03-17 $34.37 $34.37 $33.72 $33.72 $33.60 33,553
2023-03-16 $33.76 $34.84 $33.74 $34.81 $34.69 28,701
2023-03-15 $34.03 $34.34 $33.64 $34.22 $34.10 21,239
2023-03-14 $35.37 $35.37 $34.49 $34.78 $34.66 13,351
2023-03-13 $34.19 $34.49 $33.77 $33.94 $33.82 88,840
2023-03-10 $35.10 $35.38 $34.46 $34.76 $34.64 823,768
2023-03-09 $36.25 $36.25 $35.56 $35.59 $35.47 23,009
2023-03-08 $36.42 $36.42 $36.07 $36.36 $36.23 122,818
2023-03-07 $36.78 $36.78 $36.20 $36.29 $36.17 24,474
2023-03-06 $37.60 $37.60 $36.59 $36.67 $36.54 18,185
2023-03-03 $37.48 $37.77 $37.18 $37.67 $37.67 25,170
2023-03-02 $36.97 $37.36 $36.93 $37.33 $37.33 113,581
2023-03-01 $37.09 $37.27 $36.98 $37.19 $37.19 22,505
2023-02-28 $37.12 $37.37 $37.10 $37.10 $37.10 19,033
2023-02-27 $37.26 $37.45 $37.02 $37.09 $37.09 58,359
2023-02-24 $36.93 $36.96 $36.54 $36.87 $36.87 54,456
2023-02-23 $37.39 $37.39 $36.90 $37.13 $37.13 16,974
2023-02-22 $37.11 $37.33 $36.89 $37.19 $37.19 19,666
2023-02-21 $37.76 $37.76 $36.96 $36.96 $36.96 66,618
2023-02-17 $37.98 $38.04 $37.70 $38.04 $38.04 11,352
2023-02-16 $37.55 $38.20 $37.55 $37.93 $37.93 14,617
2023-02-15 $37.06 $37.96 $37.06 $37.92 $37.92 14,574
2023-02-14 $37.58 $37.79 $37.17 $37.40 $37.40 36,728
2023-02-13 $37.36 $37.72 $37.34 $37.64 $37.64 19,438
2023-02-10 $37.15 $37.35 $37.00 $37.32 $37.32 17,029
2023-02-09 $38.06 $38.23 $37.19 $37.31 $37.31 171,566
2023-02-08 $38.07 $38.18 $37.68 $37.76 $37.76 118,364
2023-02-07 $37.92 $38.44 $37.80 $38.33 $38.33 22,681
2023-02-06 $38.53 $38.53 $38.02 $38.13 $38.13 40,593
2023-02-03 $38.47 $38.95 $38.47 $38.76 $38.76 15,796
2023-02-02 $38.31 $38.85 $38.22 $38.79 $38.79 27,667
2023-02-01 $37.57 $38.33 $37.34 $37.96 $37.96 13,985
2023-01-31 $36.83 $37.65 $36.80 $37.65 $37.65 25,964
2023-01-30 $36.70 $36.94 $36.57 $36.62 $36.62 29,556
2023-01-27 $36.80 $37.01 $36.64 $36.93 $36.93 15,289
2023-01-26 $36.78 $36.78 $36.50 $36.72 $36.72 20,050
2023-01-25 $36.32 $36.71 $36.08 $36.71 $36.71 13,529
2023-01-24 $36.56 $36.62 $36.28 $36.42 $36.42 11,091
2023-01-23 $36.43 $36.72 $36.35 $36.52 $36.52 14,820
2023-01-20 $35.98 $36.25 $35.70 $36.16 $36.16 32,726
2023-01-19 $35.64 $35.82 $35.43 $35.74 $35.74 34,648
2023-01-18 $36.83 $36.90 $35.98 $36.05 $36.05 10,517
2023-01-17 $36.69 $36.85 $36.51 $36.55 $36.55 17,483
2023-01-13 $36.18 $36.78 $36.18 $36.78 $36.78 34,627
2023-01-12 $36.24 $36.58 $35.95 $36.56 $36.56 27,408
2023-01-11 $35.67 $36.01 $35.67 $35.95 $35.95 29,179
2023-01-10 $35.07 $35.70 $35.07 $35.70 $35.70 53,852
2023-01-09 $35.49 $35.64 $35.13 $35.18 $35.18 28,107
2023-01-06 $34.72 $35.26 $34.54 $35.10 $35.10 31,261
2023-01-05 $34.50 $34.50 $34.17 $34.39 $34.39 15,845
2023-01-04 $34.25 $34.87 $34.25 $34.63 $34.63 29,508
2023-01-03 $34.29 $34.70 $33.98 $34.22 $34.22 17,432
2022-12-30 $34.07 $34.20 $33.92 $34.18 $34.18 24,564
2022-12-29 $33.68 $34.27 $33.47 $34.17 $34.17 18,196
2022-12-28 $33.92 $33.99 $33.41 $33.46 $33.46 52,445
2022-12-27 $34.21 $34.21 $33.88 $34.05 $34.05 54,189
2022-12-23 $33.86 $34.12 $33.79 $34.12 $34.12 14,771
2022-12-22 $33.76 $33.86 $33.38 $33.80 $33.80 40,227
2022-12-21 $33.99 $34.39 $33.97 $34.31 $34.31 23,445
2022-12-20 $33.60 $33.85 $33.37 $33.63 $33.63 122,687
2022-12-19 $33.91 $34.03 $33.43 $33.62 $33.62 167,390
2022-12-16 $33.92 $34.07 $33.80 $33.95 $33.79 77,377
2022-12-15 $34.72 $34.72 $34.14 $34.25 $34.09 145,071
2022-12-14 $35.44 $35.69 $35.05 $35.27 $35.11 43,834
2022-12-13 $36.09 $36.25 $35.24 $35.43 $35.27 68,652
2022-12-12 $35.03 $35.30 $34.75 $35.22 $35.06 45,861
2022-12-09 $35.25 $35.27 $34.90 $34.90 $34.74 20,576
2022-12-08 $35.35 $35.67 $35.25 $35.28 $35.12 23,987
2022-12-07 $35.66 $35.66 $35.23 $35.28 $35.12 10,919
2022-12-06 $36.04 $36.04 $35.39 $35.67 $35.51 26,191
2022-12-05 $36.56 $36.56 $35.78 $35.96 $35.96 29,463
2022-12-02 $36.52 $37.06 $36.52 $36.86 $36.86 30,884
2022-12-01 $36.92 $36.95 $36.70 $36.85 $36.85 36,056
2022-11-30 $36.02 $36.89 $35.75 $36.78 $36.78 18,291
2022-11-29 $36.04 $36.23 $36.04 $36.09 $36.09 23,368
2022-11-28 $36.42 $36.46 $35.96 $36.09 $36.09 18,410
2022-11-25 $36.38 $36.78 $36.38 $36.69 $36.69 11,374
2022-11-23 $36.46 $36.64 $36.34 $36.48 $36.48 26,478
2022-11-22 $36.34 $36.55 $36.24 $36.49 $36.49 16,436
2022-11-21 $35.86 $36.18 $35.86 $36.18 $36.18 8,007
2022-11-18 $36.17 $36.26 $35.93 $36.08 $36.08 178,961
2022-11-17 $35.54 $35.83 $35.46 $35.78 $35.78 5,101
2022-11-16 $36.25 $36.25 $35.89 $35.94 $35.94 29,367
2022-11-15 $37.08 $37.08 $36.13 $36.30 $36.30 223,950
2022-11-14 $35.78 $36.38 $35.78 $35.89 $35.89 30,413
2022-11-11 $36.50 $36.62 $36.03 $36.20 $36.20 12,978
2022-11-10 $35.93 $36.36 $35.87 $36.36 $36.36 25,202
2022-11-09 $34.99 $35.12 $34.56 $34.70 $34.70 14,197
2022-11-08 $35.24 $35.60 $34.94 $35.22 $35.22 41,407
2022-11-07 $34.99 $35.34 $34.99 $35.21 $35.21 42,690
2022-11-04 $34.90 $35.05 $34.49 $34.91 $34.91 51,726
2022-11-03 $34.27 $34.61 $34.02 $34.41 $34.41 27,044
2022-11-02 $35.49 $35.78 $34.69 $34.71 $34.71 519,290
2022-11-01 $35.82 $35.87 $35.45 $35.67 $35.67 21,516
2022-10-31 $35.38 $35.66 $35.31 $35.38 $35.38 560,271
2022-10-28 $35.13 $35.50 $34.84 $35.41 $35.41 10,805
2022-10-27 $34.85 $35.01 $34.53 $34.53 $34.53 9,310
2022-10-26 $34.56 $35.03 $34.38 $34.54 $34.54 12,497
2022-10-25 $33.93 $34.58 $33.83 $34.42 $34.42 37,386
2022-10-24 $33.82 $33.98 $33.66 $33.82 $33.82 21,380
2022-10-21 $32.93 $33.55 $32.93 $33.54 $33.54 8,978
2022-10-20 $33.33 $33.58 $32.75 $32.93 $32.93 55,917
2022-10-19 $33.44 $33.51 $33.18 $33.41 $33.41 17,753
2022-10-18 $34.04 $34.04 $33.50 $33.79 $33.79 79,024
2022-10-17 $33.15 $33.50 $33.15 $33.45 $33.45 16,408
2022-10-14 $33.50 $33.50 $32.52 $32.52 $32.52 21,146
2022-10-13 $31.94 $33.39 $31.94 $33.23 $33.23 13,215
2022-10-12 $32.34 $32.58 $32.34 $32.37 $32.37 38,196
2022-10-11 $32.12 $32.79 $32.05 $32.49 $32.49 20,733
2022-10-10 $32.42 $32.47 $32.33 $32.47 $32.47 6,659
2022-10-07 $32.67 $32.67 $32.26 $32.36 $32.36 19,406
2022-10-06 $33.27 $33.27 $32.94 $33.04 $33.04 11,393
2022-10-05 $33.00 $33.46 $32.89 $33.14 $33.14 41,164
2022-10-04 $33.30 $33.56 $33.23 $33.53 $33.53 26,791
2022-10-03 $32.28 $32.70 $32.28 $32.56 $32.56 9,050
2022-09-30 $32.20 $32.34 $31.60 $31.60 $31.60 10,798
2022-09-29 $32.14 $32.14 $31.66 $31.84 $31.84 12,884
2022-09-28 $31.90 $32.66 $31.82 $32.50 $32.50 36,384
2022-09-27 $32.10 $32.24 $31.51 $31.70 $31.70 13,110
2022-09-26 $32.28 $32.28 $31.82 $31.89 $31.89 8,544
2022-09-23 $32.53 $32.53 $31.88 $32.25 $32.25 12,014
2022-09-22 $33.01 $33.08 $32.81 $32.94 $32.94 15,546
2022-09-21 $33.97 $34.16 $33.39 $33.39 $33.39 22,068
2022-09-20 $33.89 $33.89 $33.42 $33.75 $33.75 139,666
2022-09-19 $33.43 $34.06 $33.43 $34.03 $34.03 7,062
2022-09-16 $33.53 $33.93 $33.41 $33.93 $33.72 17,718
2022-09-15 $34.14 $34.24 $33.73 $33.92 $33.71 7,761
2022-09-14 $34.14 $34.27 $33.89 $34.14 $34.14 33,548
2022-09-13 $34.71 $34.71 $34.13 $34.32 $34.32 11,629
2022-09-12 $35.37 $35.48 $35.24 $35.48 $35.48 11,350
2022-09-09 $34.96 $35.12 $34.89 $35.09 $35.09 10,057
2022-09-08 $34.02 $34.57 $34.02 $34.57 $34.57 7,311
2022-09-07 $34.00 $34.51 $33.92 $34.51 $34.51 15,947
2022-09-06 $34.29 $34.29 $33.85 $33.99 $33.99 20,889
2022-09-02 $34.76 $34.77 $33.99 $34.21 $34.21 4,258
2022-09-01 $34.50 $34.50 $34.10 $34.49 $34.49 16,090
2022-08-31 $34.93 $35.46 $34.59 $34.59 $34.59 53,025
2022-08-30 $35.39 $35.45 $34.90 $35.08 $35.08 21,307
2022-08-29 $35.60 $35.69 $35.48 $35.53 $35.53 13,912
2022-08-26 $36.92 $36.92 $35.73 $35.87 $35.87 19,068
2022-08-25 $36.53 $36.79 $36.35 $36.74 $36.74 14,867
2022-08-24 $36.19 $36.39 $36.14 $36.14 $36.14 6,420
2022-08-23 $36.48 $36.56 $36.14 $36.14 $36.14 38,757
2022-08-22 $36.63 $36.68 $36.29 $36.29 $36.29 9,185
2022-08-19 $37.26 $37.26 $37.03 $37.16 $37.16 12,463
2022-08-18 $37.40 $37.67 $37.40 $37.64 $37.64 7,531
2022-08-17 $37.38 $37.39 $37.07 $37.36 $37.36 31,576
2022-08-16 $37.48 $37.77 $37.44 $37.70 $37.70 79,254
2022-08-15 $37.14 $37.55 $37.11 $37.55 $37.55 13,209
2022-08-12 $36.85 $37.37 $36.83 $37.37 $37.37 15,821
2022-08-11 $36.77 $36.97 $36.67 $36.77 $36.77 12,464
2022-08-10 $36.39 $36.52 $36.24 $36.34 $36.34 39,719
2022-08-09 $35.98 $35.98 $35.70 $35.90 $35.90 8,992
2022-08-08 $36.12 $36.26 $35.92 $36.15 $36.15 18,383
2022-08-05 $35.68 $35.99 $35.68 $35.99 $35.99 13,084
2022-08-04 $35.86 $35.97 $35.80 $35.90 $35.90 7,389
2022-08-03 $35.95 $36.16 $35.95 $36.09 $36.09 7,781
2022-08-02 $35.92 $36.14 $35.82 $35.84 $35.84 23,164
2022-08-01 $36.02 $36.34 $36.02 $36.25 $36.25 15,555
2022-07-29 $35.96 $36.24 $35.92 $36.22 $36.22 8,538
2022-07-28 $35.44 $35.94 $35.35 $35.94 $35.94 18,861
2022-07-27 $35.02 $35.35 $34.87 $35.35 $35.35 16,445
2022-07-26 $34.79 $34.85 $34.71 $34.80 $34.80 11,058
2022-07-25 $34.55 $34.89 $34.55 $34.88 $34.88 11,261
2022-07-22 $34.96 $34.96 $34.37 $34.65 $34.65 40,179
2022-07-21 $34.38 $34.75 $34.38 $34.75 $34.75 14,568
2022-07-20 $34.38 $34.68 $34.28 $34.68 $34.68 70,888
2022-07-19 $33.81 $34.37 $33.81 $34.33 $34.33 18,030
2022-07-18 $33.74 $33.82 $33.21 $33.36 $33.36 25,831
2022-07-15 $33.15 $33.59 $33.02 $33.55 $33.55 24,243
2022-07-14 $32.68 $32.87 $32.40 $32.87 $32.87 25,623
2022-07-13 $33.01 $33.21 $32.87 $33.12 $33.12 23,625
2022-07-12 $33.35 $33.58 $33.15 $33.27 $33.27 18,459
2022-07-11 $33.51 $33.52 $33.29 $33.30 $33.30 19,328
2022-07-08 $33.57 $33.78 $33.39 $33.51 $33.51 46,409
2022-07-07 $33.33 $34.02 $33.33 $33.72 $33.72 24,858
2022-07-06 $33.50 $33.50 $32.91 $33.07 $33.07 77,979
2022-07-05 $33.27 $33.44 $32.81 $33.44 $33.44 35,402
2022-07-01 $33.64 $33.82 $33.27 $33.80 $33.80 14,451
2022-06-30 $33.11 $33.63 $32.93 $33.33 $33.33 35,287
2022-06-29 $33.93 $33.93 $33.40 $33.59 $33.59 43,300
2022-06-28 $34.74 $34.78 $34.04 $34.10 $34.10 33,635
2022-06-27 $34.24 $34.57 $34.24 $34.51 $34.51 11,750
2022-06-24 $33.37 $34.16 $33.37 $34.10 $34.10 21,672
2022-06-23 $33.00 $33.19 $32.61 $33.00 $33.00 48,360
2022-06-22 $32.63 $33.24 $32.63 $33.07 $33.07 20,577
2022-06-21 $33.30 $33.71 $33.11 $33.34 $33.34 25,985
2022-06-17 $33.00 $33.10 $32.65 $32.86 $32.71 115,861
2022-06-16 $33.75 $33.75 $32.61 $32.72 $32.57 74,330
2022-06-15 $34.06 $34.66 $33.92 $34.47 $34.31 21,683
2022-06-14 $34.28 $34.28 $33.74 $34.00 $33.84 239,512
2022-06-13 $34.84 $34.84 $33.89 $33.95 $33.79 32,684
2022-06-10 $35.95 $35.95 $35.55 $35.79 $35.62 8,523
2022-06-09 $37.28 $37.28 $36.72 $36.72 $36.55 2,108
2022-06-08 $38.09 $38.21 $37.38 $37.60 $37.42 333,565
2022-06-07 $37.48 $38.16 $37.41 $38.09 $37.91 16,196
2022-06-06 $37.55 $37.81 $37.48 $37.67 $37.49 26,910
2022-06-03 $37.54 $37.54 $37.30 $37.45 $37.27 5,625
2022-06-02 $36.88 $37.79 $36.88 $37.79 $37.61 19,433
2022-06-01 $37.21 $37.25 $36.46 $36.91 $36.74 26,048
2022-05-31 $37.14 $37.24 $36.91 $37.10 $36.93 17,270
2022-05-27 $36.92 $37.37 $36.92 $37.37 $37.19 7,222
2022-05-26 $36.34 $36.72 $36.34 $36.61 $36.44 3,412
2022-05-25 $35.07 $35.96 $35.07 $35.73 $35.56 138,175
2022-05-24 $35.12 $35.15 $34.38 $34.91 $34.75 9,399
2022-05-23 $35.41 $35.60 $35.28 $35.52 $35.35 13,537
2022-05-20 $35.20 $35.20 $34.30 $34.86 $34.70 13,718
2022-05-19 $34.75 $35.53 $34.75 $35.11 $34.95 9,239
2022-05-18 $36.03 $36.18 $34.92 $35.12 $34.96 15,540
2022-05-17 $36.03 $36.55 $35.94 $36.55 $36.38 5,035
2022-05-16 $35.65 $35.67 $35.41 $35.45 $35.28 13,598
2022-05-13 $34.89 $35.57 $34.86 $35.53 $35.36 91,011
2022-05-12 $34.12 $34.78 $33.93 $34.49 $34.33 19,995
2022-05-11 $35.16 $35.68 $34.26 $34.26 $34.10 17,359
2022-05-10 $35.55 $35.55 $34.41 $34.94 $34.78 20,755
2022-05-09 $35.89 $35.89 $35.01 $35.20 $35.03 23,740
2022-05-06 $36.82 $36.98 $35.96 $36.27 $36.10 41,724
2022-05-05 $37.72 $37.72 $36.51 $36.83 $36.65 34,454
2022-05-04 $37.49 $38.31 $36.90 $38.31 $38.13 19,975
2022-05-03 $36.60 $37.39 $36.28 $37.27 $37.10 8,416
2022-05-02 $36.52 $36.67 $35.95 $36.65 $36.48 7,489
2022-04-29 $37.38 $37.55 $36.38 $36.38 $36.21 9,687
2022-04-28 $37.20 $37.76 $36.30 $37.37 $37.20 22,999
2022-04-27 $36.92 $37.11 $36.51 $36.57 $36.40 32,385
2022-04-26 $37.59 $37.59 $36.79 $36.80 $36.62 38,244
2022-04-25 $37.24 $37.85 $36.85 $37.74 $37.56 12,996
2022-04-22 $38.75 $38.75 $37.72 $37.76 $37.58 17,153
2022-04-21 $40.26 $40.26 $38.80 $39.02 $38.84 14,898
2022-04-20 $39.82 $40.11 $39.77 $39.88 $39.69 24,526
2022-04-19 $39.33 $39.66 $39.19 $39.52 $39.33 148,971
2022-04-18 $38.60 $38.96 $38.60 $38.65 $38.47 13,518
2022-04-14 $39.21 $39.21 $38.87 $38.91 $38.73 12,388
2022-04-13 $38.74 $39.07 $38.43 $39.07 $38.89 14,064
2022-04-12 $38.21 $38.92 $38.10 $38.31 $38.13 17,580
2022-04-11 $37.87 $38.37 $37.87 $38.03 $37.85 28,794
2022-04-08 $38.11 $38.55 $38.11 $38.22 $38.04 11,344
2022-04-07 $38.16 $38.55 $37.71 $38.26 $38.08 20,218
2022-04-06 $38.12 $38.58 $38.12 $38.37 $38.19 30,278
2022-04-05 $39.23 $39.23 $38.41 $38.59 $38.41 16,753
2022-04-04 $39.16 $39.19 $38.88 $39.16 $38.98 18,995
2022-04-01 $39.23 $39.38 $39.03 $39.35 $39.17 20,413
2022-03-31 $39.41 $39.54 $38.86 $38.86 $38.68 11,340
2022-03-30 $39.75 $40.04 $39.27 $39.44 $39.26 28,195
2022-03-29 $39.82 $40.04 $39.57 $39.90 $39.71 18,240
2022-03-28 $38.93 $39.02 $38.75 $39.01 $38.83 18,630
2022-03-25 $38.87 $39.11 $38.86 $39.07 $38.89 14,456
2022-03-24 $38.70 $38.96 $38.68 $38.96 $38.78 17,969
2022-03-23 $39.30 $39.49 $38.59 $38.72 $38.54 26,294
2022-03-22 $39.73 $39.75 $39.30 $39.32 $39.13 16,378
2022-03-21 $39.71 $39.71 $39.08 $39.08 $38.90 11,004
2022-03-18 $39.27 $39.61 $39.03 $39.51 $39.22 29,127
2022-03-17 $38.93 $39.44 $38.93 $39.24 $38.95 28,621
2022-03-16 $39.10 $39.16 $38.39 $39.16 $38.87 32,134
2022-03-15 $38.19 $38.44 $37.94 $38.41 $38.13 14,884
2022-03-14 $38.26 $38.40 $37.81 $38.05 $37.77 22,342
2022-03-11 $38.52 $38.72 $37.99 $37.99 $37.71 26,279
2022-03-10 $38.00 $38.31 $37.78 $38.24 $37.96 31,456
2022-03-09 $38.49 $38.89 $38.19 $38.24 $37.96 21,921
2022-03-08 $37.74 $38.42 $37.54 $37.56 $37.28 40,938
2022-03-07 $38.31 $38.48 $37.86 $37.93 $37.65 180,975
2022-03-04 $38.78 $38.78 $38.20 $38.62 $38.33 20,715
2022-03-03 $39.24 $39.99 $38.63 $38.78 $38.49 26,452
2022-03-02 $38.04 $39.10 $38.04 $38.81 $38.52 30,742
2022-03-01 $38.64 $38.64 $37.87 $38.11 $37.83 20,390
2022-02-28 $38.57 $38.88 $38.41 $38.88 $38.59 10,706
2022-02-25 $38.05 $38.75 $37.89 $38.64 $38.35 22,487
2022-02-24 $36.45 $37.82 $36.31 $37.73 $37.45 51,901
2022-02-23 $38.36 $38.36 $37.31 $37.34 $37.06 19,813
2022-02-22 $38.30 $38.34 $37.86 $37.90 $37.62 24,630
2022-02-18 $38.24 $38.64 $38.24 $38.28 $38.00 40,896
2022-02-17 $38.84 $38.84 $38.43 $38.50 $38.22 25,918
2022-02-16 $38.64 $39.17 $38.64 $39.06 $38.77 53,871
2022-02-15 $38.84 $39.06 $38.65 $38.97 $38.68 21,936
2022-02-14 $38.34 $38.54 $38.10 $38.32 $38.04 12,323
2022-02-11 $38.59 $38.89 $38.18 $38.40 $38.12 370,596
2022-02-10 $38.61 $39.30 $38.41 $38.67 $38.38 19,248
2022-02-09 $39.10 $39.35 $39.04 $39.24 $38.95 25,771
2022-02-08 $38.48 $38.95 $38.48 $38.85 $38.56 12,682
2022-02-07 $38.29 $38.48 $38.13 $38.16 $37.88 30,752
2022-02-04 $38.10 $38.49 $37.78 $38.20 $37.92 10,188
2022-02-03 $38.34 $38.73 $38.17 $38.39 $38.11 71,597
2022-02-02 $38.90 $38.90 $38.54 $38.57 $38.29 169,479
2022-02-01 $38.74 $39.00 $38.24 $39.00 $38.71 55,012
2022-01-31 $37.75 $38.78 $37.75 $38.69 $38.40 18,029
2022-01-28 $37.64 $37.99 $36.98 $37.95 $37.67 30,395
2022-01-27 $38.37 $38.58 $37.40 $37.40 $37.12 27,417
2022-01-26 $39.11 $39.28 $37.74 $38.02 $37.74 29,453
2022-01-25 $38.83 $39.00 $37.98 $38.49 $38.21 80,874
2022-01-24 $37.81 $39.31 $37.81 $39.11 $38.82 121,025
2022-01-21 $38.61 $39.30 $38.43 $38.43 $38.15 159,337
2022-01-20 $39.65 $39.92 $38.82 $38.83 $38.54 109,986
2022-01-19 $40.28 $40.28 $39.41 $39.43 $39.14 448,642
2022-01-18 $40.48 $41.06 $39.89 $39.89 $39.60 26,777
2022-01-14 $40.69 $41.02 $40.51 $41.02 $40.72 26,745
2022-01-13 $41.11 $41.28 $40.85 $40.89 $40.59 24,641
2022-01-12 $41.43 $41.43 $40.85 $40.96 $40.66 23,901
2022-01-11 $41.12 $41.21 $40.58 $41.08 $40.78 172,089
2022-01-10 $41.14 $41.29 $40.76 $41.29 $40.99 111,542
2022-01-07 $42.21 $42.21 $41.38 $41.39 $41.08 23,175
2022-01-06 $41.64 $42.14 $41.43 $41.77 $41.46 29,311
2022-01-05 $42.50 $42.50 $41.45 $41.45 $41.14 27,113
2022-01-04 $42.51 $42.56 $42.33 $42.48 $42.17 18,693
2022-01-03 $42.32 $42.65 $41.98 $42.13 $41.82 35,555
2021-12-31 $42.12 $42.22 $41.99 $42.09 $41.78 38,761
2021-12-30 $42.38 $42.45 $41.98 $41.98 $41.67 16,634
2021-12-29 $41.87 $42.28 $41.87 $42.28 $41.97 31,392
2021-12-28 $41.75 $42.13 $41.75 $41.99 $41.68 30,446
2021-12-27 $41.53 $42.04 $41.34 $41.95 $41.64 61,912
2021-12-23 $41.42 $41.64 $41.39 $41.47 $41.16 18,628
2021-12-22 $40.56 $41.24 $40.56 $41.24 $40.94 24,638
2021-12-21 $40.60 $40.82 $40.51 $40.73 $40.42 26,803
2021-12-20 $39.82 $40.13 $39.49 $40.13 $39.83 26,589
2021-12-17 $40.41 $41.06 $40.38 $40.69 $40.30 32,005
2021-12-16 $41.37 $41.39 $40.50 $40.67 $40.28 25,562
2021-12-15 $40.49 $41.12 $40.32 $41.10 $40.71 37,922
2021-12-14 $40.32 $40.90 $40.32 $40.45 $40.07 15,234
2021-12-13 $40.64 $40.87 $40.51 $40.51 $40.13 15,387
2021-12-10 $41.06 $41.06 $40.72 $40.76 $40.37 26,851
2021-12-09 $40.95 $41.33 $40.85 $40.85 $40.46 18,873
2021-12-08 $41.42 $41.53 $41.27 $41.53 $41.14 31,184
2021-12-07 $41.43 $41.61 $41.14 $41.14 $40.75 74,193
2021-12-06 $40.64 $41.27 $40.03 $40.76 $40.37 119,584
2021-12-03 $41.62 $41.62 $39.85 $40.15 $39.77 41,350
2021-12-02 $39.87 $41.14 $39.87 $40.87 $40.48 20,997
2021-12-01 $42.41 $42.41 $39.90 $40.01 $39.63 79,381
2021-11-30 $42.01 $42.01 $40.44 $41.03 $40.64 44,961
2021-11-29 $42.92 $42.92 $41.69 $41.83 $41.43 39,745
2021-11-26 $42.34 $42.40 $41.29 $41.93 $41.53 19,174
2021-11-24 $43.29 $43.83 $43.29 $43.81 $43.39 21,984
2021-11-23 $43.86 $44.09 $43.37 $43.93 $43.51 13,593
2021-11-22 $43.77 $44.50 $43.77 $43.87 $43.46 18,907
2021-11-19 $43.91 $44.20 $43.32 $43.60 $43.19 23,812
2021-11-18 $44.46 $44.46 $43.89 $44.25 $43.83 19,494
2021-11-17 $44.65 $44.65 $44.26 $44.26 $43.84 19,188
2021-11-16 $44.94 $45.11 $44.62 $45.08 $44.65 43,556
2021-11-15 $45.30 $45.30 $44.81 $44.93 $44.50 20,458
2021-11-12 $45.38 $45.38 $45.14 $45.36 $44.93 8,212
2021-11-11 $45.12 $45.33 $45.12 $45.14 $44.71 12,785
2021-11-10 $44.77 $45.29 $44.34 $44.44 $44.02 21,058
2021-11-09 $45.36 $45.72 $44.77 $45.29 $44.86 456,274
2021-11-08 $45.54 $45.63 $45.18 $45.31 $44.88 17,949
2021-11-05 $44.75 $45.23 $44.75 $45.14 $44.71 67,231
2021-11-04 $44.36 $44.59 $44.01 $44.01 $43.59 12,633
2021-11-03 $43.18 $44.41 $43.15 $43.99 $43.57 55,172
2021-11-02 $42.77 $43.10 $42.74 $43.08 $42.67 31,259
2021-11-01 $41.90 $43.08 $41.90 $43.04 $42.63 8,444
2021-10-29 $41.68 $41.89 $41.57 $41.78 $41.38 16,695
2021-10-28 $41.27 $41.60 $41.27 $41.60 $41.21 8,368
2021-10-27 $41.45 $41.46 $40.75 $40.75 $40.36 10,513
2021-10-26 $42.35 $42.35 $41.57 $41.57 $41.17 20,908
2021-10-25 $41.84 $42.22 $41.72 $42.13 $41.73 25,880
2021-10-22 $41.60 $41.78 $41.42 $41.60 $41.20 19,420
2021-10-21 $41.68 $41.90 $41.47 $41.69 $41.29 41,209
2021-10-20 $41.30 $41.98 $41.04 $41.66 $41.26 35,279
2021-10-19 $41.56 $41.56 $41.02 $41.33 $40.94 36,359
2021-10-18 $41.07 $41.42 $41.07 $41.37 $40.98 28,936
2021-10-15 $41.77 $41.77 $41.20 $41.20 $40.80 10,765
2021-10-14 $41.07 $41.30 $41.07 $41.19 $40.80 27,035
2021-10-13 $40.93 $40.93 $40.40 $40.82 $40.43 48,872
2021-10-12 $40.77 $40.99 $40.65 $40.82 $40.43 12,293
2021-10-11 $41.04 $41.23 $40.59 $40.59 $40.21 7,830
2021-10-08 $41.18 $41.18 $40.82 $40.87 $40.48 22,228
2021-10-07 $40.66 $41.31 $40.66 $40.87 $40.48 14,645
2021-10-06 $40.21 $40.30 $39.61 $40.14 $39.76 16,507
2021-10-05 $40.62 $40.98 $40.45 $40.63 $40.24 12,319
2021-10-04 $40.63 $40.67 $40.27 $40.29 $39.91 9,779
2021-10-01 $39.67 $40.79 $39.63 $40.54 $40.15 153,451
2021-09-30 $40.27 $40.30 $39.65 $39.65 $39.27 12,932
2021-09-29 $40.28 $40.41 $40.06 $40.07 $39.69 16,913
2021-09-28 $41.03 $41.04 $40.31 $40.31 $39.93 11,229
2021-09-27 $40.26 $41.32 $40.26 $41.10 $40.71 25,270
2021-09-24 $39.94 $40.32 $39.94 $40.06 $39.68 10,451
2021-09-23 $39.58 $40.32 $39.58 $40.18 $39.80 13,373
2021-09-22 $38.62 $39.53 $38.62 $39.08 $38.71 18,098
2021-09-21 $38.57 $38.79 $38.04 $38.40 $38.04 5,053
2021-09-20 $38.44 $38.58 $37.93 $38.48 $38.11 19,389
2021-09-17 $39.94 $39.94 $39.20 $39.61 $39.17 8,643
2021-09-16 $39.69 $39.69 $39.44 $39.49 $39.05 7,736
2021-09-15 $39.06 $39.62 $39.02 $39.54 $39.09 8,785
2021-09-14 $39.96 $39.96 $38.86 $38.96 $38.52 32,930
2021-09-13 $39.86 $39.86 $39.50 $39.66 $39.22 54,285
2021-09-10 $40.24 $40.43 $39.48 $39.48 $39.04 11,526
2021-09-09 $39.76 $40.19 $39.76 $39.89 $39.44 11,033
2021-09-08 $40.07 $40.11 $39.53 $39.63 $39.19 10,196
2021-09-07 $40.54 $40.55 $40.35 $40.35 $39.90 21,304
2021-09-03 $40.94 $40.94 $40.54 $40.64 $40.19 38,700
2021-09-02 $40.83 $41.20 $40.83 $40.96 $40.50 2,701
2021-09-01 $40.54 $40.85 $40.27 $40.57 $40.12 19,180
2021-08-31 $40.49 $40.62 $40.24 $40.47 $40.02 13,912
2021-08-30 $40.84 $40.84 $40.44 $40.44 $39.99 39,568
2021-08-27 $40.29 $41.01 $40.29 $40.86 $40.40 16,636
2021-08-26 $39.99 $39.99 $39.48 $39.52 $39.08 8,111
2021-08-25 $40.11 $40.39 $40.11 $40.13 $39.68 5,763
2021-08-24 $39.71 $40.01 $39.61 $39.93 $39.49 6,368
2021-08-23 $38.91 $39.50 $38.91 $39.48 $39.04 387,435
2021-08-20 $38.12 $38.75 $38.12 $38.73 $38.30 8,092
2021-08-19 $38.42 $38.42 $37.81 $38.04 $37.62 17,280
2021-08-18 $38.94 $39.38 $38.65 $38.65 $38.22 9,660
2021-08-17 $39.30 $39.35 $38.70 $38.95 $38.52 28,206
2021-08-16 $39.78 $40.04 $39.69 $39.82 $39.38 6,089
2021-08-13 $40.59 $40.64 $40.27 $40.30 $39.85 4,052
2021-08-12 $40.97 $40.97 $40.59 $40.77 $40.32 14,410
2021-08-11 $40.41 $40.99 $40.39 $40.99 $40.53 101,670
2021-08-10 $40.23 $40.68 $40.23 $40.57 $40.12 9,705
2021-08-09 $39.97 $40.29 $39.87 $40.06 $39.61 13,706
2021-08-06 $39.95 $40.24 $39.93 $40.22 $39.77 6,272
2021-08-05 $38.93 $39.76 $38.93 $39.67 $39.23 6,331
2021-08-04 $39.37 $39.52 $38.80 $38.84 $38.41 118,606
2021-08-03 $39.37 $39.78 $38.86 $39.78 $39.34 38,505
2021-08-02 $39.64 $40.24 $39.39 $39.39 $38.95 15,809
2021-07-30 $40.05 $40.05 $39.42 $39.53 $39.09 15,254
2021-07-29 $39.71 $40.15 $39.71 $40.03 $39.58 4,300
2021-07-28 $39.04 $39.56 $38.61 $39.43 $38.99 22,072
2021-07-27 $39.07 $39.08 $38.55 $39.05 $38.62 41,744
2021-07-26 $39.08 $39.79 $39.08 $39.50 $39.06 20,710
2021-07-23 $39.26 $39.26 $38.71 $39.08 $38.65 11,172
2021-07-22 $39.47 $39.47 $38.76 $38.99 $38.56 16,052
2021-07-21 $38.91 $39.70 $38.91 $39.69 $39.25 6,734
2021-07-20 $37.76 $38.95 $37.76 $38.67 $38.24 13,544
2021-07-19 $37.40 $37.76 $37.05 $37.39 $36.98 16,082
2021-07-16 $39.53 $39.53 $38.26 $38.26 $37.84 7,225
2021-07-15 $38.94 $39.36 $38.74 $39.05 $38.61 18,175
2021-07-14 $40.50 $40.53 $39.31 $39.37 $38.93 12,624
2021-07-13 $40.80 $40.84 $40.03 $40.03 $39.59 13,926
2021-07-12 $40.34 $40.93 $40.29 $40.88 $40.42 42,511
2021-07-09 $40.17 $40.68 $40.17 $40.51 $40.06 6,147
2021-07-08 $38.92 $40.02 $38.88 $39.66 $39.22 24,061
2021-07-07 $40.31 $40.55 $39.68 $40.23 $39.78 54,644
2021-07-06 $41.20 $41.20 $40.15 $40.38 $39.93 24,844
2021-07-02 $41.96 $41.96 $41.26 $41.30 $40.84 17,245
2021-07-01 $41.83 $42.02 $41.33 $41.74 $41.27 48,096
2021-06-30 $40.85 $42.79 $40.85 $41.56 $41.10 51,895
2021-06-29 $41.62 $41.66 $41.13 $41.25 $40.79 57,085
2021-06-28 $41.90 $42.12 $41.10 $41.33 $40.87 144,615
2021-06-25 $42.02 $42.13 $41.71 $41.71 $41.24 6,014
2021-06-24 $41.35 $41.81 $41.32 $41.75 $41.28 9,883
2021-06-23 $41.14 $41.37 $41.05 $41.16 $40.70 14,527
2021-06-22 $40.84 $41.04 $40.47 $41.02 $40.56 18,652
2021-06-21 $40.41 $40.95 $40.28 $40.88 $40.42 13,415
2021-06-18 $40.49 $40.51 $39.90 $39.94 $39.44 8,034
2021-06-17 $41.35 $41.58 $40.37 $40.75 $40.24 11,174
2021-06-16 $41.13 $41.55 $41.10 $41.45 $40.93 17,366
2021-06-15 $41.66 $41.79 $41.16 $41.49 $40.97 10,904
2021-06-14 $42.00 $42.00 $41.41 $41.51 $40.99 18,164
2021-06-11 $41.55 $41.80 $41.55 $41.80 $41.28 3,934
2021-06-10 $41.80 $41.96 $41.24 $41.33 $40.81 20,455
2021-06-09 $42.31 $42.31 $41.80 $41.82 $41.30 8,933
2021-06-08 $41.95 $42.26 $41.64 $42.22 $41.69 35,461
2021-06-07 $41.28 $41.74 $41.28 $41.67 $41.14 7,916
2021-06-04 $41.00 $41.19 $40.94 $41.16 $40.64 47,838
2021-06-03 $40.70 $41.11 $40.70 $41.04 $40.53 6,456
2021-06-02 $41.35 $41.50 $41.00 $41.20 $40.68 12,729
2021-06-01 $41.23 $41.49 $41.17 $41.42 $40.90 8,679
2021-05-28 $41.04 $41.04 $40.77 $40.78 $40.27 12,872
2021-05-27 $40.79 $41.06 $40.75 $41.05 $40.54 3,117
2021-05-26 $39.76 $40.43 $39.76 $40.42 $39.91 15,985
2021-05-25 $40.12 $40.24 $39.50 $39.50 $39.00 15,094
2021-05-24 $40.00 $40.08 $39.75 $39.87 $39.37 6,411
2021-05-21 $39.88 $40.05 $39.71 $39.73 $39.23 4,560
2021-05-20 $39.53 $39.53 $39.25 $39.53 $39.04 5,534
2021-05-19 $39.26 $39.40 $38.74 $39.40 $38.91 5,484
2021-05-18 $40.18 $40.29 $39.76 $39.76 $39.26 17,119
2021-05-17 $39.74 $40.03 $39.63 $40.03 $39.53 18,276
2021-05-14 $39.19 $39.86 $39.19 $39.81 $39.32 2,833
2021-05-13 $38.53 $38.98 $38.39 $38.71 $38.23 4,259
2021-05-12 $39.20 $39.20 $37.94 $38.01 $37.53 16,315
2021-05-11 $38.80 $39.58 $38.40 $39.49 $38.99 17,811
2021-05-10 $40.68 $40.68 $39.65 $39.65 $39.15 19,925
2021-05-07 $40.11 $40.57 $40.11 $40.57 $40.06 4,471
2021-05-06 $39.50 $40.11 $39.41 $40.11 $39.61 23,382
2021-05-05 $40.00 $40.09 $39.82 $39.87 $39.37 12,256
2021-05-04 $39.97 $40.02 $39.46 $39.90 $39.40 10,023
2021-05-03 $40.38 $40.53 $40.20 $40.40 $39.90 6,601
2021-04-30 $40.44 $40.44 $39.93 $40.00 $39.50 29,659
2021-04-29 $40.82 $40.91 $40.31 $40.55 $40.04 9,549
2021-04-28 $40.70 $40.82 $40.47 $40.73 $40.22 3,949
2021-04-27 $40.80 $40.80 $40.50 $40.64 $40.13 7,526
2021-04-26 $40.18 $40.55 $40.18 $40.49 $39.99 7,832
2021-04-23 $39.91 $40.26 $39.91 $39.95 $39.45 5,230
2021-04-22 $39.47 $39.95 $39.34 $39.40 $38.91 4,721
2021-04-21 $38.51 $39.40 $38.49 $39.40 $38.91 12,776
2021-04-20 $39.27 $39.27 $38.19 $38.48 $38.00 23,106
2021-04-19 $39.76 $39.91 $39.20 $39.43 $38.93 11,395
2021-04-16 $39.99 $40.10 $39.91 $40.00 $39.50 3,517
2021-04-15 $39.74 $39.89 $39.66 $39.83 $39.33 5,097
2021-04-14 $40.06 $40.15 $39.66 $39.86 $39.36 5,925
2021-04-13 $39.86 $39.86 $39.19 $39.54 $39.04 5,978
2021-04-12 $39.97 $39.97 $39.50 $39.69 $39.20 8,712
2021-04-09 $39.79 $39.82 $39.60 $39.82 $39.32 18,476
2021-04-08 $39.32 $39.74 $39.32 $39.68 $39.18 8,219
2021-04-07 $40.16 $40.16 $39.31 $39.34 $38.84 7,314
2021-04-06 $40.22 $40.56 $40.08 $40.14 $39.64 15,795
2021-04-05 $40.49 $40.49 $39.90 $40.17 $39.66 15,481
2021-04-01 $39.69 $40.05 $39.69 $40.05 $39.55 8,840
2021-03-31 $39.18 $39.61 $39.15 $39.41 $38.92 17,067
2021-03-30 $38.09 $38.83 $38.09 $38.75 $38.26 2,731
2021-03-29 $39.16 $39.31 $38.13 $38.13 $37.65 5,804
2021-03-26 $39.04 $39.15 $38.60 $39.15 $38.66 4,416
2021-03-25 $37.13 $38.60 $36.84 $38.60 $38.12 7,299
2021-03-24 $39.08 $39.08 $37.41 $37.41 $36.94 18,490
2021-03-23 $39.86 $39.86 $38.55 $38.58 $38.09 14,205
2021-03-22 $40.92 $40.92 $40.12 $40.29 $39.78 143,880
2021-03-19 $40.71 $40.80 $39.90 $40.64 $40.06 6,746
2021-03-18 $41.29 $41.44 $40.20 $40.20 $39.63 3,037
2021-03-17 $40.89 $41.57 $40.50 $41.36 $40.78 31,858
2021-03-16 $41.50 $41.50 $41.05 $41.05 $40.46 10,323
2021-03-15 $41.76 $41.80 $41.38 $41.69 $41.09 18,298
2021-03-12 $41.24 $41.61 $41.24 $41.61 $41.02 10,346
2021-03-11 $41.05 $41.30 $40.85 $41.28 $40.69 17,843
2021-03-10 $39.84 $40.63 $39.84 $40.47 $39.90 10,948
2021-03-09 $39.32 $39.90 $39.32 $39.55 $38.98 17,780
2021-03-08 $38.61 $38.98 $38.51 $38.71 $38.15 9,588
2021-03-05 $37.64 $38.24 $36.38 $38.22 $37.67 10,294
2021-03-04 $38.26 $38.26 $36.81 $37.48 $36.94 36,370
2021-03-03 $39.18 $39.40 $38.69 $38.69 $38.14 8,684
2021-03-02 $39.63 $39.63 $39.11 $39.12 $38.57 18,219
2021-03-01 $39.09 $39.62 $38.98 $39.62 $39.06 2,331
2021-02-26 $38.28 $38.62 $38.02 $38.24 $37.70 9,878
2021-02-25 $40.00 $40.00 $38.17 $38.28 $37.73 6,831
2021-02-24 $38.94 $39.73 $38.94 $39.71 $39.15 8,390
2021-02-23 $38.75 $38.83 $37.63 $38.77 $38.22 7,197
2021-02-22 $39.56 $39.79 $39.30 $39.30 $38.74 4,578
2021-02-19 $39.04 $39.78 $39.04 $39.56 $39.00 7,007
2021-02-18 $39.09 $39.12 $38.74 $38.77 $38.21 3,631
2021-02-17 $39.63 $39.63 $38.85 $39.46 $38.90 9,167
2021-02-16 $40.32 $40.67 $39.78 $39.82 $39.25 991,126
2021-02-12 $39.96 $40.12 $39.87 $40.08 $39.50 5,813
2021-02-11 $40.28 $40.34 $39.45 $39.83 $39.26 7,596
2021-02-10 $40.68 $40.68 $39.69 $39.90 $39.33 25,887
2021-02-09 $39.95 $40.38 $39.87 $40.11 $39.54 13,400
2021-02-08 $39.31 $39.97 $39.26 $39.80 $39.23 488,116
2021-02-05 $38.52 $38.63 $38.29 $38.63 $38.08 3,335
2021-02-04 $37.84 $38.17 $37.84 $38.14 $37.60 95,129
2021-02-03 $37.18 $37.54 $37.17 $37.54 $37.01 7,880
2021-02-02 $36.97 $37.15 $36.97 $37.12 $36.59 2,449
2021-02-01 $36.09 $36.89 $36.09 $36.89 $36.36 1,191
2021-01-29 $37.35 $37.35 $35.74 $35.95 $35.44 14,694
2021-01-28 $36.63 $37.04 $36.30 $36.30 $35.79 24,858
2021-01-27 $36.47 $37.20 $36.45 $36.62 $36.10 2,767
2021-01-26 $37.35 $37.35 $36.97 $37.17 $36.64 1,545
2021-01-25 $37.28 $37.28 $36.94 $37.05 $36.52 3,040
2021-01-22 $36.33 $37.01 $36.31 $37.01 $36.48 539
2021-01-21 $36.64 $36.69 $36.55 $36.63 $36.10 14,605
2021-01-20 $36.69 $36.78 $36.59 $36.73 $36.21 5,265
2021-01-19 $36.65 $36.65 $36.34 $36.46 $35.94 2,940
2021-01-15 $36.03 $36.22 $35.84 $35.99 $35.48 8,184
2021-01-14 $36.03 $36.67 $35.93 $36.67 $36.15 6,041
2021-01-13 $36.02 $36.03 $35.71 $35.71 $35.20 6,176
2021-01-12 $35.92 $36.02 $35.78 $36.02 $35.50 3,438
2021-01-11 $34.99 $35.42 $34.99 $35.41 $34.91 2,441
2021-01-08 $35.49 $35.64 $34.86 $35.27 $34.77 184,481
2021-01-07 $35.48 $35.55 $35.46 $35.55 $35.04 1,125
2021-01-06 $33.71 $35.61 $33.71 $35.23 $34.73 3,347
2021-01-05 $33.03 $33.74 $33.03 $33.43 $32.95 1,447
2021-01-04 $33.00 $33.00 $32.49 $32.51 $32.04 67,513
2020-12-31 $32.63 $33.05 $32.63 $32.95 $32.48 1,944
2020-12-30 $32.87 $32.93 $32.76 $32.87 $32.40 9,405
2020-12-29 $32.56 $32.67 $32.36 $32.49 $32.02 2,731
2020-12-28 $33.18 $33.33 $33.12 $33.12 $32.65 16,479
2020-12-24 $33.10 $33.10 $32.76 $32.86 $32.39 11,611
2020-12-23 $32.64 $33.08 $32.64 $33.08 $32.61 1,622
2020-12-22 $32.41 $32.47 $32.31 $32.31 $31.85 3,279
2020-12-21 $32.22 $32.42 $32.02 $32.30 $31.84 3,332
2020-12-18 $33.19 $33.33 $32.83 $32.83 $32.26 2,494
2020-12-17 $32.95 $33.10 $32.95 $33.06 $32.49 1,617
2020-12-16 $32.88 $32.94 $32.84 $32.84 $32.27 115,214
2020-12-15 $32.43 $33.13 $32.43 $33.04 $32.46 8,675
2020-12-14 $32.60 $32.60 $32.08 $32.08 $31.53 1,817
2020-12-11 $32.35 $32.55 $32.35 $32.46 $31.90 714
2020-12-10 $32.67 $32.96 $32.67 $32.96 $32.39 735
2020-12-09 $33.33 $33.41 $32.71 $32.91 $32.34 7,354
2020-12-08 $32.55 $32.80 $32.55 $32.80 $32.23 3,620
2020-12-07 $32.49 $32.49 $32.34 $32.34 $31.78 1,954
2020-12-04 $32.09 $32.71 $32.09 $32.68 $32.12 1,627
2020-12-03 $31.70 $31.70 $31.56 $31.56 $31.01 642
2020-12-02 $31.04 $31.49 $30.97 $31.43 $30.89 8,780
2020-12-01 $31.25 $31.25 $31.03 $31.03 $30.49 1,694
2020-11-30 $31.14 $31.14 $30.55 $30.55 $30.02 1,942
2020-11-27 $31.35 $31.56 $31.35 $31.56 $31.02 1,327
2020-11-25 $31.73 $31.82 $31.73 $31.76 $31.21 2,417
2020-11-24 $31.62 $32.18 $31.46 $32.12 $31.56 21,740
2020-11-23 $30.79 $31.00 $30.79 $31.00 $30.46 484
2020-11-20 $29.90 $29.98 $29.76 $29.93 $29.41 1,171
2020-11-19 $29.64 $29.97 $29.61 $29.97 $29.45 2,069
2020-11-18 $30.28 $30.48 $29.74 $29.74 $29.22 8,206
2020-11-17 $29.80 $29.95 $29.80 $29.95 $29.43 1,104
2020-11-16 $29.31 $29.65 $29.31 $29.62 $29.11 1,064
2020-11-13 $28.18 $28.51 $28.18 $28.49 $28.00 1,269
2020-11-12 $28.05 $28.05 $27.63 $27.63 $27.16 1,442
2020-11-11 $28.66 $28.66 $28.28 $28.31 $27.82 1,865
2020-11-10 $28.01 $28.66 $28.01 $28.65 $28.15 9,817
2020-11-09 $27.90 $28.28 $27.87 $27.87 $27.39 1,845
2020-11-06 $26.32 $26.32 $25.96 $25.96 $25.51 134
2020-11-05 $26.23 $26.34 $26.10 $26.34 $25.88 632
2020-11-04 $25.65 $25.65 $25.40 $25.40 $24.96 738
2020-11-03 $26.00 $26.16 $25.98 $26.16 $25.71 660
2020-11-02 $25.29 $25.29 $25.29 $25.29 $24.86 899
2020-10-30 $25.10 $25.10 $24.62 $24.62 $24.19 899
2020-10-29 $25.11 $25.11 $25.11 $25.11 $24.68 1
2020-10-28 $24.87 $24.87 $24.64 $24.64 $24.21 3,669
2020-10-27 $25.77 $25.77 $25.46 $25.46 $25.02 6,938
2020-10-26 $26.08 $26.08 $25.84 $25.84 $25.39 48,296
2020-10-23 $26.43 $26.59 $26.43 $26.59 $26.13 3,258
2020-10-22 $25.90 $26.33 $25.90 $26.33 $25.87 793
2020-10-21 $25.94 $25.94 $25.92 $25.92 $25.47 192
2020-10-20 $26.15 $26.15 $26.09 $26.09 $25.63 661
2020-10-19 $25.97 $25.97 $25.84 $25.84 $25.39 268
2020-10-16 $26.11 $26.11 $26.11 $26.11 $25.65 698
2020-10-15 $25.07 $26.16 $25.07 $26.16 $25.71 698
2020-10-14 $26.04 $26.04 $25.81 $25.81 $25.37 441
2020-10-13 $25.90 $25.94 $25.90 $25.94 $25.49 495
2020-10-12 $26.21 $26.30 $26.21 $26.27 $25.81 2,894
2020-10-09 $26.24 $26.24 $26.17 $26.17 $25.72 329
2020-10-08 $25.95 $26.28 $25.92 $26.18 $25.72 1,233
2020-10-07 $25.70 $25.73 $25.70 $25.73 $25.28 299
2020-10-06 $25.16 $25.16 $25.16 $25.16 $24.72 5
2020-10-05 $25.14 $25.26 $25.14 $25.26 $24.82 270
2020-10-02 $24.12 $24.66 $24.12 $24.66 $24.23 367
2020-10-01 $23.82 $24.05 $23.82 $24.05 $23.64 474
2020-09-30 $23.88 $24.08 $23.68 $23.76 $23.35 1,314
2020-09-29 $23.65 $23.82 $23.54 $23.76 $23.34 693
2020-09-28 $23.75 $24.14 $23.75 $24.03 $23.61 707
2020-09-25 $23.01 $23.26 $23.01 $23.21 $22.81 1,936
2020-09-24 $23.23 $23.49 $23.01 $23.08 $22.68 1,580
2020-09-23 $23.96 $23.96 $22.98 $22.98 $22.58 1,135
2020-09-22 $23.98 $23.98 $23.64 $23.83 $23.42 1,580
2020-09-21 $24.50 $24.50 $23.82 $23.83 $23.42 468
2020-09-18 $25.13 $25.25 $25.13 $25.23 $24.71 1,310
2020-09-17 $25.21 $25.37 $25.21 $25.21 $24.69 1,746
2020-09-16 $25.39 $25.54 $25.30 $25.30 $24.78 3,303
2020-09-15 $25.01 $25.09 $24.94 $24.94 $24.43 653
2020-09-14 $24.61 $24.91 $24.61 $24.91 $24.39 795
2020-09-11 $24.34 $24.41 $24.34 $24.39 $23.89 744
2020-09-10 $24.74 $24.74 $24.56 $24.56 $24.06 1,488
2020-09-09 $24.85 $24.88 $24.77 $24.77 $24.26 345
2020-09-08 $25.02 $25.02 $24.68 $24.68 $24.18 219
2020-09-04 $25.10 $25.22 $24.88 $25.22 $24.70 1,495
2020-09-03 $25.28 $25.28 $25.09 $25.09 $24.58 1,796
2020-09-02 $25.54 $25.80 $25.38 $25.50 $24.98 36,452
2020-09-01 $24.76 $25.26 $24.76 $25.26 $24.74 631
2020-08-31 $24.97 $24.97 $24.97 $24.97 $24.45 192
2020-08-28 $25.20 $25.38 $25.20 $25.38 $24.86 121
2020-08-27 $25.10 $25.10 $24.86 $25.02 $24.51 13,741
2020-08-26 $24.84 $24.84 $24.80 $24.83 $24.32 424
2020-08-25 $25.14 $25.14 $25.14 $25.14 $24.62 15
2020-08-24 $24.97 $25.15 $24.97 $25.15 $24.63 1,623
2020-08-21 $24.68 $24.68 $24.46 $24.46 $23.95 475
2020-08-20 $24.83 $24.83 $24.83 $24.83 $24.32 470
2020-08-19 $25.33 $25.33 $25.03 $25.03 $24.51 470
2020-08-18 $25.06 $25.06 $24.94 $24.94 $24.43 1,019
2020-08-17 $25.58 $25.58 $25.45 $25.45 $24.93 306
2020-08-14 $25.58 $25.58 $25.58 $25.58 $25.05 36
2020-08-13 $25.57 $25.57 $25.39 $25.39 $24.87 2,368
2020-08-12 $25.54 $25.66 $25.51 $25.66 $25.13 1,204
2020-08-11 $25.85 $26.23 $25.58 $25.58 $25.05 621
2020-08-10 $25.51 $25.52 $25.44 $25.52 $24.99 315
2020-08-07 $24.76 $24.76 $24.76 $24.76 $24.25 100
2020-08-06 $24.17 $24.18 $24.08 $24.08 $23.59 443
2020-08-05 $24.16 $24.16 $24.16 $24.16 $23.66 40
2020-08-04 $23.59 $23.66 $23.58 $23.58 $23.09 1,857
2020-08-03 $23.22 $23.22 $23.22 $23.22 $22.74 82
2020-07-31 $22.91 $22.91 $22.91 $22.91 $22.44 5
2020-07-30 $23.49 $23.49 $23.40 $23.46 $22.97 1,940
2020-07-29 $23.37 $23.73 $23.37 $23.73 $23.25 512
2020-07-28 $23.04 $23.04 $22.97 $22.97 $22.50 160
2020-07-27 $23.00 $23.00 $23.00 $23.00 $22.53 617
2020-07-24 $23.22 $23.22 $22.94 $22.94 $22.47 241
2020-07-23 $23.30 $23.30 $23.30 $23.30 $22.82 205
2020-07-22 $23.10 $23.10 $23.06 $23.06 $22.59 1,056
2020-07-21 $22.45 $23.20 $22.45 $23.14 $22.67 1,072
2020-07-20 $22.39 $22.39 $22.28 $22.28 $21.82 1,000
2020-07-17 $22.86 $22.86 $22.71 $22.71 $22.24 2,800
2020-07-16 $22.97 $22.97 $22.89 $22.89 $22.42 300
2020-07-15 $22.59 $23.02 $22.59 $23.02 $22.55 1,200
2020-07-14 $21.67 $21.80 $21.67 $21.80 $21.35 700
2020-07-13 $22.01 $22.01 $21.52 $21.52 $21.08 282
2020-07-10 $21.65 $21.66 $21.65 $21.66 $21.21 300
2020-07-09 $21.84 $21.84 $20.99 $20.99 $20.56 764
2020-07-08 $21.79 $21.79 $21.79 $21.79 $21.34 71
2020-07-07 $21.90 $21.90 $21.82 $21.82 $21.37 500
2020-07-06 $22.66 $22.66 $22.47 $22.66 $22.19 800
2020-07-02 $22.51 $22.51 $22.33 $22.33 $21.87 700
2020-07-01 $22.37 $22.37 $22.37 $22.37 $21.91 136
2020-06-30 $22.89 $22.89 $22.89 $22.89 $22.42 4
2020-06-29 $22.74 $22.74 $22.44 $22.64 $22.18 854
2020-06-26 $21.60 $21.69 $21.42 $21.69 $21.25 900
2020-06-25 $22.02 $22.02 $22.02 $22.02 $21.57 0
2020-06-24 $21.78 $21.78 $21.78 $21.78 $21.33 1
2020-06-23 $22.57 $22.57 $22.57 $22.57 $22.10 11
2020-06-22 $22.15 $22.46 $22.15 $22.36 $21.90 2,748
2020-06-19 $22.40 $22.40 $22.40 $22.40 $21.87 0
2020-06-18 $22.59 $22.59 $22.59 $22.59 $22.05 11
2020-06-17 $22.93 $22.96 $22.75 $22.75 $22.21 500
2020-06-16 $23.63 $23.63 $23.38 $23.38 $22.83 3,000
2020-06-15 $21.54 $22.80 $21.54 $22.80 $22.25 305
2020-06-12 $22.65 $22.65 $22.39 $22.39 $21.85 500
2020-06-11 $23.04 $23.04 $21.86 $21.86 $21.33 1,900
2020-06-10 $24.24 $24.40 $24.02 $24.02 $23.45 600
2020-06-09 $25.40 $25.54 $25.21 $25.21 $24.60 576
2020-06-08 $25.82 $25.82 $25.78 $25.80 $25.18 2,800
2020-06-05 $24.95 $25.10 $24.84 $24.84 $24.25 4,100
2020-06-04 $23.30 $23.58 $23.30 $23.58 $23.02 1,001
2020-06-03 $23.45 $23.72 $23.45 $23.62 $23.05 300
2020-06-02 $22.88 $23.02 $22.88 $22.96 $22.41 500
2020-06-01 $22.87 $22.87 $22.82 $22.82 $22.28 300
2020-05-29 $22.58 $22.67 $22.50 $22.67 $22.13 1,600
2020-05-28 $23.73 $23.73 $22.84 $22.84 $22.30 124
2020-05-27 $23.08 $23.37 $22.62 $23.37 $22.81 1,140
2020-05-26 $22.69 $22.69 $22.55 $22.55 $22.01 116
2020-05-22 $21.58 $21.76 $21.58 $21.76 $21.24 588
2020-05-21 $21.77 $21.77 $21.67 $21.69 $21.17 3,468
2020-05-20 $21.67 $21.67 $21.67 $21.67 $21.15 12
2020-05-19 $21.32 $21.50 $21.14 $21.14 $20.63 1,736
2020-05-18 $21.52 $21.52 $21.50 $21.50 $20.99 200
2020-05-15 $19.85 $20.13 $19.85 $20.13 $19.65 437
2020-05-14 $19.00 $19.86 $19.00 $19.86 $19.39 2,094
2020-05-13 $19.53 $19.72 $19.48 $19.72 $19.25 500
2020-05-12 $20.76 $20.76 $20.43 $20.43 $19.94 400
2020-05-11 $21.35 $21.35 $21.35 $21.35 $20.84 20
2020-05-08 $21.54 $21.54 $21.54 $21.54 $21.03 500
2020-05-07 $20.66 $20.88 $20.66 $20.79 $20.29 500
2020-05-06 $20.78 $20.78 $20.78 $20.78 $20.28 38
2020-05-05 $20.61 $20.61 $20.61 $20.61 $20.12 14
2020-05-04 $20.65 $20.65 $20.65 $20.65 $20.16 0
2020-05-01 $20.96 $20.96 $20.49 $20.65 $20.16 1,572
2020-04-30 $21.74 $21.74 $21.52 $21.52 $21.00 801,300
2020-04-29 $21.31 $21.31 $21.31 $21.31 $20.80 0
2020-04-28 $21.27 $21.31 $21.27 $21.31 $20.80 1,300
2020-04-27 $21.01 $21.01 $20.91 $20.91 $20.41 700
2020-04-24 $19.82 $19.82 $19.82 $19.82 $19.34 0
2020-04-23 $19.68 $19.68 $19.68 $19.68 $19.21 209
2020-04-22 $19.64 $19.68 $19.64 $19.68 $19.21 200
2020-04-21 $19.40 $19.43 $19.40 $19.43 $18.97 100
2020-04-20 $20.01 $20.14 $19.93 $19.93 $19.46 1,500
2020-04-17 $20.14 $20.35 $20.14 $20.35 $19.87 401
2020-04-16 $19.33 $19.55 $19.33 $19.55 $19.08 200
2020-04-15 $19.65 $19.65 $19.60 $19.60 $19.14 1,400
2020-04-14 $20.21 $20.21 $20.21 $20.21 $19.73 68
2020-04-13 $20.95 $20.95 $20.95 $20.95 $20.45 114
2020-04-09 $19.97 $19.97 $19.97 $19.97 $19.49 94
2020-04-08 $19.16 $19.16 $19.16 $19.16 $18.70 2
2020-04-07 $19.05 $19.05 $19.05 $19.05 $18.60 99
2020-04-06 $18.70 $19.05 $18.64 $19.05 $18.60 500
2020-04-03 $18.17 $18.17 $18.17 $18.17 $17.73 42
2020-04-02 $18.27 $18.27 $18.17 $18.17 $17.73 400
2020-04-01 $17.94 $18.01 $17.84 $17.96 $17.53 1,100
2020-03-31 $19.29 $19.29 $19.29 $19.29 $18.82 59
2020-03-30 $19.13 $19.40 $19.07 $19.40 $18.94 400
2020-03-27 $18.81 $19.26 $18.81 $18.88 $18.43 1,233
2020-03-26 $19.61 $19.61 $19.61 $19.61 $19.14 40
2020-03-25 $18.39 $18.39 $18.39 $18.39 $17.95 169
2020-03-24 $17.93 $18.09 $17.87 $18.09 $17.66 300
2020-03-23 $16.14 $16.66 $16.14 $16.66 $16.26 3,900
2020-03-20 $17.22 $17.22 $17.07 $17.07 $16.57 800
2020-03-19 $16.43 $17.95 $16.43 $17.95 $17.42 667
2020-03-18 $16.88 $16.88 $16.88 $16.88 $16.38 230
2020-03-17 $17.51 $18.77 $17.51 $18.77 $18.22 5,166
2020-03-16 $18.31 $18.61 $17.62 $17.62 $17.10 997
2020-03-13 $20.10 $20.28 $19.55 $20.28 $19.68 900
2020-03-12 $19.21 $19.33 $19.18 $19.18 $18.61 1,000
2020-03-11 $21.59 $21.65 $21.14 $21.35 $20.72 1,800
2020-03-10 $22.33 $22.63 $21.81 $22.63 $21.96 700
2020-03-09 $22.08 $22.09 $22.08 $22.09 $21.44 600
2020-03-06 $23.92 $24.15 $23.90 $24.15 $23.44 1,300
2020-03-05 $24.41 $24.41 $24.41 $24.41 $23.69 0
2020-03-04 $25.10 $25.30 $25.10 $25.30 $24.55 500
2020-03-03 $25.20 $25.20 $24.54 $24.54 $23.81 100
2020-03-02 $24.16 $24.96 $24.16 $24.96 $24.22 382
2020-02-28 $23.96 $24.24 $23.91 $24.07 $23.36 2,400
2020-02-27 $24.99 $24.99 $24.84 $24.84 $24.11 500
2020-02-26 $26.20 $26.20 $25.72 $25.72 $24.96 1,313
2020-02-25 $26.40 $26.40 $25.96 $25.97 $25.20 2,000
2020-02-24 $26.88 $26.96 $26.85 $26.86 $26.06 1,500
2020-02-21 $27.88 $27.88 $27.49 $27.54 $26.73 644
2020-02-20 $27.80 $27.80 $27.50 $27.76 $26.94 2,046
2020-02-19 $27.77 $27.81 $27.75 $27.75 $26.93 800
2020-02-18 $27.66 $27.71 $27.66 $27.71 $26.89 900
2020-02-14 $27.80 $27.80 $27.80 $27.80 $26.98 119
2020-02-13 $27.87 $28.00 $27.87 $28.00 $27.17 700
2020-02-12 $27.73 $27.78 $27.73 $27.78 $26.96 400
2020-02-11 $27.79 $27.79 $27.65 $27.67 $26.85 1,400
2020-02-10 $27.47 $27.56 $27.47 $27.50 $26.68 400
2020-02-07 $27.36 $27.43 $27.36 $27.43 $26.62 300
2020-02-06 $27.70 $27.70 $27.66 $27.66 $26.84 500
2020-02-05 $27.43 $27.83 $27.43 $27.78 $26.96 2,042
2020-02-04 $27.19 $27.19 $27.12 $27.12 $26.32 700
2020-02-03 $27.03 $27.03 $26.92 $26.92 $26.13 300
2020-01-31 $26.97 $27.04 $26.80 $26.80 $26.01 1,500
2020-01-30 $27.33 $27.48 $27.24 $27.48 $26.67 1,544
2020-01-29 $27.56 $27.56 $27.56 $27.56 $26.75 71
2020-01-28 $27.79 $27.82 $27.79 $27.79 $26.97 500
2020-01-27 $27.81 $27.81 $27.69 $27.69 $26.87 1,300
2020-01-24 $28.31 $28.31 $28.09 $28.09 $27.26 1,100
2020-01-23 $28.11 $28.60 $28.11 $28.60 $27.76 7,106
2020-01-22 $28.49 $28.49 $28.46 $28.46 $27.62 300
2020-01-21 $28.98 $28.98 $28.56 $28.61 $27.77 1,983
2020-01-17 $28.96 $28.96 $28.96 $28.96 $28.10 115
2020-01-16 $28.97 $29.18 $28.97 $29.07 $28.21 5,807
2020-01-15 $28.58 $28.58 $28.58 $28.58 $27.74 264
2020-01-14 $28.50 $28.50 $28.50 $28.50 $27.66 0
2020-01-13 $28.26 $28.34 $28.26 $28.33 $27.49 1,200
2020-01-10 $28.41 $28.41 $28.21 $28.21 $27.38 400
2020-01-09 $28.56 $28.67 $28.48 $28.48 $27.64 500
2020-01-08 $28.75 $28.75 $28.66 $28.66 $27.81 2,400
2020-01-07 $28.88 $28.88 $28.76 $28.76 $27.91 900
2020-01-06 $28.82 $28.95 $28.82 $28.94 $28.08 800
2020-01-03 $28.77 $28.82 $28.77 $28.82 $27.97 1,500
2020-01-02 $28.86 $28.94 $28.86 $28.94 $28.08 200
2019-12-31 $29.09 $29.09 $29.09 $29.09 $28.23 2
2019-12-30 $28.82 $28.92 $28.82 $28.92 $28.06 605
2019-12-27 $29.16 $29.16 $28.90 $28.90 $28.04 2,700
2019-12-26 $29.10 $29.10 $29.10 $29.10 $28.24 1
2019-12-24 $29.11 $29.11 $29.11 $29.11 $28.25 20
2019-12-23 $29.10 $29.10 $28.94 $29.04 $28.18 655
2019-12-20 $29.14 $29.14 $29.05 $29.06 $28.10 1,800
2019-12-19 $29.19 $29.24 $29.16 $29.24 $28.28 4,400
2019-12-18 $29.15 $29.15 $29.15 $29.15 $28.19 54
2019-12-17 $28.86 $29.12 $28.86 $29.12 $28.16 1,100
2019-12-16 $28.99 $28.99 $28.74 $28.74 $27.79 2,300
2019-12-13 $28.62 $28.62 $28.52 $28.61 $27.67 3,500
2019-12-12 $28.69 $28.78 $28.69 $28.78 $27.84 600
2019-12-11 $28.31 $28.38 $28.31 $28.38 $27.45 400
2019-12-10 $28.32 $28.39 $28.32 $28.39 $27.45 500
2019-12-09 $28.50 $28.54 $28.46 $28.48 $27.54 2,459
2019-12-06 $28.39 $28.50 $28.38 $28.50 $27.56 1,900
2019-12-05 $27.87 $27.87 $27.87 $27.87 $26.95 0
2019-12-04 $27.81 $27.81 $27.81 $27.81 $26.89 0
2019-12-03 $27.62 $27.70 $27.58 $27.70 $26.79 3,900
2019-12-02 $28.07 $28.07 $27.83 $27.83 $26.92 610
2019-11-29 $28.11 $28.11 $28.11 $28.11 $27.18 300
2019-11-27 $28.22 $28.22 $28.22 $28.22 $27.29 0
2019-11-26 $28.05 $28.05 $28.05 $28.05 $27.13 356
2019-11-25 $28.23 $28.23 $28.23 $28.23 $27.30 8
2019-11-22 $27.34 $27.56 $27.34 $27.56 $26.65 904
2019-11-21 $27.37 $27.37 $27.37 $27.37 $26.47 225
2019-11-20 $27.56 $27.56 $27.48 $27.48 $26.58 1,400
2019-11-19 $27.92 $27.92 $27.54 $27.66 $26.74 652
2019-11-18 $28.01 $28.01 $27.70 $27.78 $26.86 2,808
2019-11-15 $27.94 $28.01 $27.90 $27.99 $27.07 4,959
2019-11-14 $28.03 $28.03 $27.96 $27.96 $27.04 100
2019-11-13 $27.84 $27.96 $27.84 $27.96 $27.04 100
2019-11-12 $28.33 $28.37 $28.17 $28.37 $27.44 726
2019-11-11 $28.20 $28.20 $28.19 $28.19 $27.26 500
2019-11-08 $28.35 $28.35 $28.30 $28.35 $27.42 1,700
2019-11-07 $28.49 $28.49 $28.36 $28.36 $27.42 400
2019-11-06 $28.46 $28.46 $28.19 $28.22 $27.29 1,400
2019-11-05 $28.44 $28.46 $28.44 $28.46 $27.52 600
2019-11-04 $28.05 $28.28 $28.05 $28.28 $27.35 200
2019-11-01 $27.77 $27.77 $27.77 $27.77 $26.86 143
2019-10-31 $27.07 $27.21 $27.07 $27.21 $26.32 400
2019-10-30 $27.57 $27.59 $27.45 $27.57 $26.67 2,000
2019-10-29 $27.89 $27.93 $27.89 $27.93 $27.01 100
2019-10-28 $27.92 $27.92 $27.92 $27.92 $27.00 0
2019-10-25 $27.69 $27.69 $27.69 $27.69 $26.78 48
2019-10-24 $27.40 $27.40 $27.40 $27.40 $26.50 0
2019-10-23 $27.54 $27.59 $27.54 $27.59 $26.68 300
2019-10-22 $27.10 $27.46 $27.06 $27.41 $26.51 4,845
2019-10-21 $27.04 $27.13 $27.04 $27.13 $26.23 300
2019-10-18 $26.68 $26.87 $26.68 $26.87 $25.99 927
2019-10-17 $26.87 $26.87 $26.87 $26.87 $25.98 1,300
2019-10-16 $26.60 $26.60 $26.54 $26.56 $25.69 1,897
2019-10-15 $26.60 $26.60 $26.55 $26.60 $25.72 200
2019-10-14 $26.18 $26.24 $26.18 $26.24 $25.38 300
2019-10-11 $26.61 $26.61 $26.45 $26.45 $25.58 900
2019-10-10 $25.86 $26.02 $25.78 $26.02 $25.16 1,682
2019-10-09 $25.87 $25.87 $25.87 $25.87 $25.02 0
2019-10-08 $26.00 $26.00 $25.84 $25.84 $24.98 500
2019-10-07 $26.38 $26.38 $26.24 $26.24 $25.37 600
2019-10-04 $25.88 $26.17 $25.88 $26.17 $25.31 570
2019-10-03 $25.94 $25.94 $25.94 $25.94 $25.08 67
2019-10-02 $26.31 $26.31 $25.80 $26.03 $25.17 9,586
2019-10-01 $26.84 $26.84 $26.40 $26.40 $25.53 1,500
2019-09-30 $27.01 $27.01 $26.99 $26.99 $26.10 1,000
2019-09-27 $26.91 $26.91 $26.91 $26.91 $26.03 69
2019-09-26 $26.95 $27.06 $26.95 $27.01 $26.12 3,300
2019-09-25 $27.24 $27.33 $27.24 $27.33 $26.43 300
2019-09-24 $27.25 $27.25 $26.98 $27.02 $26.13 700
2019-09-23 $27.40 $27.41 $27.24 $27.41 $26.51 553
2019-09-20 $27.57 $27.57 $27.45 $27.45 $26.46 462
2019-09-19 $27.43 $27.43 $27.43 $27.43 $26.44 0
2019-09-18 $27.55 $27.66 $27.55 $27.66 $26.66 900
2019-09-17 $27.92 $28.04 $27.92 $28.04 $27.03 7,000
2019-09-16 $28.30 $28.30 $28.30 $28.30 $27.28 77
2019-09-13 $28.24 $28.24 $28.15 $28.15 $27.13 300
2019-09-12 $28.00 $28.08 $28.00 $28.08 $27.07 900
2019-09-11 $27.67 $28.25 $27.67 $28.25 $27.23 8,700
2019-09-10 $27.38 $27.38 $27.38 $27.38 $26.39 0
2019-09-09 $26.30 $26.53 $26.28 $26.53 $25.57 700
2019-09-06 $25.77 $25.78 $25.66 $25.66 $24.74 4,700
2019-09-05 $26.03 $26.03 $25.81 $25.81 $24.88 100
2019-09-04 $25.49 $25.49 $25.46 $25.46 $24.54 200
2019-09-03 $25.53 $25.53 $25.27 $25.42 $24.50 2,500
2019-08-30 $25.67 $25.67 $25.65 $25.65 $24.72 200
2019-08-29 $25.71 $25.71 $25.71 $25.71 $24.78 191
2019-08-28 $25.45 $25.45 $25.35 $25.35 $24.43 790
2019-08-27 $25.69 $25.69 $25.11 $25.11 $24.20 933
2019-08-26 $25.31 $25.40 $25.30 $25.40 $24.49 4,236
2019-08-23 $25.79 $25.79 $25.14 $25.14 $24.23 279
2019-08-22 $25.89 $25.95 $25.89 $25.90 $24.97 505
2019-08-21 $25.99 $25.99 $25.93 $25.93 $25.00 687
2019-08-20 $25.90 $25.91 $25.84 $25.86 $24.93 6,815
2019-08-19 $26.07 $26.07 $25.96 $25.96 $25.02 1,311
2019-08-16 $25.65 $25.65 $25.65 $25.65 $24.73 48
2019-08-15 $25.32 $25.32 $25.19 $25.19 $24.28 401
2019-08-14 $25.40 $25.45 $25.33 $25.36 $24.45 11,458
2019-08-13 $25.90 $25.90 $25.90 $25.90 $24.96 71
2019-08-12 $25.68 $25.68 $25.68 $25.68 $24.75 1
2019-08-09 $26.30 $26.30 $25.94 $25.94 $25.01 754
2019-08-08 $26.26 $26.26 $26.26 $26.26 $25.31 0
2019-08-07 $25.73 $25.73 $25.73 $25.73 $24.81 30
2019-08-06 $25.72 $25.73 $25.57 $25.73 $24.80 246
2019-08-05 $25.63 $25.63 $25.61 $25.61 $24.69 343
2019-08-02 $26.39 $26.39 $26.20 $26.35 $25.40 581
2019-08-01 $27.17 $27.21 $26.62 $26.62 $25.66 454
2019-07-31 $27.32 $27.32 $26.95 $27.01 $26.03 392
2019-07-30 $27.05 $27.09 $27.05 $27.09 $26.11 1,542
2019-07-29 $26.99 $26.99 $26.87 $26.89 $25.92 660
2019-07-26 $26.95 $27.07 $26.95 $27.05 $26.08 418
2019-07-25 $26.98 $26.98 $26.73 $26.73 $25.77 761
2019-07-24 $27.07 $27.07 $27.07 $27.07 $26.10 0
2019-07-23 $26.57 $26.65 $26.57 $26.65 $25.69 140
2019-07-22 $26.61 $26.61 $26.50 $26.50 $25.54 149
2019-07-19 $26.68 $26.68 $26.61 $26.61 $25.65 240
2019-07-18 $26.70 $26.70 $26.70 $26.70 $25.74 41
2019-07-17 $26.77 $26.77 $26.70 $26.70 $25.73 494
2019-07-16 $27.00 $27.00 $26.87 $26.87 $25.90 494
2019-07-15 $26.83 $26.83 $26.83 $26.83 $25.87 427
2019-07-12 $26.92 $27.00 $26.92 $27.00 $26.03 101
2019-07-11 $26.80 $26.85 $26.75 $26.79 $25.82 529
2019-07-10 $27.02 $27.02 $26.89 $26.89 $25.92 1,119
2019-07-09 $26.77 $26.84 $26.77 $26.84 $25.87 2,613
2019-07-08 $26.97 $26.97 $26.86 $26.87 $25.90 209
2019-07-05 $27.07 $27.07 $27.07 $27.07 $26.09 0
2019-07-03 $26.93 $26.93 $26.93 $26.93 $25.96 100
2019-07-02 $26.85 $26.85 $26.76 $26.76 $25.79 101
2019-07-01 $26.84 $26.84 $26.82 $26.84 $25.87 489
2019-06-28 $26.85 $26.85 $26.85 $26.85 $25.88 4
2019-06-27 $26.52 $26.52 $26.52 $26.52 $25.56 2
2019-06-26 $26.23 $26.23 $26.13 $26.13 $25.19 167
2019-06-25 $26.25 $26.25 $26.25 $26.25 $25.30 10
2019-06-24 $26.37 $26.37 $26.37 $26.37 $25.42 0
2019-06-21 $26.72 $26.72 $26.72 $26.72 $25.66 0
2019-06-20 $26.97 $26.97 $26.97 $26.97 $25.90 30
2019-06-19 $26.83 $26.83 $26.83 $26.83 $25.77 7
2019-06-18 $26.78 $26.78 $26.78 $26.78 $25.72 416
2019-06-17 $26.55 $26.55 $26.55 $26.55 $25.50 19
2019-06-14 $26.59 $26.59 $26.58 $26.58 $25.53 639
2019-06-13 $26.63 $26.63 $26.63 $26.63 $25.58 0
2019-06-12 $26.43 $26.43 $26.43 $26.43 $25.39 0
2019-06-11 $26.39 $26.39 $26.39 $26.39 $25.34 0
2019-06-10 $26.42 $26.42 $26.38 $26.38 $25.34 584
2019-06-07 $26.25 $26.25 $26.25 $26.25 $25.21 0
2019-06-06 $26.14 $26.14 $26.14 $26.14 $25.11 0
2019-06-05 $25.95 $25.95 $25.95 $25.95 $24.92 47
2019-06-04 $25.95 $26.11 $25.95 $26.11 $25.08 158
2019-06-03 $25.58 $25.58 $25.58 $25.58 $24.57 0
2019-05-31 $25.36 $25.39 $25.36 $25.39 $24.38 381
2019-05-30 $25.60 $25.60 $25.60 $25.60 $24.59 0
2019-05-29 $25.59 $25.68 $25.59 $25.68 $24.67 347
2019-05-28 $26.10 $26.10 $25.95 $25.95 $24.92 100
2019-05-24 $26.11 $26.11 $26.11 $26.11 $25.08 100
2019-05-23 $26.05 $26.05 $25.91 $25.91 $24.89 264
2019-05-22 $26.40 $26.40 $26.39 $26.39 $25.35 846
2019-05-21 $26.53 $26.53 $26.53 $26.53 $25.48 48
2019-05-20 $26.27 $26.30 $26.27 $26.30 $25.26 785
2019-05-17 $26.40 $26.40 $26.40 $26.40 $25.36 0
2019-05-16 $26.78 $26.78 $26.61 $26.61 $25.55 143
2019-05-15 $26.43 $26.51 $26.43 $26.51 $25.46 100
2019-05-14 $26.37 $26.53 $26.37 $26.53 $25.48 300
2019-05-13 $26.36 $26.36 $26.25 $26.25 $25.21 107
2019-05-10 $26.58 $26.84 $26.47 $26.84 $25.78 480
2019-05-09 $26.48 $26.78 $26.48 $26.78 $25.72 100
2019-05-08 $26.87 $26.87 $26.77 $26.77 $25.71 100
2019-05-07 $27.13 $27.13 $26.90 $26.90 $25.84 180
2019-05-06 $27.15 $27.36 $27.15 $27.34 $26.26 680
2019-05-03 $27.15 $27.37 $27.15 $27.37 $26.29 100
2019-05-02 $27.01 $27.01 $26.91 $26.91 $25.85 200
2019-05-01 $27.00 $27.00 $26.82 $26.82 $25.76 1,200
2019-04-30 $26.96 $27.01 $26.95 $27.01 $25.94 645
2019-04-29 $26.97 $27.01 $26.97 $27.01 $25.94 1,346
2019-04-26 $26.91 $26.91 $26.91 $26.91 $25.85 0
2019-04-25 $26.65 $26.65 $26.65 $26.65 $25.60 750
2019-04-24 $26.85 $26.85 $26.85 $26.85 $25.78 231
2019-04-23 $26.65 $26.65 $26.65 $26.65 $25.59 0
2019-04-22 $26.33 $26.33 $26.33 $26.33 $25.29 0
2019-04-18 $26.54 $26.54 $26.54 $26.54 $25.49 0
2019-04-17 $26.55 $26.55 $26.55 $26.55 $25.50 0
2019-04-16 $26.65 $26.65 $26.65 $26.65 $25.60 0
2019-04-15 $26.62 $26.62 $26.62 $26.62 $25.56 15
2019-04-12 $26.70 $26.70 $26.70 $26.70 $25.64 21
2019-04-11 $26.57 $26.57 $26.57 $26.57 $25.52 0
2019-04-10 $26.54 $26.54 $26.54 $26.54 $25.49 0
2019-04-09 $26.22 $26.22 $26.22 $26.22 $25.18 0
2019-04-08 $26.50 $26.55 $26.50 $26.55 $25.50 160
2019-04-05 $26.63 $26.63 $26.63 $26.63 $25.57 0
2019-04-04 $26.45 $26.45 $26.45 $26.45 $25.40 0
2019-04-03 $26.27 $26.27 $26.27 $26.27 $25.24 0
2019-04-02 $26.17 $26.17 $26.17 $26.17 $25.14 0
2019-04-01 $26.32 $26.32 $26.32 $26.32 $25.28 338
2019-03-29 $26.07 $26.07 $26.07 $26.07 $25.04 0
2019-03-28 $26.04 $26.04 $26.04 $26.04 $25.01 0
2019-03-27 $25.85 $25.85 $25.85 $25.85 $24.83 0
2019-03-26 $25.79 $25.79 $25.79 $25.79 $24.77 0
2019-03-25 $25.52 $25.52 $25.52 $25.52 $24.52 3
2019-03-22 $25.89 $25.89 $25.40 $25.40 $24.39 251
2019-03-21 $26.10 $26.10 $26.10 $26.10 $25.07 14
2019-03-20 $25.84 $25.84 $25.84 $25.84 $24.82 11
2019-03-19 $26.23 $26.23 $26.05 $26.05 $25.02 100
2019-03-18 $26.30 $26.37 $26.30 $26.37 $25.25 100
2019-03-15 $26.18 $26.18 $26.18 $26.18 $25.06 0
2019-03-14 $26.19 $26.19 $26.19 $26.19 $25.07 0
2019-03-13 $26.27 $26.27 $26.27 $26.27 $25.15 0
2019-03-12 $26.17 $26.17 $26.17 $26.17 $25.06 0
2019-03-11 $26.24 $26.24 $26.24 $26.24 $25.12 0
2019-03-08 $25.90 $25.90 $25.90 $25.90 $24.79 0
2019-03-07 $25.89 $25.89 $25.89 $25.89 $24.78 0
2019-03-06 $26.09 $26.09 $26.09 $26.09 $24.97 0
2019-03-05 $26.49 $26.49 $26.48 $26.48 $25.35 100
2019-03-04 $26.69 $26.69 $26.52 $26.52 $25.38 101
2019-03-01 $26.59 $26.70 $26.53 $26.70 $25.56 1,626
2019-02-28 $26.56 $26.58 $26.56 $26.58 $25.44 233
2019-02-27 $26.48 $26.57 $26.48 $26.57 $25.43 100
2019-02-26 $26.73 $26.73 $26.58 $26.58 $25.44 100
2019-02-25 $26.98 $26.98 $26.75 $26.75 $25.61 100
2019-02-22 $26.82 $26.86 $26.82 $26.86 $25.71 807
2019-02-21 $26.70 $26.70 $26.70 $26.70 $25.56 0
2019-02-20 $26.73 $26.73 $26.73 $26.73 $25.59 0
2019-02-19 $26.60 $26.60 $26.60 $26.60 $25.47 0
2019-02-15 $26.25 $26.50 $26.25 $26.50 $25.37 1,000
2019-02-14 $26.15 $26.15 $26.15 $26.15 $25.04 0
2019-02-13 $26.01 $26.14 $26.01 $26.14 $25.02 550
2019-02-12 $26.03 $26.03 $26.03 $26.03 $24.91 0
2019-02-11 $25.82 $25.82 $25.82 $25.82 $24.72 0
2019-02-08 $25.63 $25.63 $25.63 $25.63 $24.54 0
2019-02-07 $25.64 $25.64 $25.64 $25.64 $24.54 0
2019-02-06 $25.65 $25.65 $25.65 $25.65 $24.55 0
2019-02-05 $25.64 $25.64 $25.64 $25.64 $24.55 0
2019-02-04 $25.61 $25.61 $25.61 $25.61 $24.51 0
2019-02-01 $25.40 $25.40 $25.40 $25.40 $24.31 0
2019-01-31 $25.41 $25.41 $25.41 $25.41 $24.33 0
2019-01-30 $25.19 $25.19 $25.19 $25.19 $24.11 0
2019-01-29 $25.09 $25.10 $25.08 $25.08 $24.01 200
2019-01-28 $25.04 $25.07 $25.04 $25.07 $23.99 142
2019-01-25 $25.13 $25.13 $25.13 $25.13 $24.06 0
2019-01-24 $24.84 $24.84 $24.84 $24.84 $23.78 0
2019-01-23 $24.90 $24.90 $24.84 $24.84 $23.78 100
2019-01-22 $24.95 $24.96 $24.82 $24.82 $23.76 750
2019-01-18 $24.89 $24.89 $24.89 $24.89 $23.83 0
2019-01-17 $24.79 $24.89 $24.79 $24.89 $23.83 100
2019-01-16 $24.71 $24.71 $24.71 $24.71 $23.66 133
2019-01-15 $24.50 $24.52 $24.50 $24.51 $23.46 1,458
2019-01-14 $24.56 $24.56 $24.56 $24.56 $23.51 0
2019-01-11 $24.62 $24.62 $24.56 $24.56 $23.51 100
2019-01-10 $24.62 $24.62 $24.54 $24.54 $23.50 101
2019-01-09 $24.59 $24.59 $24.42 $24.42 $23.38 100
2019-01-08 $24.04 $24.31 $24.04 $24.31 $23.27 308
2019-01-07 $24.00 $24.00 $24.00 $24.00 $22.97 76
2019-01-04 $23.79 $23.79 $23.79 $23.79 $22.77 0
2019-01-03 $23.01 $23.01 $23.01 $23.01 $22.02 14
2019-01-02 $23.37 $23.37 $23.37 $23.37 $22.37 1
2018-12-31 $23.20 $23.20 $23.20 $23.20 $22.21 134
2018-12-28 $22.97 $23.09 $22.97 $23.09 $22.10 279
2018-12-27 $22.58 $22.82 $22.35 $22.82 $21.84 2,721
2018-12-26 $22.05 $22.92 $22.01 $22.92 $21.94 200
2018-12-24 $22.30 $22.30 $22.06 $22.06 $21.00 292
2018-12-21 $23.09 $23.09 $22.39 $22.39 $21.32 200
2018-12-20 $23.13 $23.18 $23.02 $23.02 $21.92 3,800
2018-12-19 $23.95 $23.95 $23.41 $23.41 $22.29 100
2018-12-18 $24.13 $24.13 $23.90 $23.90 $22.76 100
2018-12-17 $24.44 $24.44 $23.84 $23.84 $22.70 226
2018-12-14 $24.72 $24.83 $24.32 $24.32 $23.16 13,994
2018-12-13 $24.86 $24.87 $24.79 $24.79 $23.60 768
2018-12-12 $24.99 $24.99 $24.99 $24.99 $23.79 0
2018-12-11 $25.44 $25.44 $24.99 $24.99 $23.79 134
2018-12-10 $25.09 $25.09 $25.03 $25.03 $23.83 101
2018-12-07 $25.50 $25.50 $25.19 $25.19 $23.99 1,360
2018-12-06 $25.37 $25.37 $25.37 $25.37 $24.16 2,158
2018-12-04 $26.25 $26.25 $26.00 $26.00 $24.76 1,900
2018-12-03 $26.72 $26.72 $26.72 $26.72 $25.44 100
2018-11-30 $26.73 $26.73 $26.72 $26.73 $25.45 1,224
2018-11-29 $26.05 $26.05 $26.05 $26.05 $24.80 0
2018-11-28 $26.05 $26.05 $26.05 $26.05 $24.80 100
2018-11-27 $26.15 $26.15 $26.15 $26.15 $24.90 0
2018-11-26 $26.15 $26.15 $26.15 $26.15 $24.90 55
2018-11-23 $26.59 $26.59 $26.59 $26.59 $25.32 0
2018-11-21 $26.59 $26.59 $26.59 $26.59 $25.32 0
2018-11-20 $26.59 $26.59 $26.59 $26.59 $25.32 58
2018-11-19 $26.59 $26.59 $26.59 $26.59 $25.32 0
2018-11-16 $26.59 $26.59 $26.59 $26.59 $25.32 182
2018-11-15 $26.46 $26.46 $26.46 $26.46 $25.20 0
2018-11-14 $26.46 $26.46 $26.46 $26.46 $25.20 0
2018-11-13 $26.46 $26.46 $26.46 $26.46 $25.20 1,247
2018-11-12 $26.68 $26.68 $26.68 $26.68 $25.40 0
2018-11-09 $26.68 $26.68 $26.68 $26.68 $25.40 0
2018-11-08 $26.68 $26.68 $26.68 $26.68 $25.40 0
2018-11-07 $26.72 $26.72 $26.68 $26.68 $25.40 201
2018-11-06 $26.48 $26.59 $26.48 $26.59 $25.31 740
2018-11-05 $26.44 $26.46 $26.44 $26.46 $25.19 2,114
2018-11-02 $26.25 $26.25 $26.25 $26.25 $24.99 0
2018-11-01 $26.25 $26.25 $26.25 $26.25 $24.99 0
2018-10-31 $26.27 $26.27 $26.25 $26.25 $24.99 2,126
2018-10-30 $25.73 $25.73 $25.73 $25.73 $24.50 71
2018-10-29 $25.73 $25.73 $25.73 $25.73 $24.50 0
2018-10-26 $25.73 $25.73 $25.73 $25.73 $24.50 0
2018-10-25 $25.73 $25.73 $25.73 $25.73 $24.50 58
2018-10-24 $25.73 $25.73 $25.73 $25.73 $24.50 800
2018-10-23 $25.81 $25.81 $25.80 $25.80 $24.56 2,000
2018-10-22 $26.18 $26.18 $26.18 $26.18 $24.93 0
2018-10-19 $26.18 $26.18 $26.18 $26.18 $24.93 0
2018-10-18 $26.18 $26.18 $26.18 $26.18 $24.93 0
2018-10-17 $26.18 $26.18 $26.18 $26.18 $24.93 0
2018-10-16 $26.18 $26.18 $26.18 $26.18 $24.93 0
2018-10-15 $26.18 $26.18 $26.18 $26.18 $24.93 0
2018-10-12 $26.18 $26.18 $26.18 $26.18 $24.93 192
2018-10-11 $26.49 $26.49 $26.27 $26.27 $25.01 330
2018-10-10 $27.26 $27.26 $27.26 $27.26 $25.96 1
2018-10-09 $27.26 $27.26 $27.26 $27.26 $25.96 0
2018-10-08 $27.26 $27.26 $27.26 $27.26 $25.96 0
2018-10-05 $27.26 $27.26 $27.26 $27.26 $25.96 102
2018-10-04 $27.30 $27.30 $27.30 $27.30 $26.00 247
2018-10-03 $27.45 $27.45 $27.45 $27.45 $26.14 0
2018-10-02 $27.45 $27.45 $27.45 $27.45 $26.14 3,000
2018-10-01 $28.04 $28.04 $28.04 $28.04 $26.70 1
2018-09-28 $27.90 $27.90 $27.90 $27.90 $26.57 18
2018-09-27 $28.08 $28.08 $28.08 $28.08 $26.74 172
2018-09-26 $28.08 $28.08 $28.08 $28.08 $26.74 300
2018-09-25 $28.24 $28.24 $28.24 $28.24 $26.89 0
2018-09-24 $28.24 $28.24 $28.24 $28.24 $26.76 700
2018-09-21 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-20 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-19 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-18 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-17 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-14 $28.73 $28.73 $28.73 $28.73 $27.23 1
2018-09-13 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-12 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-11 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-10 $28.73 $28.73 $28.73 $28.73 $27.23 9
2018-09-07 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-06 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-05 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-09-04 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-08-31 $28.73 $28.73 $28.73 $28.73 $27.23 0
2018-08-30 $28.73 $28.73 $28.73 $28.73 $27.23 200
2018-08-29 $28.76 $28.76 $28.76 $28.76 $27.26 0
2018-08-28 $28.76 $28.76 $28.76 $28.76 $27.26 0
2018-08-27 $28.76 $28.76 $28.76 $28.76 $27.26 134
2018-08-24 $28.14 $28.14 $28.14 $28.14 $26.66 0
2018-08-23 $28.14 $28.14 $28.14 $28.14 $26.66 0
2018-08-22 $28.14 $28.14 $28.14 $28.14 $26.66 0
2018-08-21 $28.14 $28.14 $28.14 $28.14 $26.66 1
2018-08-20 $28.14 $28.14 $28.14 $28.14 $26.66 0
2018-08-17 $28.14 $28.14 $28.14 $28.14 $26.66 0
2018-08-16 $28.14 $28.14 $28.14 $28.14 $26.66 100
2018-08-15 $27.93 $27.93 $27.93 $27.93 $26.47 400
2018-08-14 $27.78 $27.78 $27.78 $27.78 $26.33 0
2018-08-13 $27.78 $27.78 $27.78 $27.78 $26.33 1,400
2018-08-10 $27.73 $27.73 $27.73 $27.73 $26.28 40
2018-08-09 $27.73 $27.73 $27.73 $27.73 $26.28 18
2018-08-08 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-08-07 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-08-06 $27.73 $27.73 $27.73 $27.73 $26.28 73
2018-08-03 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-08-02 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-08-01 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-07-31 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-07-30 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-07-27 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-07-26 $27.73 $27.73 $27.73 $27.73 $26.28 53
2018-07-25 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-07-24 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-07-23 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-07-20 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-07-19 $27.73 $27.73 $27.73 $27.73 $26.28 0
2018-07-18 $27.73 $27.73 $27.73 $27.73 $26.28 400
2018-07-17 $27.10 $27.10 $27.10 $27.10 $25.68 0
2018-07-16 $27.10 $27.10 $27.10 $27.10 $25.68 0
2018-07-13 $27.10 $27.10 $27.10 $27.10 $25.68 11
2018-07-12 $27.10 $27.10 $27.10 $27.10 $25.68 0
2018-07-11 $27.10 $27.10 $27.10 $27.10 $25.68 0
2018-07-10 $27.10 $27.10 $27.10 $27.10 $25.68 0
2018-07-09 $27.10 $27.10 $27.10 $27.10 $25.68 0
2018-07-06 $27.10 $27.10 $27.10 $27.10 $25.68 0
2018-07-05 $27.10 $27.10 $27.10 $27.10 $25.68 0
2018-07-03 $27.10 $27.10 $27.10 $27.10 $25.68 0
2018-07-02 $27.10 $27.10 $27.10 $27.10 $25.68 100
2018-06-29 $27.15 $27.15 $27.15 $27.15 $25.73 60
2018-06-28 $27.14 $27.15 $27.14 $27.15 $25.73 650
2018-06-27 $27.40 $27.40 $27.40 $27.40 $25.97 0
2018-06-26 $27.40 $27.40 $27.40 $27.40 $25.97 0
2018-06-25 $27.40 $27.40 $27.40 $27.40 $25.97 922
2018-06-22 $27.88 $27.88 $27.78 $27.78 $26.33 512
2018-06-21 $27.86 $27.86 $27.86 $27.86 $26.40 103
2018-06-20 $27.89 $27.89 $27.89 $27.89 $26.43 800
2018-06-19 $27.52 $27.52 $27.52 $27.52 $26.08 0
2018-06-18 $27.58 $27.58 $27.58 $27.58 $26.08 50
2018-06-15 $27.58 $27.58 $27.58 $27.58 $26.08 0
2018-06-14 $27.58 $27.58 $27.58 $27.58 $26.08 200
2018-06-13 $27.61 $27.61 $27.61 $27.61 $26.11 100
2018-06-12 $27.76 $27.76 $27.76 $27.76 $26.25 0
2018-06-11 $27.76 $27.76 $27.76 $27.76 $26.25 65
2018-06-08 $27.76 $27.76 $27.76 $27.76 $26.25 0
2018-06-07 $27.76 $27.76 $27.76 $27.76 $26.25 100
2018-06-06 $27.28 $27.28 $27.28 $27.28 $25.80 2
2018-06-05 $27.28 $27.28 $27.28 $27.28 $25.80 200
2018-06-04 $27.23 $27.23 $27.23 $27.23 $25.74 221
2018-06-01 $27.09 $27.09 $27.09 $27.09 $25.62 735
2018-05-31 $27.18 $27.18 $27.18 $27.18 $25.70 0
2018-05-30 $27.18 $27.18 $27.18 $27.18 $25.70 400
2018-05-29 $26.81 $26.81 $26.81 $26.81 $25.35 8
2018-05-25 $26.77 $26.77 $26.77 $26.77 $25.31 100
2018-05-24 $26.77 $26.77 $26.77 $26.77 $25.31 137
2018-05-23 $26.79 $26.79 $26.79 $26.79 $25.33 74
2018-05-22 $26.92 $26.92 $26.92 $26.92 $25.45 51
2018-05-21 $26.70 $26.92 $26.70 $26.92 $25.45 916
2018-05-18 $26.50 $26.50 $26.50 $26.50 $25.06 0
2018-05-17 $26.50 $26.50 $26.50 $26.50 $25.06 0
2018-05-16 $26.50 $26.50 $26.50 $26.50 $25.06 0
2018-05-15 $26.50 $26.50 $26.50 $26.50 $25.06 0
2018-05-14 $26.50 $26.50 $26.50 $26.50 $25.06 2,000
2018-05-11 $26.55 $26.55 $26.55 $26.55 $25.10 200
2018-05-10 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-05-09 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-05-08 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-05-07 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-05-04 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-05-03 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-05-02 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-05-01 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-04-30 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-04-27 $25.82 $25.82 $25.82 $25.82 $24.42 158
2018-04-26 $25.82 $25.82 $25.82 $25.82 $24.42 0
2018-04-25 $25.82 $25.82 $25.82 $25.82 $24.42 700
2018-04-24 $26.00 $26.00 $26.00 $26.00 $24.59 0
2018-04-23 $26.00 $26.00 $26.00 $26.00 $24.59 0
2018-04-20 $26.00 $26.00 $26.00 $26.00 $24.59 0
2018-04-19 $26.00 $26.00 $26.00 $26.00 $24.59 100
2018-04-18 $26.21 $26.21 $26.21 $26.21 $24.78 79
2018-04-17 $25.54 $25.54 $25.54 $25.54 $24.15 42
2018-04-16 $25.54 $25.54 $25.54 $25.54 $24.15 0
2018-04-13 $25.54 $25.54 $25.54 $25.54 $24.15 100
2018-04-12 $25.38 $25.38 $25.38 $25.38 $24.00 105
2018-04-11 $25.38 $25.38 $25.38 $25.38 $24.00 0
2018-04-10 $25.38 $25.38 $25.38 $25.38 $24.00 0
2018-04-09 $25.37 $25.38 $25.37 $25.38 $24.00 500
2018-04-06 $25.78 $25.78 $25.78 $25.78 $24.38 148
2018-04-05 $25.78 $25.78 $25.78 $25.78 $24.38 100
2018-04-04 $25.53 $25.53 $25.53 $25.53 $24.14 200
2018-04-03 $24.95 $24.95 $24.95 $24.95 $23.59 0
2018-04-02 $24.98 $25.00 $24.82 $24.95 $23.59 1,044
2018-03-29 $25.35 $25.35 $25.35 $25.35 $23.97 0
2018-03-28 $25.35 $25.35 $25.35 $25.35 $23.97 0
2018-03-27 $25.35 $25.35 $25.35 $25.35 $23.97 0
2018-03-26 $25.35 $25.35 $25.35 $25.35 $23.97 200
2018-03-23 $25.90 $25.90 $25.90 $25.90 $24.49 0
2018-03-22 $25.90 $25.90 $25.90 $25.90 $24.49 100
2018-03-21 $26.47 $26.47 $26.47 $26.47 $25.03 3
2018-03-20 $26.47 $26.47 $26.47 $26.47 $25.03 1
2018-03-19 $26.50 $26.50 $26.50 $26.50 $25.06 0
2018-03-16 $26.47 $26.47 $26.47 $26.47 $25.03 0
2018-03-15 $26.50 $26.50 $26.50 $26.50 $25.03 0
2018-03-14 $26.50 $26.50 $26.50 $26.50 $25.03 0
2018-03-13 $26.50 $26.50 $26.50 $26.50 $25.03 0
2018-03-12 $26.50 $26.50 $26.50 $26.50 $25.03 200
2018-03-09 $26.36 $26.36 $26.36 $26.36 $24.90 150
2018-03-08 $25.49 $25.49 $25.49 $25.49 $24.08 21
2018-03-07 $25.49 $25.49 $25.49 $25.49 $24.08 0
2018-03-06 $25.49 $25.49 $25.49 $25.49 $24.08 0
2018-03-05 $25.49 $25.49 $25.49 $25.49 $24.08 0
2018-03-02 $25.49 $25.49 $25.49 $25.49 $24.08 40
2018-03-01 $25.49 $25.49 $25.49 $25.49 $24.08 0
2018-02-28 $25.49 $25.49 $25.49 $25.49 $24.08 100
2018-02-27 $25.82 $25.82 $25.62 $25.62 $24.19 382
2018-02-26 $25.49 $25.49 $25.49 $25.49 $24.08 0
2018-02-23 $25.49 $25.49 $25.49 $25.49 $24.08 0
2018-02-22 $25.49 $25.49 $25.49 $25.49 $24.08 68
2018-02-21 $25.49 $25.49 $25.49 $25.49 $24.08 100
2018-02-20 $24.71 $24.71 $24.71 $24.71 $23.34 0
2018-02-16 $24.71 $24.71 $24.71 $24.71 $23.34 0
2018-02-15 $24.71 $24.71 $24.71 $24.71 $23.34 10
2018-02-14 $24.71 $24.71 $24.71 $24.71 $23.34 0
2018-02-13 $24.71 $24.71 $24.71 $24.71 $23.34 0
2018-02-12 $24.71 $24.71 $24.71 $24.71 $23.34 0
2018-02-09 $24.71 $24.71 $24.71 $24.71 $23.34 100
2018-02-08 $24.77 $24.77 $24.77 $24.77 $23.40 60
2018-02-07 $24.77 $24.77 $24.77 $24.77 $23.40 1
2018-02-06 $24.77 $24.77 $24.77 $24.77 $23.40 600
2018-02-05 $25.49 $25.49 $25.29 $25.29 $23.89 1,102
2018-02-02 $26.22 $26.22 $26.22 $26.22 $24.76 0
2018-02-01 $26.24 $26.24 $26.22 $26.22 $24.76 1,000
2018-01-31 $26.36 $26.36 $26.36 $26.36 $24.90 0
2018-01-30 $26.36 $26.36 $26.36 $26.36 $24.90 300
2018-01-29 $26.75 $26.75 $26.75 $26.75 $25.27 0
2018-01-26 $26.74 $26.75 $26.73 $26.75 $25.27 1,000
2018-01-25 $26.63 $26.63 $26.63 $26.63 $25.15 56
2018-01-24 $26.63 $26.63 $26.63 $26.63 $25.15 0
2018-01-23 $26.63 $26.63 $26.63 $26.63 $25.15 0
2018-01-22 $26.68 $26.68 $26.61 $26.63 $25.15 1,225
2018-01-19 $26.34 $26.34 $26.34 $26.34 $24.88 0
2018-01-18 $26.34 $26.34 $26.34 $26.34 $24.88 200
2018-01-17 $26.33 $26.33 $26.33 $26.33 $24.87 950
2018-01-16 $26.16 $26.16 $26.16 $26.16 $24.71 300
2018-01-12 $26.01 $26.01 $26.01 $26.01 $24.57 0
2018-01-11 $26.01 $26.01 $26.01 $26.01 $24.57 0
2018-01-10 $26.01 $26.01 $26.01 $26.01 $24.57 100
2018-01-09 $26.02 $26.02 $26.01 $26.01 $24.57 400
2018-01-08 $25.85 $25.85 $25.85 $25.85 $24.42 45
2018-01-05 $25.85 $25.85 $25.85 $25.85 $24.42 0
2018-01-04 $25.85 $25.85 $25.85 $25.85 $24.42 0
2018-01-03 $25.85 $25.85 $25.85 $25.85 $24.42 27
2018-01-02 $25.85 $25.85 $25.85 $25.85 $24.42 75
2017-12-29 $25.85 $25.85 $25.85 $25.85 $24.42 200
2017-12-28 $26.02 $26.02 $26.02 $26.02 $24.58 0
2017-12-27 $26.11 $26.11 $26.11 $26.11 $24.58 58
2017-12-26 $26.11 $26.11 $26.11 $26.11 $24.58 50
2017-12-22 $26.11 $26.11 $26.11 $26.11 $24.58 8
2017-12-21 $26.11 $26.11 $26.11 $26.11 $24.58 500
2017-12-20 $26.10 $26.10 $26.10 $26.10 $24.56 0
2017-12-19 $26.11 $26.11 $26.10 $26.10 $24.56 2,006
2017-12-18 $25.97 $25.97 $25.97 $25.97 $24.45 0
2017-12-15 $25.97 $25.97 $25.97 $25.97 $24.45 200
2017-12-14 $25.75 $25.75 $25.75 $25.75 $24.23 100
2017-12-13 $25.87 $25.87 $25.87 $25.87 $24.35 316
2017-12-12 $25.92 $25.92 $25.92 $25.92 $24.40 0
2017-12-11 $25.92 $25.92 $25.92 $25.92 $24.40 100
2017-12-08 $26.13 $26.13 $26.13 $26.13 $24.60 200
2017-12-07 $26.53 $26.53 $26.53 $26.53 $24.97 50
2017-12-06 $26.53 $26.53 $26.53 $26.53 $24.97 0
2017-12-05 $26.53 $26.53 $26.53 $26.53 $24.97 0
2017-12-04 $26.53 $26.53 $26.53 $26.53 $24.97 100
2017-12-01 $26.30 $26.30 $26.30 $26.30 $24.76 0
2017-11-30 $26.30 $26.30 $26.30 $26.30 $24.76 1,720
2017-11-29 $26.21 $26.21 $26.21 $26.21 $24.67 100
2017-11-28 $25.65 $25.65 $25.65 $25.65 $24.15 0
2017-11-27 $25.65 $25.65 $25.65 $25.65 $24.15 200
2017-11-24 $25.37 $25.37 $25.37 $25.37 $23.88 0
2017-11-22 $25.37 $25.37 $25.37 $25.37 $23.88 0
2017-11-21 $25.37 $25.37 $25.37 $25.37 $23.88 44
2017-11-20 $25.37 $25.37 $25.37 $25.37 $23.88 0
2017-11-17 $25.37 $25.37 $25.37 $25.37 $23.88 200
2017-11-16 $25.06 $25.06 $25.06 $25.06 $23.59 0
2017-11-15 $25.07 $25.07 $25.06 $25.06 $23.59 410
2017-11-14 $25.04 $25.04 $25.04 $25.04 $23.57 100
2017-11-13 $24.99 $24.99 $24.99 $24.99 $23.52 283
2017-11-10 $24.98 $25.01 $24.98 $25.01 $23.54 1,033

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.