Opus Small Cap Value Plus ETF (OSCV) Exchange: BATS

Data as of April 19, 2024

$34.08 ($0.49) 1.46%

Opus Small Cap Value Plus ETF - Daily Information
Click for more stock information on Opus Small Cap Value Plus ETF.
Daily Information Data
Date April 19, 2024
Open $33.68
Previous Close $34.08
High $34.08
Low $33.68
Adjusted Open $33.68
Previous Adjusted Close $34.08
Adjusted High $34.08
Adjusted Low $33.68

About Opus Small Cap Value Plus ETF (OSCV)

The Fund is an actively managed exchange-traded fund (“ETF”) that invests under normal circumstances at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities of small-capitalization U.S. companies. The Fund defines a small-capitalization company as an issuer whose market capitalization at the time of purchase is in the range of those found in the Russell 2000® Index. The Fund’s sub-adviser selects stocks across a variety of sectors and industries for the Fund by combining factor-based analysis with rigorous fundamental research to identify high-quality, growing companies that the sub-adviser believes are undervalued. The sub-adviser focuses on three core themes to identify companies for the Fund: Higher QualityCompanies with sound business models, higher returns on equity, strong balance sheets, and shareholder-friendly management.Higher GrowthCompanies that are well-positioned to grow sales, earnings, cash flows, and dividends.Lower ValuationCompanies whose valuations reflect lower price-to-earnings and higher yields than their peers.The Fund’s sub-adviser generally sells a stock for the Fund when the company is no longer believed to be high quality, when its anticipated growth rate has significantly declined, when it is no longer considered undervalued, or when it is no longer considered a small-capitalization company after a significant period of time (e.g., more than one year). The Fund will primarily invest in common stocks and real estate investment trusts (“REITs”).

Historical Stock Data for Opus Small Cap Value Plus ETF (OSCV)

Date Open High Low Close Adj.Close Volume
2024-04-19 $33.68 $34.08 $33.68 $34.08 $34.08 253,601
2024-04-18 $33.76 $33.90 $33.59 $33.59 $33.59 48,719
2024-04-17 $34.10 $34.15 $33.69 $33.70 $33.70 56,064
2024-04-16 $34.06 $34.15 $33.78 $33.99 $33.99 510,573
2024-04-15 $34.68 $34.68 $34.08 $34.15 $34.15 51,935
2024-04-12 $34.61 $34.76 $34.28 $34.40 $34.40 61,796
2024-04-11 $34.84 $34.84 $34.50 $34.73 $34.73 25,405
2024-04-10 $34.74 $34.85 $34.54 $34.64 $34.64 64,134
2024-04-09 $35.52 $35.55 $35.19 $35.42 $35.42 26,244
2024-04-08 $35.43 $35.50 $35.32 $35.38 $35.38 44,069
2024-04-05 $35.09 $35.33 $35.07 $35.30 $35.30 50,976
2024-04-04 $35.67 $35.67 $35.01 $35.07 $35.07 39,096
2024-04-03 $35.19 $35.40 $35.19 $35.35 $35.35 81,939
2024-04-02 $35.49 $35.49 $35.11 $35.30 $35.30 37,319
2024-04-01 $35.96 $35.96 $35.67 $35.69 $35.69 39,257
2024-03-28 $35.79 $36.08 $35.75 $35.96 $35.96 78,354
2024-03-27 $35.41 $35.77 $35.41 $35.77 $35.77 26,829
2024-03-26 $35.20 $35.35 $35.04 $35.04 $35.04 32,470
2024-03-25 $35.49 $35.54 $35.32 $35.32 $35.32 38,260
2024-03-22 $35.69 $35.69 $35.32 $35.32 $35.32 25,177
2024-03-21 $35.44 $35.67 $35.44 $35.59 $35.59 20,582
2024-03-20 $34.93 $35.41 $34.88 $35.32 $35.32 20,552
2024-03-19 $34.85 $35.00 $34.77 $34.94 $34.94 31,800
2024-03-18 $34.82 $34.84 $34.67 $34.68 $34.68 34,693
2024-03-15 $34.72 $34.84 $34.72 $34.84 $34.84 17,120
2024-03-14 $35.02 $35.02 $34.46 $34.66 $34.66 23,918
2024-03-13 $35.12 $35.19 $34.98 $35.06 $35.06 18,266
2024-03-12 $34.95 $35.08 $34.90 $35.02 $35.02 36,891
2024-03-11 $35.12 $35.12 $34.86 $35.04 $35.04 22,508
2024-03-08 $35.43 $35.52 $35.18 $35.18 $35.18 46,228
2024-03-07 $35.24 $35.27 $35.15 $35.23 $35.23 50,573
2024-03-06 $35.04 $35.04 $34.86 $34.96 $34.96 12,877
2024-03-05 $35.00 $35.11 $34.77 $34.85 $34.85 15,940
2024-03-04 $34.89 $35.15 $34.89 $34.99 $34.99 25,441
2024-03-01 $34.63 $34.79 $34.47 $34.70 $34.70 52,302
2024-02-29 $34.74 $34.77 $34.46 $34.68 $34.68 90,315
2024-02-28 $34.28 $34.44 $34.28 $34.44 $34.44 34,456
2024-02-27 $34.40 $34.40 $34.26 $34.38 $34.38 22,859
2024-02-26 $34.23 $34.29 $34.10 $34.26 $34.26 16,448
2024-02-23 $34.18 $34.38 $34.18 $34.37 $34.37 17,643
2024-02-22 $34.03 $34.18 $33.94 $34.18 $34.18 102,893
2024-02-21 $33.97 $34.06 $33.81 $34.02 $34.02 70,887
2024-02-20 $33.94 $34.26 $33.81 $33.93 $33.93 49,646
2024-02-16 $34.16 $34.40 $34.06 $34.19 $34.19 29,609
2024-02-15 $33.65 $34.28 $33.65 $34.28 $34.28 28,101
2024-02-14 $33.37 $33.45 $33.12 $33.45 $33.45 10,379
2024-02-13 $33.31 $33.37 $32.80 $33.00 $33.00 32,164
2024-02-12 $33.63 $34.03 $33.53 $33.95 $33.95 48,389
2024-02-09 $33.41 $33.58 $33.19 $33.56 $33.56 48,334
2024-02-08 $33.14 $33.37 $33.13 $33.36 $33.36 92,383
2024-02-07 $33.09 $33.12 $32.87 $33.01 $33.01 45,855
2024-02-06 $32.78 $33.00 $32.72 $32.95 $32.95 114,657
2024-02-05 $32.72 $32.86 $32.49 $32.69 $32.69 40,675
2024-02-02 $32.96 $33.23 $32.95 $33.12 $33.12 20,798
2024-02-01 $33.09 $33.26 $32.73 $33.24 $33.24 54,656
2024-01-31 $33.55 $33.61 $32.94 $32.94 $32.94 31,345
2024-01-30 $33.48 $33.73 $33.45 $33.63 $33.63 19,128
2024-01-29 $33.12 $33.54 $33.12 $33.54 $33.54 16,631
2024-01-26 $33.26 $33.50 $33.12 $33.19 $33.19 28,043
2024-01-25 $33.24 $33.24 $32.98 $33.19 $33.19 15,190
2024-01-24 $33.39 $33.39 $32.85 $32.91 $32.91 14,839
2024-01-23 $33.44 $33.44 $33.09 $33.14 $33.14 15,342
2024-01-22 $33.09 $33.41 $33.09 $33.41 $33.41 22,031
2024-01-19 $32.57 $32.94 $32.57 $32.92 $32.92 26,330
2024-01-18 $32.52 $32.75 $32.40 $32.75 $32.75 50,207
2024-01-17 $32.54 $32.57 $32.39 $32.50 $32.50 11,870
2024-01-16 $32.66 $32.74 $32.60 $32.73 $32.73 46,162
2024-01-12 $33.13 $33.13 $32.77 $32.88 $32.88 24,591
2024-01-11 $32.88 $32.88 $32.60 $32.81 $32.81 7,491
2024-01-10 $32.91 $32.97 $32.81 $32.90 $32.90 40,023
2024-01-09 $32.83 $32.93 $32.75 $32.85 $32.85 22,934
2024-01-08 $32.79 $33.12 $32.73 $33.11 $33.11 20,881
2024-01-05 $32.83 $33.06 $32.80 $32.90 $32.90 11,883
2024-01-04 $32.91 $33.09 $32.85 $32.85 $32.85 20,797
2024-01-03 $33.41 $33.41 $32.90 $32.90 $32.90 27,446
2024-01-02 $33.45 $33.73 $33.38 $33.60 $33.60 61,206
2023-12-29 $33.85 $33.85 $33.57 $33.57 $33.57 37,331
2023-12-28 $34.01 $34.02 $33.78 $33.93 $33.93 49,886
2023-12-27 $33.74 $34.08 $33.74 $33.91 $33.91 69,241
2023-12-26 $34.05 $34.22 $33.94 $34.16 $34.00 16,636
2023-12-22 $33.93 $34.01 $33.82 $33.91 $33.91 13,773
2023-12-21 $33.46 $33.72 $33.46 $33.72 $33.72 7,388
2023-12-20 $34.07 $34.11 $33.43 $33.43 $33.43 11,273
2023-12-19 $33.72 $33.87 $33.70 $33.87 $33.87 14,198
2023-12-18 $33.48 $33.55 $33.38 $33.38 $33.38 12,865
2023-12-15 $33.60 $33.72 $33.28 $33.42 $33.42 19,942
2023-12-14 $33.78 $33.89 $33.46 $33.66 $33.66 26,406
2023-12-13 $32.40 $33.14 $32.23 $33.08 $33.08 23,543
2023-12-12 $32.27 $32.43 $32.25 $32.32 $32.32 35,742
2023-12-11 $32.24 $32.41 $32.24 $32.41 $32.41 12,474
2023-12-08 $32.08 $32.34 $32.05 $32.27 $32.27 23,404
2023-12-07 $31.95 $32.17 $31.92 $32.17 $32.17 26,284
2023-12-06 $32.20 $32.41 $31.95 $31.95 $31.95 20,397
2023-12-05 $32.37 $32.37 $32.01 $32.01 $32.01 20,749
2023-12-04 $31.90 $32.42 $31.90 $32.37 $32.37 9,376
2023-12-01 $31.54 $32.19 $31.53 $32.12 $32.12 29,006
2023-11-30 $31.34 $31.52 $31.34 $31.49 $31.49 13,090
2023-11-29 $31.55 $31.55 $31.33 $31.35 $31.35 13,990
2023-11-28 $31.41 $31.44 $31.29 $31.29 $31.29 32,311
2023-11-27 $31.42 $31.63 $31.41 $31.53 $31.53 34,292
2023-11-24 $31.49 $31.65 $31.49 $31.57 $31.57 78,996
2023-11-22 $31.36 $31.56 $31.36 $31.47 $31.47 20,964
2023-11-21 $31.28 $31.40 $31.28 $31.31 $31.31 21,848
2023-11-20 $31.43 $31.48 $31.39 $31.44 $31.44 16,986
2023-11-17 $31.55 $31.55 $31.41 $31.43 $31.43 20,212
2023-11-16 $31.34 $31.51 $31.14 $31.24 $31.24 19,043
2023-11-15 $31.63 $31.81 $31.47 $31.53 $31.53 32,326
2023-11-14 $31.08 $31.53 $31.08 $31.52 $31.52 14,705
2023-11-13 $30.10 $30.44 $30.10 $30.34 $30.34 27,645
2023-11-10 $30.11 $30.32 $30.03 $30.30 $30.30 10,344
2023-11-09 $30.24 $30.27 $29.98 $29.99 $29.99 22,585
2023-11-08 $30.35 $30.37 $30.14 $30.19 $30.19 18,455
2023-11-07 $30.50 $30.63 $30.50 $30.52 $30.52 17,644
2023-11-06 $30.72 $30.72 $30.63 $30.68 $30.68 34,313
2023-11-03 $30.86 $31.02 $30.80 $30.91 $30.91 90,119
2023-11-02 $30.06 $30.33 $30.02 $30.33 $30.33 24,856
2023-11-01 $29.49 $29.73 $29.45 $29.73 $29.73 28,283
2023-10-31 $29.45 $29.56 $29.19 $29.52 $29.52 22,309
2023-10-30 $29.26 $29.42 $29.10 $29.34 $29.34 28,412
2023-10-27 $29.46 $29.46 $28.97 $29.05 $29.05 67,594
2023-10-26 $29.03 $29.44 $29.03 $29.27 $29.27 27,901
2023-10-25 $29.02 $29.06 $28.90 $28.98 $28.98 64,592
2023-10-24 $29.38 $29.38 $29.10 $29.22 $29.22 44,733
2023-10-23 $29.29 $29.51 $29.22 $29.25 $29.25 27,812
2023-10-20 $29.77 $29.77 $29.44 $29.44 $29.44 49,705
2023-10-19 $30.00 $30.17 $29.69 $29.78 $29.78 50,822
2023-10-18 $30.33 $30.42 $30.06 $30.16 $30.16 79,612
2023-10-17 $30.42 $30.78 $30.42 $30.66 $30.66 35,520
2023-10-16 $30.22 $30.41 $30.19 $30.23 $30.23 30,764
2023-10-13 $30.22 $30.22 $29.90 $29.99 $29.99 32,943
2023-10-12 $30.52 $30.52 $29.95 $30.08 $30.08 17,325
2023-10-11 $30.42 $30.62 $30.36 $30.55 $30.55 19,886
2023-10-10 $30.38 $30.62 $30.35 $30.49 $30.49 35,804
2023-10-09 $29.91 $30.31 $29.89 $30.28 $30.28 53,258
2023-10-06 $29.67 $30.07 $29.58 $29.96 $29.96 27,785
2023-10-05 $29.76 $29.90 $29.63 $29.80 $29.80 27,290
2023-10-04 $29.75 $29.83 $29.49 $29.81 $29.81 59,797
2023-10-03 $29.85 $29.85 $29.62 $29.70 $29.70 27,432
2023-10-02 $30.21 $30.21 $29.88 $30.05 $30.05 33,638
2023-09-29 $30.77 $30.77 $30.33 $30.33 $30.33 34,025
2023-09-28 $30.55 $30.69 $30.49 $30.59 $30.59 26,386
2023-09-27 $30.38 $30.51 $30.38 $30.39 $30.39 20,822
2023-09-26 $30.77 $30.80 $30.44 $30.44 $30.30 17,493
2023-09-25 $30.63 $30.85 $30.63 $30.84 $30.70 22,071
2023-09-22 $30.75 $30.77 $30.64 $30.64 $30.64 22,336
2023-09-21 $30.97 $30.97 $30.69 $30.69 $30.69 35,175
2023-09-20 $31.36 $31.51 $31.18 $31.18 $31.18 31,811
2023-09-19 $31.48 $31.48 $31.22 $31.27 $31.27 15,722
2023-09-18 $31.52 $31.53 $31.39 $31.40 $31.40 32,475
2023-09-15 $31.59 $31.69 $31.46 $31.52 $31.52 21,944
2023-09-14 $31.59 $31.82 $31.59 $31.80 $31.80 16,104
2023-09-13 $31.54 $31.54 $31.33 $31.41 $31.41 15,017
2023-09-12 $31.44 $31.67 $31.44 $31.59 $31.59 49,420
2023-09-11 $31.72 $31.72 $31.46 $31.48 $31.48 15,185
2023-09-08 $31.67 $31.67 $31.53 $31.53 $31.53 11,983
2023-09-07 $31.53 $31.62 $31.52 $31.59 $31.59 7,771
2023-09-06 $31.86 $31.88 $31.57 $31.62 $31.62 17,224
2023-09-05 $31.92 $31.99 $31.78 $31.78 $31.78 11,615
2023-09-01 $32.35 $32.44 $32.29 $32.37 $32.37 16,597
2023-08-31 $32.11 $32.25 $32.04 $32.04 $32.04 53,261
2023-08-30 $32.03 $32.16 $32.03 $32.06 $32.06 14,152
2023-08-29 $31.67 $32.01 $31.67 $32.00 $32.00 31,525
2023-08-28 $31.81 $31.81 $31.66 $31.70 $31.70 31,004
2023-08-25 $31.47 $31.64 $31.43 $31.53 $31.53 40,023
2023-08-24 $31.66 $31.74 $31.40 $31.40 $31.40 52,020
2023-08-23 $31.43 $31.56 $31.36 $31.53 $31.53 46,530
2023-08-22 $31.46 $31.48 $31.35 $31.36 $31.36 21,190
2023-08-21 $31.56 $31.56 $31.37 $31.49 $31.49 26,534
2023-08-18 $31.53 $31.66 $31.53 $31.60 $31.60 57,671
2023-08-17 $31.85 $31.95 $31.49 $31.50 $31.50 37,401
2023-08-16 $32.13 $32.13 $31.83 $31.88 $31.88 38,953
2023-08-15 $32.17 $32.21 $32.02 $32.05 $32.05 28,314
2023-08-14 $32.35 $32.42 $32.27 $32.41 $32.41 68,650
2023-08-11 $32.48 $32.60 $32.48 $32.53 $32.53 57,586
2023-08-10 $32.92 $33.01 $32.60 $32.64 $32.64 103,365
2023-08-09 $32.86 $32.94 $32.73 $32.80 $32.80 155,629
2023-08-08 $32.97 $32.97 $32.54 $32.94 $32.94 54,807
2023-08-07 $32.96 $33.15 $32.94 $33.12 $33.12 70,285
2023-08-04 $32.94 $33.12 $32.82 $32.86 $32.86 206,580
2023-08-03 $32.86 $32.93 $32.57 $32.82 $32.82 118,680
2023-08-02 $33.09 $33.09 $32.78 $32.90 $32.90 482,070
2023-08-01 $32.84 $33.10 $32.84 $33.06 $33.06 100,360
2023-07-31 $33.02 $33.04 $32.95 $33.04 $33.04 83,092
2023-07-28 $32.86 $33.06 $32.83 $33.01 $33.01 170,331
2023-07-27 $33.24 $33.24 $32.68 $32.71 $32.71 30,312
2023-07-26 $33.11 $33.35 $33.11 $33.26 $33.26 45,452
2023-07-25 $32.88 $33.14 $32.88 $33.03 $33.03 33,901
2023-07-24 $32.87 $33.14 $32.87 $33.07 $33.07 72,737
2023-07-21 $33.10 $33.10 $32.96 $32.96 $32.96 15,777
2023-07-20 $33.01 $33.08 $32.93 $33.08 $33.08 51,066
2023-07-19 $32.95 $33.06 $32.92 $33.06 $33.06 13,689
2023-07-18 $32.67 $32.93 $32.67 $32.93 $32.93 83,626
2023-07-17 $32.42 $32.51 $32.39 $32.39 $32.39 26,071
2023-07-14 $32.01 $32.25 $32.01 $32.19 $32.19 10,065
2023-07-13 $32.25 $32.38 $32.25 $32.34 $32.34 11,478
2023-07-12 $32.28 $32.35 $32.18 $32.18 $32.18 15,833
2023-07-11 $31.92 $32.04 $31.87 $32.03 $32.03 12,108
2023-07-10 $31.66 $31.84 $31.66 $31.77 $31.77 13,198
2023-07-07 $31.61 $31.69 $31.51 $31.51 $31.51 5,405
2023-07-06 $31.35 $31.37 $31.10 $31.35 $31.35 31,151
2023-07-05 $32.02 $32.02 $31.73 $31.74 $31.74 8,870
2023-07-03 $32.00 $32.11 $31.98 $32.11 $32.11 2,668
2023-06-30 $32.02 $32.09 $31.95 $31.95 $31.95 16,934
2023-06-29 $31.57 $31.91 $31.57 $31.87 $31.87 6,253
2023-06-28 $31.40 $31.43 $31.37 $31.42 $31.42 36,279
2023-06-27 $31.65 $31.65 $31.56 $31.63 $31.50 23,592
2023-06-26 $31.31 $31.35 $31.18 $31.21 $31.08 20,565
2023-06-23 $31.26 $31.30 $30.94 $30.94 $30.94 9,496
2023-06-22 $31.52 $31.53 $31.29 $31.29 $31.29 17,507
2023-06-21 $31.67 $31.81 $31.50 $31.61 $31.61 20,914
2023-06-20 $31.98 $31.98 $31.63 $31.75 $31.75 30,711
2023-06-16 $32.00 $32.01 $31.76 $32.01 $32.01 15,502
2023-06-15 $31.72 $32.05 $31.70 $31.99 $31.99 26,495
2023-06-14 $32.00 $32.01 $31.68 $31.78 $31.78 15,462
2023-06-13 $31.89 $32.04 $31.89 $31.99 $31.99 10,965
2023-06-12 $31.56 $31.71 $31.52 $31.70 $31.70 30,288
2023-06-09 $31.74 $31.74 $31.61 $31.70 $31.70 7,661
2023-06-08 $31.85 $31.91 $31.70 $31.89 $31.89 8,745
2023-06-07 $31.69 $32.14 $31.69 $32.07 $32.07 19,855
2023-06-06 $30.86 $31.57 $30.86 $31.55 $31.55 18,101
2023-06-05 $30.76 $31.02 $30.76 $30.92 $30.92 37,320
2023-06-02 $30.62 $31.30 $30.62 $31.30 $31.30 18,573
2023-06-01 $30.08 $30.24 $29.94 $30.18 $30.18 24,000
2023-05-31 $30.45 $30.45 $29.89 $29.97 $29.97 35,336
2023-05-30 $30.31 $30.34 $30.20 $30.20 $30.20 22,526
2023-05-26 $30.28 $30.43 $30.25 $30.32 $30.32 19,822
2023-05-25 $30.18 $30.22 $30.01 $30.17 $30.17 5,254
2023-05-24 $30.40 $30.46 $30.32 $30.36 $30.36 37,132
2023-05-23 $30.74 $30.89 $30.55 $30.60 $30.60 12,291
2023-05-22 $30.55 $30.80 $30.55 $30.69 $30.69 5,116
2023-05-19 $30.87 $30.87 $30.49 $30.53 $30.53 14,537
2023-05-18 $30.64 $30.75 $30.49 $30.75 $30.75 25,543
2023-05-17 $30.30 $30.61 $30.30 $30.61 $30.61 25,748
2023-05-16 $30.11 $30.19 $30.04 $30.04 $30.04 28,566
2023-05-15 $30.25 $30.36 $30.25 $30.35 $30.35 23,656
2023-05-12 $30.35 $30.35 $30.03 $30.28 $30.28 49,004
2023-05-11 $30.26 $30.26 $30.06 $30.21 $30.21 32,901
2023-05-10 $30.45 $30.45 $30.23 $30.44 $30.44 59,497
2023-05-09 $30.13 $30.35 $30.13 $30.30 $30.30 26,432
2023-05-08 $30.52 $30.57 $30.23 $30.34 $30.34 14,169
2023-05-05 $30.27 $30.48 $30.27 $30.41 $30.41 18,181
2023-05-04 $30.14 $30.14 $29.86 $29.89 $29.89 33,356
2023-05-03 $30.51 $30.65 $30.39 $30.40 $30.40 14,958
2023-05-02 $30.47 $30.48 $29.99 $30.40 $30.40 15,424
2023-05-01 $30.94 $30.94 $30.72 $30.72 $30.72 18,582
2023-04-28 $30.60 $30.88 $30.60 $30.88 $30.88 20,649
2023-04-27 $30.12 $30.56 $30.12 $30.52 $30.52 9,418
2023-04-26 $30.27 $30.27 $29.85 $30.00 $30.00 22,401
2023-04-25 $30.54 $30.58 $30.27 $30.35 $30.35 17,275
2023-04-24 $30.78 $30.95 $30.72 $30.79 $30.79 10,008
2023-04-21 $30.85 $30.85 $30.67 $30.76 $30.76 9,200
2023-04-20 $30.81 $30.85 $30.75 $30.82 $30.82 7,584
2023-04-19 $30.72 $30.96 $30.71 $30.94 $30.94 20,976
2023-04-18 $31.10 $31.10 $30.72 $30.79 $30.79 19,291
2023-04-17 $30.89 $31.02 $30.80 $31.01 $31.01 10,356
2023-04-14 $31.21 $31.21 $30.81 $30.86 $30.86 13,229
2023-04-13 $30.92 $31.17 $30.90 $31.11 $31.11 41,934
2023-04-12 $31.26 $31.26 $30.89 $30.94 $30.94 17,055
2023-04-11 $31.06 $31.22 $30.98 $31.07 $31.07 12,443
2023-04-10 $30.54 $30.92 $30.54 $30.87 $30.87 18,647
2023-04-06 $30.69 $30.70 $30.55 $30.57 $30.57 16,528
2023-04-05 $30.62 $30.67 $30.49 $30.62 $30.62 13,078
2023-04-04 $31.24 $31.24 $30.66 $30.78 $30.78 22,590
2023-04-03 $31.31 $31.31 $31.10 $31.28 $31.28 22,785
2023-03-31 $30.94 $31.15 $30.90 $31.14 $31.14 21,060
2023-03-30 $30.92 $30.92 $30.62 $30.70 $30.70 38,485
2023-03-29 $30.83 $30.83 $30.59 $30.78 $30.78 88,830
2023-03-28 $30.60 $30.68 $30.50 $30.65 $30.56 33,817
2023-03-27 $30.50 $30.68 $30.42 $30.54 $30.45 7,418
2023-03-24 $29.73 $30.28 $29.73 $30.28 $30.28 126,051
2023-03-23 $30.32 $30.52 $29.72 $29.81 $29.81 14,279
2023-03-22 $30.78 $30.87 $30.10 $30.10 $30.10 13,897
2023-03-21 $31.10 $31.10 $30.83 $30.91 $30.91 22,216
2023-03-20 $30.70 $30.76 $30.49 $30.57 $30.57 32,764
2023-03-17 $30.50 $30.50 $30.03 $30.18 $30.18 13,651
2023-03-16 $30.08 $30.83 $30.08 $30.68 $30.68 21,483
2023-03-15 $30.11 $30.27 $29.94 $30.14 $30.14 21,519
2023-03-14 $30.95 $31.10 $30.57 $30.83 $30.83 20,197
2023-03-13 $30.08 $30.57 $29.84 $30.25 $30.25 39,874
2023-03-10 $31.01 $31.34 $30.58 $30.80 $30.80 18,601
2023-03-09 $32.27 $32.27 $31.42 $31.50 $31.50 22,532
2023-03-08 $32.17 $32.33 $31.98 $32.25 $32.25 90,134
2023-03-07 $32.59 $32.59 $32.13 $32.17 $32.17 30,665
2023-03-06 $32.84 $32.86 $32.52 $32.66 $32.66 29,819
2023-03-03 $32.55 $32.90 $32.48 $32.84 $32.84 27,157
2023-03-02 $32.20 $32.57 $32.16 $32.45 $32.45 29,872
2023-03-01 $32.27 $32.43 $32.27 $32.32 $32.32 7,481
2023-02-28 $32.48 $32.55 $32.21 $32.21 $32.21 3,676
2023-02-27 $32.62 $32.74 $32.35 $32.40 $32.40 11,256
2023-02-24 $32.25 $32.49 $32.17 $32.49 $32.49 11,631
2023-02-23 $32.42 $32.54 $32.13 $32.37 $32.37 13,129
2023-02-22 $32.76 $32.76 $32.21 $32.38 $32.38 32,434
2023-02-21 $32.82 $32.82 $32.36 $32.45 $32.45 29,212
2023-02-17 $33.06 $33.06 $32.85 $33.04 $33.04 22,608
2023-02-16 $32.81 $33.21 $32.76 $33.06 $33.06 20,655
2023-02-15 $32.69 $33.16 $32.69 $33.16 $33.16 17,967
2023-02-14 $32.62 $32.99 $32.60 $32.97 $32.97 11,886
2023-02-13 $32.72 $32.98 $32.70 $32.97 $32.97 32,643
2023-02-10 $32.38 $32.72 $32.38 $32.72 $32.72 70,517
2023-02-09 $33.17 $33.17 $32.39 $32.54 $32.54 14,291
2023-02-08 $33.28 $33.33 $32.98 $33.09 $33.09 11,464
2023-02-07 $33.06 $33.37 $32.86 $33.37 $33.37 10,591
2023-02-06 $33.37 $33.37 $33.02 $33.02 $33.02 6,933
2023-02-03 $33.20 $33.54 $33.20 $33.50 $33.50 18,703
2023-02-02 $33.49 $33.52 $33.16 $33.41 $33.41 24,804
2023-02-01 $32.81 $33.06 $32.63 $33.00 $33.00 6,167
2023-01-31 $32.25 $32.86 $32.20 $32.86 $32.86 17,482
2023-01-30 $32.25 $32.36 $32.16 $32.17 $32.17 16,823
2023-01-27 $32.38 $32.52 $32.25 $32.31 $32.31 14,767
2023-01-26 $32.20 $32.29 $32.07 $32.29 $32.29 21,289
2023-01-25 $31.82 $32.27 $31.82 $32.27 $32.27 18,244
2023-01-24 $31.99 $32.23 $31.98 $32.16 $32.16 21,731
2023-01-23 $32.02 $32.20 $31.91 $32.08 $32.08 28,843
2023-01-20 $31.77 $31.93 $31.49 $31.93 $31.93 8,744
2023-01-19 $31.72 $31.72 $31.48 $31.61 $31.61 15,040
2023-01-18 $32.21 $32.26 $31.72 $31.72 $31.72 23,470
2023-01-17 $32.24 $32.36 $32.15 $32.15 $32.15 13,213
2023-01-13 $32.08 $32.39 $31.93 $32.35 $32.35 20,411
2023-01-12 $32.07 $32.25 $31.87 $32.20 $32.20 15,403
2023-01-11 $31.72 $31.89 $31.63 $31.89 $31.89 8,343
2023-01-10 $31.27 $31.52 $31.24 $31.52 $31.52 18,977
2023-01-09 $31.39 $31.59 $31.27 $31.28 $31.28 20,987
2023-01-06 $30.82 $31.33 $30.82 $31.29 $31.29 14,017
2023-01-05 $30.69 $30.69 $30.57 $30.61 $30.61 12,158
2023-01-04 $30.95 $31.12 $30.84 $30.87 $30.87 26,471
2023-01-03 $31.24 $31.28 $30.74 $30.89 $30.89 10,259
2022-12-30 $31.05 $31.08 $30.83 $30.98 $30.98 17,055
2022-12-29 $30.87 $31.27 $30.83 $31.19 $31.19 13,751
2022-12-28 $30.81 $30.88 $30.67 $30.67 $30.67 15,439
2022-12-27 $31.29 $31.43 $31.29 $31.32 $31.32 30,122
2022-12-23 $30.95 $31.40 $30.94 $31.34 $31.34 16,660
2022-12-22 $31.28 $31.28 $30.62 $30.94 $30.94 12,252
2022-12-21 $31.10 $31.40 $31.10 $31.31 $31.31 14,582
2022-12-20 $30.63 $30.93 $30.63 $30.85 $30.85 25,842
2022-12-19 $30.88 $30.98 $30.64 $30.69 $30.69 22,969
2022-12-16 $30.85 $30.93 $30.68 $30.93 $30.93 35,596
2022-12-15 $31.55 $31.55 $31.07 $31.15 $31.15 93,949
2022-12-14 $32.13 $32.14 $31.74 $31.74 $31.74 10,763
2022-12-13 $32.66 $32.66 $31.88 $31.94 $31.94 7,509
2022-12-12 $31.53 $31.88 $31.48 $31.79 $31.79 27,683
2022-12-09 $31.75 $31.75 $31.49 $31.49 $31.49 13,766
2022-12-08 $31.88 $31.95 $31.54 $31.68 $31.68 14,688
2022-12-07 $31.74 $31.86 $31.61 $31.66 $31.66 46,047
2022-12-06 $32.05 $32.05 $31.50 $31.67 $31.67 23,712
2022-12-05 $32.27 $32.31 $31.93 $32.01 $32.01 70,311
2022-12-02 $32.65 $32.92 $32.59 $32.71 $32.71 98,121
2022-12-01 $32.96 $32.99 $32.76 $32.76 $32.76 89,402
2022-11-30 $32.20 $32.80 $31.97 $32.80 $32.80 29,386
2022-11-29 $32.24 $32.30 $32.21 $32.30 $32.30 24,212
2022-11-28 $32.45 $32.48 $32.10 $32.14 $32.14 18,195
2022-11-25 $32.78 $32.80 $32.76 $32.76 $32.76 7,666
2022-11-23 $32.50 $32.69 $32.48 $32.58 $32.58 56,871
2022-11-22 $32.48 $32.64 $32.40 $32.59 $32.59 26,229
2022-11-21 $32.06 $32.29 $32.06 $32.26 $32.26 34,701
2022-11-18 $32.60 $32.60 $32.10 $32.25 $32.25 24,689
2022-11-17 $31.84 $32.09 $31.80 $32.09 $32.09 24,469
2022-11-16 $32.26 $32.29 $32.17 $32.18 $32.18 26,324
2022-11-15 $32.46 $32.62 $32.32 $32.44 $32.44 22,931
2022-11-14 $32.14 $32.48 $32.11 $32.11 $32.11 48,777
2022-11-11 $32.22 $32.68 $32.19 $32.19 $32.19 77,729
2022-11-10 $32.17 $32.43 $32.12 $32.42 $32.42 291,281
2022-11-09 $31.29 $31.49 $30.94 $30.98 $30.98 33,131
2022-11-08 $31.53 $31.77 $31.41 $31.58 $31.58 57,751
2022-11-07 $31.35 $31.60 $31.32 $31.56 $31.56 52,897
2022-11-04 $31.13 $31.29 $30.92 $31.23 $31.23 6,475
2022-11-03 $30.67 $31.10 $30.67 $30.95 $30.95 11,578
2022-11-02 $31.51 $31.86 $31.06 $31.06 $31.06 23,233
2022-11-01 $31.87 $31.87 $31.64 $31.73 $31.73 12,116
2022-10-31 $31.67 $31.84 $31.67 $31.76 $31.76 7,116
2022-10-28 $31.59 $31.68 $31.56 $31.66 $31.66 8,527
2022-10-27 $31.15 $31.46 $31.07 $31.07 $31.07 15,133
2022-10-26 $30.89 $31.40 $30.81 $31.01 $31.01 23,082
2022-10-25 $30.55 $30.92 $30.55 $30.81 $30.81 12,214
2022-10-24 $30.31 $30.40 $30.22 $30.30 $30.30 7,524
2022-10-21 $29.66 $30.03 $29.63 $29.95 $29.95 8,066
2022-10-20 $29.98 $30.04 $29.42 $29.53 $29.53 18,803
2022-10-19 $30.11 $30.16 $29.66 $29.94 $29.94 11,062
2022-10-18 $30.34 $30.34 $30.10 $30.21 $30.21 10,663
2022-10-17 $29.93 $29.97 $29.85 $29.95 $29.95 10,050
2022-10-14 $29.95 $29.98 $29.22 $29.22 $29.22 4,804
2022-10-13 $28.92 $30.02 $28.90 $29.88 $29.88 21,214
2022-10-12 $29.23 $29.48 $29.15 $29.22 $29.22 31,943
2022-10-11 $29.02 $29.55 $29.01 $29.36 $29.36 16,963
2022-10-10 $29.23 $29.28 $29.11 $29.25 $29.25 12,214
2022-10-07 $29.37 $29.40 $28.93 $29.02 $29.02 20,151
2022-10-06 $29.59 $29.84 $29.59 $29.65 $29.65 30,251
2022-10-05 $29.57 $30.01 $29.57 $29.90 $29.90 40,885
2022-10-04 $29.88 $30.02 $29.83 $30.02 $30.02 46,392
2022-10-03 $28.73 $29.16 $28.70 $29.09 $29.09 17,485
2022-09-30 $28.49 $28.94 $28.39 $28.39 $28.39 70,361
2022-09-29 $28.33 $28.59 $28.32 $28.59 $28.59 50,551
2022-09-28 $28.25 $29.16 $28.25 $29.03 $29.03 17,943
2022-09-27 $28.52 $28.52 $28.10 $28.26 $28.26 16,439
2022-09-26 $28.70 $28.81 $28.30 $28.40 $28.40 34,863
2022-09-23 $28.87 $29.00 $28.44 $28.77 $28.77 51,423
2022-09-22 $29.55 $29.55 $29.38 $29.38 $29.38 23,269
2022-09-21 $30.38 $30.59 $29.92 $29.93 $29.93 27,821
2022-09-20 $30.16 $30.24 $29.99 $30.09 $30.09 156,262
2022-09-19 $30.38 $30.55 $30.25 $30.52 $30.52 5,887
2022-09-16 $29.90 $30.17 $29.90 $30.17 $30.17 8,398
2022-09-15 $30.39 $30.65 $30.26 $30.26 $30.26 25,389
2022-09-14 $30.46 $30.57 $30.32 $30.46 $30.46 11,098
2022-09-13 $30.83 $30.84 $30.36 $30.50 $30.50 29,496
2022-09-12 $31.44 $31.58 $31.42 $31.52 $31.37 10,310
2022-09-09 $30.92 $31.23 $30.91 $31.09 $30.95 32,115
2022-09-08 $30.36 $30.71 $30.36 $30.70 $30.56 10,576
2022-09-07 $30.29 $30.68 $30.20 $30.58 $30.58 8,607
2022-09-06 $30.47 $30.47 $30.13 $30.19 $30.19 19,911
2022-09-02 $30.93 $30.95 $30.37 $30.42 $30.42 4,230
2022-09-01 $30.48 $30.56 $30.25 $30.51 $30.51 14,570
2022-08-31 $30.87 $30.98 $30.66 $30.66 $30.66 18,301
2022-08-30 $31.20 $31.20 $30.84 $31.01 $31.01 11,989
2022-08-29 $31.40 $31.56 $31.31 $31.41 $31.41 18,301
2022-08-26 $32.38 $32.38 $31.61 $31.69 $31.69 6,952
2022-08-25 $32.20 $32.41 $32.20 $32.41 $32.41 4,562
2022-08-24 $31.91 $32.09 $31.91 $32.07 $32.07 10,979
2022-08-23 $32.14 $32.25 $31.96 $32.01 $32.01 16,256
2022-08-22 $32.03 $32.23 $31.94 $32.07 $32.07 32,142
2022-08-19 $32.52 $32.54 $32.39 $32.54 $32.54 6,789
2022-08-18 $32.87 $32.96 $32.68 $32.96 $32.96 49,374
2022-08-17 $32.58 $32.69 $32.51 $32.69 $32.69 13,914
2022-08-16 $32.71 $32.91 $32.68 $32.76 $32.76 14,425
2022-08-15 $32.41 $32.80 $32.40 $32.80 $32.80 18,019
2022-08-12 $32.31 $32.70 $32.30 $32.69 $32.69 10,321
2022-08-11 $32.19 $32.35 $32.17 $32.27 $32.27 8,266
2022-08-10 $31.91 $32.03 $31.89 $32.01 $32.01 12,594
2022-08-09 $31.65 $31.65 $31.44 $31.58 $31.58 16,189
2022-08-08 $31.71 $31.77 $31.54 $31.72 $31.72 7,800
2022-08-05 $31.20 $31.53 $31.19 $31.53 $31.53 14,893
2022-08-04 $31.54 $31.63 $31.39 $31.45 $31.45 61,267
2022-08-03 $31.73 $31.88 $31.56 $31.78 $31.78 19,838
2022-08-02 $31.67 $31.91 $31.63 $31.63 $31.63 14,096
2022-08-01 $31.80 $32.09 $31.73 $31.91 $31.91 5,763
2022-07-29 $31.76 $32.16 $31.76 $32.09 $32.09 30,533
2022-07-28 $31.43 $31.71 $31.43 $31.71 $31.71 17,851
2022-07-27 $30.72 $31.33 $30.72 $31.14 $31.14 16,872
2022-07-26 $30.51 $30.75 $30.51 $30.75 $30.75 7,492
2022-07-25 $30.48 $30.66 $30.40 $30.66 $30.66 10,990
2022-07-22 $30.58 $30.58 $30.12 $30.36 $30.36 11,342
2022-07-21 $30.10 $30.49 $30.10 $30.49 $30.49 10,303
2022-07-20 $30.09 $30.49 $30.09 $30.46 $30.46 8,159
2022-07-19 $30.17 $30.21 $30.17 $30.20 $30.20 3,150
2022-07-18 $29.68 $29.71 $29.28 $29.41 $29.41 16,547
2022-07-15 $29.11 $29.38 $28.97 $29.24 $29.24 11,058
2022-07-14 $28.49 $28.80 $28.48 $28.80 $28.80 21,756
2022-07-13 $28.92 $29.14 $28.92 $29.04 $29.04 10,423
2022-07-12 $29.30 $29.33 $28.93 $29.01 $29.01 32,012
2022-07-11 $29.21 $29.29 $29.21 $29.28 $29.28 6,253
2022-07-08 $29.36 $29.53 $29.34 $29.44 $29.44 15,532
2022-07-07 $29.32 $29.51 $29.32 $29.47 $29.47 5,995
2022-07-06 $29.16 $29.16 $28.72 $28.95 $28.95 25,706
2022-07-05 $28.93 $29.18 $28.51 $29.18 $29.18 13,659
2022-07-01 $28.88 $29.38 $28.88 $29.37 $29.37 9,800
2022-06-30 $28.65 $29.10 $28.56 $28.83 $28.83 36,461
2022-06-29 $29.32 $29.32 $28.83 $29.06 $29.06 40,323
2022-06-28 $29.87 $29.88 $29.23 $29.27 $29.27 16,238
2022-06-27 $29.21 $29.59 $29.19 $29.46 $29.46 28,932
2022-06-24 $28.60 $29.11 $28.52 $29.09 $29.09 11,640
2022-06-23 $28.50 $28.50 $28.00 $28.28 $28.28 24,412
2022-06-22 $28.18 $28.50 $28.17 $28.36 $28.36 24,135
2022-06-21 $28.58 $28.74 $28.43 $28.56 $28.56 33,233
2022-06-17 $28.52 $28.64 $28.20 $28.26 $28.26 56,376
2022-06-16 $28.71 $28.75 $28.24 $28.33 $28.33 10,594
2022-06-15 $29.67 $29.87 $29.48 $29.55 $29.55 13,124
2022-06-14 $29.63 $29.63 $29.15 $29.31 $29.31 22,597
2022-06-13 $30.06 $30.06 $29.41 $29.46 $29.39 18,734
2022-06-10 $31.11 $31.11 $30.70 $30.83 $30.76 12,522
2022-06-09 $31.89 $31.99 $31.50 $31.50 $31.43 9,335
2022-06-08 $32.25 $32.30 $31.95 $31.99 $31.91 8,939
2022-06-07 $31.97 $32.51 $31.97 $32.51 $32.43 17,966
2022-06-06 $32.09 $32.25 $32.08 $32.21 $32.14 32,323
2022-06-03 $32.04 $32.04 $31.87 $32.01 $31.94 31,899
2022-06-02 $31.72 $32.19 $31.63 $32.19 $32.12 7,596
2022-06-01 $31.86 $32.07 $31.27 $31.61 $31.54 38,274
2022-05-31 $31.69 $31.84 $31.52 $31.66 $31.59 44,462
2022-05-27 $31.63 $31.90 $31.63 $31.90 $31.82 24,749
2022-05-26 $31.34 $31.47 $31.28 $31.36 $31.29 31,177
2022-05-25 $30.40 $30.92 $30.40 $30.82 $30.75 32,585
2022-05-24 $30.23 $30.27 $29.62 $30.14 $30.07 34,975
2022-05-23 $30.16 $30.40 $30.04 $30.29 $30.21 49,377
2022-05-20 $29.92 $29.93 $29.44 $29.93 $29.86 20,497
2022-05-19 $30.10 $30.28 $29.97 $30.03 $29.96 12,888
2022-05-18 $30.86 $30.86 $29.93 $30.06 $29.99 22,649
2022-05-17 $31.00 $31.19 $30.75 $31.19 $31.12 26,912
2022-05-16 $30.52 $30.60 $30.30 $30.42 $30.35 37,361
2022-05-13 $30.60 $30.63 $30.32 $30.42 $30.35 327,400
2022-05-12 $29.72 $29.94 $29.50 $29.92 $29.85 24,470
2022-05-11 $30.31 $30.65 $29.70 $29.73 $29.66 42,896
2022-05-10 $30.72 $30.77 $29.79 $30.30 $30.23 59,613
2022-05-09 $30.78 $30.82 $30.31 $30.31 $30.24 35,240
2022-05-06 $31.10 $31.29 $30.90 $31.10 $31.03 28,162
2022-05-05 $32.03 $32.03 $31.09 $31.36 $31.29 28,873
2022-05-04 $31.68 $32.40 $31.55 $32.38 $32.30 45,274
2022-05-03 $31.39 $31.77 $31.39 $31.77 $31.70 18,560
2022-05-02 $31.38 $31.38 $30.81 $31.33 $31.26 22,660
2022-04-29 $31.66 $31.66 $31.34 $31.34 $31.27 22,549
2022-04-28 $31.38 $32.21 $31.38 $32.08 $32.00 13,009
2022-04-27 $31.39 $31.71 $31.36 $31.39 $31.31 17,456
2022-04-26 $31.91 $31.91 $31.45 $31.45 $31.38 10,375
2022-04-25 $31.80 $32.11 $31.33 $32.11 $32.04 23,852
2022-04-22 $32.69 $32.69 $32.07 $32.07 $32.00 14,737
2022-04-21 $33.69 $33.81 $32.79 $32.79 $32.71 12,459
2022-04-20 $33.06 $33.49 $33.06 $33.29 $33.21 17,851
2022-04-19 $32.67 $32.97 $32.67 $32.89 $32.81 7,443
2022-04-18 $32.21 $32.47 $32.20 $32.30 $32.23 12,047
2022-04-14 $32.68 $32.68 $32.41 $32.43 $32.35 14,680
2022-04-13 $32.30 $32.61 $32.27 $32.55 $32.47 9,930
2022-04-12 $32.37 $32.51 $32.01 $32.13 $32.06 11,619
2022-04-11 $31.96 $32.35 $31.96 $32.07 $32.00 11,583
2022-04-08 $32.14 $32.39 $32.09 $32.09 $32.02 42,200
2022-04-07 $32.32 $32.32 $31.88 $32.08 $32.01 11,529
2022-04-06 $32.31 $32.42 $32.12 $32.17 $32.10 18,325
2022-04-05 $33.01 $33.01 $32.64 $32.64 $32.56 3,651
2022-04-04 $33.01 $33.16 $32.97 $33.16 $33.08 14,952
2022-04-01 $33.21 $33.24 $32.95 $33.24 $33.16 15,075
2022-03-31 $33.48 $33.48 $32.99 $33.04 $32.96 12,891
2022-03-30 $33.78 $33.78 $33.26 $33.46 $33.38 11,779
2022-03-29 $33.64 $33.79 $33.47 $33.69 $33.61 9,673
2022-03-28 $33.06 $33.18 $32.88 $33.18 $33.10 18,410
2022-03-25 $33.21 $33.27 $33.06 $33.27 $33.19 12,033
2022-03-24 $32.90 $33.05 $32.87 $33.05 $32.97 13,968
2022-03-23 $33.21 $33.24 $32.89 $32.89 $32.81 27,720
2022-03-22 $33.70 $33.70 $33.39 $33.48 $33.40 19,561
2022-03-21 $33.75 $33.75 $33.28 $33.52 $33.44 15,925
2022-03-18 $33.25 $33.57 $33.17 $33.57 $33.49 35,181
2022-03-17 $32.98 $33.41 $32.98 $33.41 $33.33 16,331
2022-03-16 $32.90 $33.05 $32.71 $33.00 $32.92 4,928
2022-03-15 $32.48 $32.50 $32.21 $32.50 $32.42 10,936
2022-03-14 $32.33 $32.46 $32.16 $32.30 $32.23 20,418
2022-03-11 $32.82 $32.89 $32.38 $32.38 $32.30 13,972
2022-03-10 $32.16 $32.62 $32.16 $32.62 $32.55 32,531
2022-03-09 $32.45 $32.72 $32.44 $32.55 $32.47 21,489
2022-03-08 $32.12 $32.61 $31.93 $31.93 $31.86 30,606
2022-03-07 $32.94 $32.94 $32.03 $32.05 $31.98 10,079
2022-03-04 $32.87 $32.87 $32.51 $32.84 $32.76 27,954
2022-03-03 $33.44 $33.64 $32.84 $33.11 $33.03 12,804
2022-03-02 $32.66 $33.31 $32.66 $33.23 $33.15 58,199
2022-03-01 $32.88 $32.88 $32.22 $32.23 $32.16 12,774
2022-02-28 $32.70 $32.96 $32.58 $32.95 $32.88 50,878
2022-02-25 $32.15 $32.91 $32.13 $32.88 $32.80 39,360
2022-02-24 $31.14 $32.09 $31.14 $32.05 $31.98 45,787
2022-02-23 $32.46 $32.46 $31.77 $31.79 $31.72 27,987
2022-02-22 $32.35 $32.54 $31.94 $32.13 $32.06 45,450
2022-02-18 $32.62 $32.75 $32.48 $32.49 $32.41 14,870
2022-02-17 $32.79 $32.96 $32.58 $32.59 $32.51 16,586
2022-02-16 $33.06 $33.14 $32.86 $33.10 $33.02 34,689
2022-02-15 $32.66 $33.01 $32.66 $33.01 $32.93 17,187
2022-02-14 $32.79 $32.79 $32.30 $32.44 $32.36 25,316
2022-02-11 $32.91 $33.11 $32.45 $32.58 $32.50 35,212
2022-02-10 $32.99 $33.34 $32.75 $32.75 $32.67 47,767
2022-02-09 $33.27 $33.34 $33.17 $33.34 $33.26 370,703
2022-02-08 $32.53 $32.98 $32.53 $32.92 $32.84 8,991
2022-02-07 $32.43 $32.66 $32.37 $32.45 $32.37 44,340
2022-02-04 $32.52 $32.66 $32.14 $32.40 $32.32 14,720
2022-02-03 $32.62 $32.90 $32.52 $32.52 $32.44 29,653
2022-02-02 $33.14 $33.14 $32.85 $32.98 $32.90 116,841
2022-02-01 $32.91 $33.12 $32.57 $33.12 $33.04 26,887
2022-01-31 $32.12 $32.90 $32.10 $32.90 $32.82 16,882
2022-01-28 $31.95 $32.27 $31.38 $32.27 $32.20 15,129
2022-01-27 $32.36 $32.84 $31.74 $31.96 $31.89 42,158
2022-01-26 $33.10 $33.36 $32.13 $32.36 $32.28 19,065
2022-01-25 $32.64 $33.11 $32.15 $32.78 $32.70 21,994
2022-01-24 $31.92 $33.17 $31.92 $33.08 $33.00 130,070
2022-01-21 $32.70 $33.22 $32.56 $32.56 $32.48 63,233
2022-01-20 $33.85 $33.87 $32.90 $32.95 $32.87 29,399
2022-01-19 $34.20 $34.20 $33.63 $33.63 $33.55 60,352
2022-01-18 $34.67 $34.67 $34.08 $34.08 $34.00 69,303
2022-01-14 $34.71 $34.93 $34.59 $34.93 $34.85 50,788
2022-01-13 $35.11 $35.35 $34.91 $34.97 $34.89 35,649
2022-01-12 $35.04 $35.05 $34.86 $34.95 $34.87 40,053
2022-01-11 $34.82 $35.06 $34.49 $35.01 $34.93 32,275
2022-01-10 $34.56 $34.80 $34.51 $34.80 $34.72 27,076
2022-01-07 $35.32 $35.47 $35.05 $35.08 $34.99 18,609
2022-01-06 $35.32 $35.55 $35.18 $35.37 $35.29 21,344
2022-01-05 $35.97 $36.04 $35.24 $35.24 $35.16 24,494
2022-01-04 $35.84 $36.05 $35.84 $35.95 $35.87 14,864
2022-01-03 $35.61 $35.88 $35.35 $35.65 $35.57 19,535
2021-12-31 $35.13 $35.46 $35.13 $35.37 $35.29 8,053
2021-12-30 $35.50 $35.57 $35.27 $35.27 $35.19 5,189
2021-12-29 $35.30 $35.46 $35.30 $35.40 $35.32 7,995
2021-12-28 $35.43 $35.60 $35.38 $35.41 $35.15 18,816
2021-12-27 $34.93 $35.36 $34.86 $35.36 $35.10 6,719
2021-12-23 $34.80 $34.87 $34.80 $34.80 $34.54 10,557
2021-12-22 $34.34 $34.59 $34.33 $34.57 $34.31 14,492
2021-12-21 $33.73 $34.27 $33.73 $34.26 $34.01 12,250
2021-12-20 $33.18 $33.48 $33.02 $33.47 $33.22 6,335
2021-12-17 $33.88 $34.32 $33.77 $33.90 $33.65 25,674
2021-12-16 $34.56 $34.68 $34.08 $34.15 $33.90 41,875
2021-12-15 $34.09 $34.42 $33.80 $34.42 $34.17 8,172
2021-12-14 $34.48 $34.48 $34.07 $34.07 $33.82 25,659
2021-12-13 $34.71 $34.71 $34.27 $34.32 $34.07 16,095
2021-12-10 $34.98 $35.02 $34.51 $34.68 $34.42 8,094
2021-12-09 $35.15 $35.19 $34.71 $34.73 $34.47 20,882
2021-12-08 $35.14 $35.22 $35.05 $35.22 $34.96 17,667
2021-12-07 $35.04 $35.26 $34.92 $35.00 $34.74 26,066
2021-12-06 $34.32 $34.74 $34.32 $34.67 $34.41 548,692
2021-12-03 $34.41 $34.41 $33.56 $33.73 $33.48 7,981
2021-12-02 $33.72 $34.16 $33.69 $34.00 $33.75 90,545
2021-12-01 $34.12 $34.45 $33.08 $33.12 $32.88 15,205
2021-11-30 $33.77 $33.91 $33.41 $33.51 $33.26 17,662
2021-11-29 $35.16 $35.16 $34.18 $34.25 $33.99 15,747
2021-11-26 $34.08 $34.20 $33.88 $34.20 $33.95 5,147
2021-11-24 $35.48 $35.49 $35.44 $35.46 $35.19 4,987
2021-11-23 $35.51 $35.54 $35.38 $35.54 $35.27 19,877
2021-11-22 $35.27 $35.69 $35.26 $35.42 $35.16 8,357
2021-11-19 $35.10 $35.46 $35.10 $35.26 $35.00 12,366
2021-11-18 $35.52 $35.60 $35.44 $35.52 $35.26 13,543
2021-11-17 $35.64 $35.82 $35.58 $35.82 $35.56 13,015
2021-11-16 $35.84 $36.06 $35.84 $35.94 $35.67 59,506
2021-11-15 $35.96 $35.96 $35.79 $35.83 $35.57 10,427
2021-11-12 $35.99 $35.99 $35.80 $35.82 $35.56 19,812
2021-11-11 $35.78 $35.88 $35.78 $35.82 $35.55 9,505
2021-11-10 $35.62 $35.90 $35.50 $35.58 $35.32 16,208
2021-11-09 $35.85 $35.96 $35.81 $35.95 $35.68 29,219
2021-11-08 $36.07 $36.13 $35.88 $35.94 $35.67 8,187
2021-11-05 $35.91 $36.04 $35.74 $35.79 $35.53 22,252
2021-11-04 $35.57 $35.57 $35.19 $35.27 $35.01 20,121
2021-11-03 $34.93 $35.55 $34.93 $35.42 $35.16 10,980
2021-11-02 $35.34 $35.34 $34.93 $35.01 $34.75 8,761
2021-11-01 $34.89 $35.05 $34.89 $35.04 $34.78 16,192
2021-10-29 $34.55 $34.55 $34.37 $34.53 $34.28 18,345
2021-10-28 $34.15 $34.31 $34.06 $34.31 $34.06 12,838
2021-10-27 $34.26 $34.34 $33.82 $33.82 $33.57 20,647
2021-10-26 $34.67 $34.67 $34.33 $34.46 $34.21 23,209
2021-10-25 $34.67 $34.72 $34.57 $34.60 $34.34 14,928
2021-10-22 $34.71 $34.71 $34.39 $34.55 $34.29 35,560
2021-10-21 $34.40 $34.43 $34.25 $34.40 $34.15 27,110
2021-10-20 $34.14 $34.42 $34.14 $34.30 $34.05 46,876
2021-10-19 $34.14 $34.28 $34.09 $34.09 $33.84 14,325
2021-10-18 $33.89 $34.19 $33.89 $34.17 $33.92 107,148
2021-10-15 $34.20 $34.34 $33.94 $34.00 $33.75 26,976
2021-10-14 $34.03 $34.03 $33.92 $33.96 $33.71 14,039
2021-10-13 $33.65 $33.65 $33.35 $33.60 $33.35 6,112
2021-10-12 $33.24 $33.52 $33.24 $33.47 $33.23 7,779
2021-10-11 $33.63 $33.63 $33.18 $33.19 $32.94 13,270
2021-10-08 $33.58 $33.59 $33.41 $33.41 $33.16 4,449
2021-10-07 $33.64 $33.70 $33.48 $33.48 $33.23 4,417
2021-10-06 $32.76 $33.15 $32.64 $33.15 $32.90 29,133
2021-10-05 $33.21 $33.31 $33.19 $33.19 $32.94 7,808
2021-10-04 $33.02 $33.17 $33.02 $33.16 $32.91 32,437
2021-10-01 $33.16 $33.36 $33.16 $33.18 $32.94 46,078
2021-09-30 $33.21 $33.21 $32.66 $32.66 $32.42 11,654
2021-09-29 $33.09 $33.17 $33.05 $33.05 $32.81 14,471
2021-09-28 $33.08 $33.23 $32.95 $32.95 $32.71 42,365
2021-09-27 $33.46 $33.56 $33.44 $33.44 $33.19 8,038
2021-09-24 $32.95 $33.04 $32.90 $32.99 $32.75 5,478
2021-09-23 $32.59 $33.00 $32.59 $32.83 $32.59 12,413
2021-09-22 $32.29 $32.49 $32.29 $32.37 $32.13 4,789
2021-09-21 $32.30 $32.30 $31.96 $31.96 $31.73 15,083
2021-09-20 $31.75 $32.04 $31.67 $32.04 $31.80 20,696
2021-09-17 $32.42 $32.59 $32.37 $32.51 $32.27 15,295
2021-09-16 $32.60 $32.77 $32.51 $32.64 $32.39 19,241
2021-09-15 $32.55 $32.71 $32.55 $32.67 $32.42 74,504
2021-09-14 $32.85 $32.85 $32.26 $32.32 $32.08 17,450
2021-09-13 $32.89 $32.89 $32.55 $32.73 $32.40 14,062
2021-09-10 $33.06 $33.06 $32.57 $32.57 $32.24 32,863
2021-09-09 $33.04 $33.25 $32.95 $32.98 $32.65 16,890
2021-09-08 $32.98 $33.10 $32.93 $33.02 $32.68 20,875
2021-09-07 $33.23 $33.23 $33.12 $33.12 $32.78 17,243
2021-09-03 $33.49 $33.49 $33.42 $33.42 $33.08 16,567
2021-09-02 $33.59 $33.64 $33.54 $33.58 $33.24 130,023
2021-09-01 $33.08 $33.46 $33.08 $33.38 $33.03 137,767
2021-08-31 $33.18 $33.32 $33.18 $33.23 $32.89 11,718
2021-08-30 $33.34 $33.39 $33.25 $33.25 $32.91 7,034
2021-08-27 $33.00 $33.44 $33.00 $33.37 $33.03 28,777
2021-08-26 $32.79 $32.79 $32.59 $32.59 $32.26 12,661
2021-08-25 $32.75 $33.03 $32.75 $32.87 $32.54 33,918
2021-08-24 $32.68 $32.76 $32.67 $32.68 $32.35 18,088
2021-08-23 $32.43 $32.63 $32.43 $32.56 $32.23 16,727
2021-08-20 $32.07 $32.27 $32.04 $32.24 $31.91 22,261
2021-08-19 $31.98 $31.98 $31.81 $31.87 $31.55 12,964
2021-08-18 $32.43 $32.50 $32.16 $32.17 $31.84 24,910
2021-08-17 $32.42 $32.50 $32.31 $32.50 $32.17 15,217
2021-08-16 $32.98 $33.00 $32.83 $32.84 $32.51 15,190
2021-08-13 $33.23 $33.23 $32.88 $33.01 $32.67 32,420
2021-08-12 $33.28 $33.28 $32.97 $33.16 $32.82 57,877
2021-08-11 $32.62 $33.06 $32.62 $33.06 $32.72 19,260
2021-08-10 $32.68 $32.83 $32.68 $32.72 $32.39 17,733
2021-08-09 $32.66 $32.76 $32.61 $32.61 $32.28 32,991
2021-08-06 $33.20 $33.20 $32.81 $32.87 $32.53 25,504
2021-08-05 $32.48 $32.74 $32.48 $32.74 $32.41 16,883
2021-08-04 $32.27 $32.43 $32.27 $32.34 $32.01 27,151
2021-08-03 $32.43 $32.65 $32.43 $32.60 $32.27 40,878
2021-08-02 $32.91 $32.91 $32.50 $32.50 $32.16 29,202
2021-07-30 $32.91 $32.91 $32.59 $32.60 $32.27 36,696
2021-07-29 $32.69 $32.90 $32.69 $32.79 $32.45 8,097
2021-07-28 $32.23 $32.69 $32.23 $32.46 $32.13 22,885
2021-07-27 $32.11 $32.31 $32.11 $32.29 $31.96 4,934
2021-07-26 $32.34 $32.57 $32.16 $32.20 $31.87 14,434
2021-07-23 $31.95 $32.12 $31.86 $32.12 $31.79 4,995
2021-07-22 $31.90 $31.93 $31.74 $31.74 $31.42 15,862
2021-07-21 $32.42 $32.42 $32.22 $32.22 $31.89 7,872
2021-07-20 $31.38 $32.14 $31.38 $31.86 $31.54 25,174
2021-07-19 $31.43 $31.43 $31.00 $31.22 $30.90 8,664
2021-07-16 $32.07 $32.07 $31.78 $31.79 $31.46 28,413
2021-07-15 $31.93 $32.22 $31.93 $32.22 $31.89 44,593
2021-07-14 $32.29 $32.34 $32.01 $32.10 $31.78 25,977
2021-07-13 $32.46 $32.46 $32.26 $32.26 $31.93 52,966
2021-07-12 $32.48 $32.76 $32.48 $32.76 $32.43 26,268
2021-07-09 $32.29 $32.61 $32.29 $32.61 $32.28 11,518
2021-07-08 $31.97 $32.14 $31.81 $31.99 $31.66 23,024
2021-07-07 $32.19 $32.49 $32.19 $32.35 $32.02 25,790
2021-07-06 $32.64 $32.77 $32.06 $32.34 $32.01 46,652
2021-07-02 $32.78 $32.81 $32.75 $32.75 $32.42 30,245
2021-07-01 $32.74 $32.94 $32.72 $32.86 $32.52 20,614
2021-06-30 $32.52 $32.66 $32.52 $32.64 $32.31 13,592
2021-06-29 $32.76 $32.79 $32.55 $32.59 $32.26 29,413
2021-06-28 $32.97 $32.97 $32.44 $32.55 $32.22 43,424
2021-06-25 $33.00 $33.00 $32.89 $32.89 $32.55 18,845
2021-06-24 $32.63 $32.80 $32.60 $32.76 $32.43 47,467
2021-06-23 $32.63 $32.76 $32.53 $32.56 $32.23 89,137
2021-06-22 $32.36 $32.61 $32.36 $32.55 $32.22 23,870
2021-06-21 $31.93 $32.53 $31.93 $32.45 $32.12 55,225
2021-06-18 $31.98 $31.98 $31.81 $31.91 $31.58 48,790
2021-06-17 $32.77 $32.77 $32.35 $32.57 $32.24 42,877
2021-06-16 $33.13 $33.18 $33.06 $33.09 $32.75 11,011
2021-06-15 $33.19 $33.30 $33.19 $33.22 $32.88 11,459
2021-06-14 $33.34 $33.40 $33.08 $33.22 $32.83 18,788
2021-06-11 $33.40 $33.53 $33.24 $33.36 $32.97 8,898
2021-06-10 $33.25 $33.38 $33.25 $33.27 $32.88 23,798
2021-06-09 $33.59 $33.59 $33.37 $33.37 $32.98 16,644
2021-06-08 $33.48 $33.75 $33.48 $33.70 $33.30 8,115
2021-06-07 $33.34 $33.39 $33.27 $33.38 $32.99 1,537
2021-06-04 $33.29 $33.30 $33.17 $33.30 $32.91 2,870
2021-06-03 $33.09 $33.19 $33.07 $33.16 $32.77 6,321
2021-06-02 $33.28 $33.29 $33.19 $33.26 $32.87 4,932
2021-06-01 $33.34 $33.47 $33.34 $33.45 $33.06 25,932
2021-05-28 $33.11 $33.16 $33.08 $33.16 $32.77 3,797
2021-05-27 $33.24 $33.24 $33.20 $33.21 $32.82 4,936
2021-05-26 $32.78 $33.02 $32.78 $33.00 $32.61 28,790
2021-05-25 $32.90 $33.01 $32.58 $32.58 $32.20 8,407
2021-05-24 $32.94 $33.03 $32.89 $32.92 $32.53 18,472
2021-05-21 $32.92 $32.92 $32.59 $32.85 $32.46 5,143
2021-05-20 $32.45 $32.72 $32.45 $32.72 $32.33 5,304
2021-05-19 $32.07 $32.50 $32.07 $32.50 $32.12 9,188
2021-05-18 $33.09 $33.09 $32.67 $32.67 $32.29 14,013
2021-05-17 $32.85 $33.05 $32.85 $33.05 $32.66 5,887
2021-05-14 $32.95 $33.31 $32.95 $33.20 $32.81 22,542
2021-05-13 $32.00 $32.69 $31.99 $32.68 $32.30 5,844
2021-05-12 $32.77 $32.79 $31.93 $31.95 $31.57 11,954
2021-05-11 $32.71 $32.97 $32.71 $32.87 $32.48 28,075
2021-05-10 $33.63 $33.75 $33.29 $33.31 $32.92 18,464
2021-05-07 $33.22 $33.66 $33.22 $33.66 $33.27 9,031
2021-05-06 $33.10 $33.22 $32.97 $33.21 $32.82 6,021
2021-05-05 $33.23 $33.35 $33.14 $33.25 $32.86 9,052
2021-05-04 $33.29 $33.40 $33.27 $33.40 $33.01 5,708
2021-05-03 $33.34 $33.54 $33.34 $33.46 $33.07 3,626
2021-04-30 $33.17 $33.17 $32.86 $32.99 $32.60 20,619
2021-04-29 $33.72 $33.72 $33.34 $33.48 $33.08 8,155
2021-04-28 $33.37 $33.45 $33.31 $33.40 $33.01 6,924
2021-04-27 $33.44 $33.47 $33.31 $33.47 $33.08 2,515
2021-04-26 $33.38 $33.41 $33.36 $33.41 $33.02 6,440
2021-04-23 $32.83 $33.32 $32.83 $33.32 $32.93 4,298
2021-04-22 $32.92 $33.07 $32.75 $32.82 $32.43 5,027
2021-04-21 $32.75 $32.91 $32.71 $32.91 $32.52 7,112
2021-04-20 $32.74 $32.74 $32.18 $32.42 $32.04 6,193
2021-04-19 $32.98 $33.01 $32.74 $32.86 $32.47 19,100
2021-04-16 $33.04 $33.24 $32.97 $33.20 $32.81 16,292
2021-04-15 $32.70 $32.93 $32.70 $32.93 $32.54 10,235
2021-04-14 $32.85 $32.97 $32.61 $32.75 $32.37 15,584
2021-04-13 $32.80 $32.80 $32.42 $32.62 $32.24 25,465
2021-04-12 $32.97 $32.97 $32.65 $32.82 $32.43 6,324
2021-04-09 $32.60 $32.83 $32.57 $32.83 $32.44 5,277
2021-04-08 $32.69 $32.86 $32.42 $32.67 $32.29 15,696
2021-04-07 $32.45 $32.50 $32.32 $32.47 $32.09 8,564
2021-04-06 $32.79 $32.88 $32.65 $32.72 $32.34 13,169
2021-04-05 $32.85 $32.85 $32.41 $32.65 $32.27 31,994
2021-04-01 $32.23 $32.53 $32.23 $32.53 $32.15 1,979
2021-03-31 $32.03 $32.25 $32.03 $32.03 $31.65 12,536
2021-03-30 $31.65 $31.98 $31.65 $31.93 $31.56 6,009
2021-03-29 $32.08 $32.08 $31.50 $31.64 $31.27 5,149
2021-03-26 $31.87 $32.25 $31.87 $32.25 $31.87 3,178
2021-03-25 $30.51 $31.58 $30.50 $31.58 $31.21 6,039
2021-03-24 $31.43 $31.74 $30.91 $30.91 $30.55 19,714
2021-03-23 $31.50 $31.61 $30.99 $31.08 $30.72 14,283
2021-03-22 $32.05 $32.05 $31.65 $31.80 $31.43 5,286
2021-03-19 $31.92 $32.25 $31.92 $32.12 $31.74 11,122
2021-03-18 $32.52 $32.79 $32.14 $32.14 $31.76 6,724
2021-03-17 $32.16 $32.68 $32.16 $32.68 $32.30 12,051
2021-03-16 $32.53 $32.54 $32.40 $32.51 $32.13 6,256
2021-03-15 $32.82 $33.02 $32.56 $33.02 $32.58 13,953
2021-03-12 $32.43 $32.78 $32.43 $32.77 $32.33 9,804
2021-03-11 $32.47 $33.21 $30.35 $32.48 $32.05 20,005
2021-03-10 $31.90 $32.10 $31.90 $32.10 $31.67 9,277
2021-03-09 $31.55 $31.77 $31.55 $31.61 $31.19 6,293
2021-03-08 $31.13 $31.66 $31.13 $31.41 $31.00 6,548
2021-03-05 $30.24 $30.87 $29.76 $30.87 $30.46 14,834
2021-03-04 $30.72 $30.85 $29.96 $30.25 $29.85 12,875
2021-03-03 $30.93 $31.16 $30.77 $30.77 $30.36 6,608
2021-03-02 $30.92 $30.92 $30.68 $30.79 $30.38 14,407
2021-03-01 $30.97 $31.15 $30.96 $31.03 $30.61 11,946
2021-02-26 $30.55 $30.59 $30.20 $30.41 $30.01 19,120
2021-02-25 $31.22 $31.25 $30.50 $30.50 $30.10 14,227
2021-02-24 $31.01 $31.48 $30.98 $31.46 $31.04 16,873
2021-02-23 $30.66 $30.90 $30.50 $30.77 $30.36 11,388
2021-02-22 $30.57 $30.86 $30.42 $30.78 $30.37 140,361
2021-02-19 $30.57 $30.76 $30.57 $30.76 $30.35 10,356
2021-02-18 $30.21 $30.52 $30.17 $30.40 $30.00 45,705
2021-02-17 $30.46 $30.61 $30.41 $30.61 $30.20 14,057
2021-02-16 $31.05 $31.05 $30.64 $30.66 $30.25 29,201
2021-02-12 $30.72 $30.82 $30.61 $30.82 $30.41 46,603
2021-02-11 $30.67 $30.72 $30.41 $30.71 $30.30 60,806
2021-02-10 $30.56 $30.63 $30.54 $30.54 $30.13 29,742
2021-02-09 $30.26 $30.52 $30.26 $30.43 $30.02 17,108
2021-02-08 $30.10 $30.38 $30.10 $30.38 $29.97 10,228
2021-02-05 $29.87 $29.97 $29.87 $29.94 $29.54 21,283
2021-02-04 $29.53 $29.72 $29.53 $29.70 $29.31 52,441
2021-02-03 $29.08 $29.31 $29.08 $29.31 $28.92 18,170
2021-02-02 $29.00 $29.35 $29.00 $29.33 $28.94 72,383
2021-02-01 $28.35 $28.89 $28.28 $28.89 $28.51 26,473
2021-01-29 $28.34 $28.41 $28.32 $28.32 $27.94 10,240
2021-01-28 $29.18 $29.18 $28.82 $28.86 $28.48 7,051
2021-01-27 $28.89 $28.90 $28.62 $28.77 $28.39 7,526
2021-01-26 $29.58 $29.70 $29.58 $29.58 $29.19 11,065
2021-01-25 $30.09 $30.09 $29.68 $29.80 $29.40 7,339
2021-01-22 $29.68 $29.93 $29.63 $29.93 $29.54 8,126
2021-01-21 $29.70 $29.79 $29.66 $29.75 $29.35 13,453
2021-01-20 $29.69 $29.94 $29.65 $29.94 $29.54 158,955
2021-01-19 $29.50 $29.56 $29.40 $29.51 $29.11 12,564
2021-01-15 $29.48 $29.48 $29.09 $29.33 $28.94 9,963
2021-01-14 $29.51 $29.61 $29.51 $29.54 $29.15 3,265
2021-01-13 $29.33 $29.40 $29.28 $29.40 $29.01 23,368
2021-01-12 $29.60 $29.61 $29.43 $29.61 $29.22 13,206
2021-01-11 $29.22 $29.27 $29.17 $29.27 $28.88 24,220
2021-01-08 $29.39 $29.39 $28.98 $29.25 $28.86 10,429
2021-01-07 $29.15 $29.42 $29.15 $29.42 $29.02 11,454
2021-01-06 $28.57 $29.18 $28.57 $29.18 $28.79 5,129
2021-01-05 $27.83 $28.01 $27.83 $27.89 $27.52 14,546
2021-01-04 $27.76 $27.76 $27.48 $27.56 $27.20 9,882
2020-12-31 $27.78 $28.02 $27.78 $28.01 $27.63 7,356
2020-12-30 $27.94 $27.97 $27.89 $27.92 $27.55 5,714
2020-12-29 $27.75 $27.75 $27.57 $27.70 $27.33 8,708
2020-12-28 $28.42 $28.42 $28.06 $28.06 $27.59 7,087
2020-12-24 $27.99 $28.02 $27.92 $28.02 $27.55 2,867
2020-12-23 $27.99 $28.06 $27.98 $28.01 $27.54 6,364
2020-12-22 $27.60 $27.76 $27.60 $27.76 $27.29 12,076
2020-12-21 $27.59 $27.64 $27.37 $27.64 $27.18 2,522
2020-12-18 $28.11 $28.11 $27.89 $27.93 $27.46 23,718
2020-12-17 $27.95 $27.98 $27.81 $27.98 $27.51 10,879
2020-12-16 $27.74 $27.78 $27.71 $27.71 $27.25 5,975
2020-12-15 $27.36 $27.77 $27.36 $27.73 $27.27 7,033
2020-12-14 $27.48 $27.48 $27.14 $27.16 $26.71 18,624
2020-12-11 $27.35 $27.35 $27.03 $27.16 $26.71 10,892
2020-12-10 $27.19 $27.27 $27.19 $27.27 $26.82 2,390
2020-12-09 $27.36 $27.36 $27.21 $27.28 $26.82 13,010
2020-12-08 $27.24 $27.40 $27.24 $27.39 $26.93 2,608
2020-12-07 $27.02 $27.24 $27.02 $27.19 $26.73 34,366
2020-12-04 $26.93 $27.19 $26.92 $27.14 $26.69 5,326
2020-12-03 $26.85 $26.90 $26.70 $26.70 $26.26 15,501
2020-12-02 $26.65 $26.76 $26.57 $26.75 $26.30 17,796
2020-12-01 $26.80 $26.87 $26.80 $26.84 $26.39 19,700
2020-11-30 $26.73 $26.73 $26.56 $26.56 $26.12 3,482
2020-11-27 $26.83 $26.95 $26.83 $26.95 $26.50 1,190
2020-11-25 $26.93 $27.02 $26.93 $26.96 $26.50 8,214
2020-11-24 $27.10 $27.36 $27.07 $27.16 $26.70 22,022
2020-11-23 $26.70 $26.81 $26.66 $26.66 $26.21 10,848
2020-11-20 $26.42 $26.47 $26.38 $26.47 $26.02 13,181
2020-11-19 $26.41 $26.49 $26.41 $26.49 $26.05 10,472
2020-11-18 $26.75 $26.75 $26.41 $26.41 $25.97 6,570
2020-11-17 $26.61 $26.81 $26.38 $26.72 $26.27 11,630
2020-11-16 $26.55 $26.67 $26.55 $26.67 $26.22 5,191
2020-11-13 $26.02 $26.24 $26.01 $26.24 $25.80 10,054
2020-11-12 $25.87 $25.92 $25.56 $25.65 $25.22 6,928
2020-11-11 $26.06 $26.16 $26.03 $26.16 $25.72 33,906
2020-11-10 $25.95 $26.31 $25.95 $26.21 $25.77 14,841
2020-11-09 $26.40 $26.40 $25.72 $25.72 $25.29 54,180
2020-11-06 $25.21 $25.23 $25.00 $25.04 $24.62 21,608
2020-11-05 $24.86 $25.19 $24.86 $25.12 $24.70 16,363
2020-11-04 $24.48 $24.80 $24.48 $24.56 $24.15 1,167
2020-11-03 $24.78 $24.81 $24.66 $24.81 $24.40 13,373
2020-11-02 $24.02 $24.21 $24.02 $24.21 $23.81 11,744
2020-10-30 $23.81 $23.81 $23.48 $23.60 $23.20 9,770
2020-10-29 $23.58 $23.89 $23.55 $23.88 $23.48 4,436
2020-10-28 $23.84 $23.84 $23.57 $23.59 $23.19 18,848
2020-10-27 $24.40 $24.40 $24.15 $24.20 $23.80 22,899
2020-10-26 $24.44 $24.44 $24.30 $24.38 $23.98 14,131
2020-10-23 $24.71 $24.78 $24.71 $24.78 $24.37 4,480
2020-10-22 $24.60 $24.66 $24.60 $24.66 $24.25 6,862
2020-10-21 $24.62 $24.65 $24.46 $24.49 $24.08 11,412
2020-10-20 $24.72 $24.72 $24.49 $24.55 $24.14 47,889
2020-10-19 $24.68 $24.69 $24.24 $24.24 $23.84 10,841
2020-10-16 $24.60 $24.73 $24.60 $24.62 $24.21 5,624
2020-10-15 $24.23 $24.69 $24.23 $24.64 $24.23 4,019
2020-10-14 $24.57 $24.57 $24.50 $24.50 $24.09 9,057
2020-10-13 $24.78 $24.78 $24.56 $24.61 $24.20 11,813
2020-10-12 $24.59 $24.86 $24.59 $24.82 $24.41 30,633
2020-10-09 $24.69 $24.86 $24.58 $24.65 $24.24 3,447
2020-10-08 $24.37 $24.55 $24.37 $24.54 $24.13 27,156
2020-10-07 $24.22 $24.29 $24.10 $24.29 $23.88 46,164
2020-10-06 $24.00 $24.32 $23.90 $23.90 $23.50 16,890
2020-10-05 $23.82 $23.97 $23.81 $23.97 $23.57 1,363
2020-10-02 $23.18 $23.62 $23.18 $23.59 $23.20 11,868
2020-10-01 $23.22 $23.36 $23.18 $23.36 $22.97 2,588
2020-09-30 $23.38 $23.38 $23.05 $23.24 $22.85 3,585
2020-09-29 $23.12 $23.12 $22.84 $23.05 $22.66 6,239
2020-09-28 $22.99 $23.16 $22.99 $23.11 $22.73 7,243
2020-09-25 $22.39 $22.66 $22.39 $22.64 $22.26 4,797
2020-09-24 $22.29 $22.42 $22.29 $22.42 $22.05 30,204
2020-09-23 $22.76 $22.81 $22.36 $22.36 $21.98 3,772
2020-09-22 $22.86 $22.88 $22.84 $22.87 $22.49 1,217
2020-09-21 $22.80 $22.80 $22.48 $22.72 $22.34 15,533
2020-09-18 $23.24 $23.24 $23.24 $23.24 $22.85 192
2020-09-17 $23.45 $23.50 $23.34 $23.44 $23.05 1,765
2020-09-16 $23.64 $23.77 $23.60 $23.60 $23.21 1,269
2020-09-15 $23.74 $23.74 $23.53 $23.57 $23.18 2,589
2020-09-14 $23.53 $23.60 $23.53 $23.59 $23.15 861
2020-09-11 $23.28 $23.32 $23.15 $23.21 $22.78 4,018
2020-09-10 $23.69 $23.69 $23.30 $23.33 $22.90 2,618
2020-09-09 $23.51 $23.65 $23.50 $23.56 $23.13 5,312
2020-09-08 $23.39 $23.59 $23.34 $23.34 $22.91 970
2020-09-04 $24.06 $24.06 $23.44 $23.80 $23.36 2,337
2020-09-03 $24.44 $24.44 $23.84 $23.91 $23.47 11,701
2020-09-02 $24.39 $24.58 $24.31 $24.56 $24.10 13,024
2020-09-01 $24.01 $24.24 $24.01 $24.24 $23.78 22,038
2020-08-31 $24.38 $24.38 $24.06 $24.07 $23.62 10,120
2020-08-28 $24.39 $24.39 $24.17 $24.24 $23.78 3,528
2020-08-27 $24.21 $24.30 $24.19 $24.25 $23.80 1,268
2020-08-26 $24.06 $24.06 $23.99 $24.00 $23.55 5,340
2020-08-25 $24.14 $24.19 $24.10 $24.19 $23.74 4,211
2020-08-24 $24.15 $24.27 $24.11 $24.27 $23.82 5,720
2020-08-21 $23.95 $23.97 $23.92 $23.97 $23.52 13,478
2020-08-20 $23.95 $24.09 $23.94 $24.03 $23.59 14,921
2020-08-19 $24.18 $24.24 $24.07 $24.07 $23.62 6,110
2020-08-18 $24.17 $24.21 $24.12 $24.12 $23.68 8,930
2020-08-17 $24.35 $24.41 $24.33 $24.35 $23.90 45,654
2020-08-14 $24.11 $24.27 $24.11 $24.24 $23.79 2,304
2020-08-13 $24.36 $24.36 $24.20 $24.20 $23.75 5,913
2020-08-12 $24.43 $24.49 $24.37 $24.38 $23.93 5,788
2020-08-11 $24.58 $24.58 $24.23 $24.23 $23.78 4,837
2020-08-10 $24.20 $24.23 $24.13 $24.13 $23.68 7,114
2020-08-07 $23.45 $23.96 $23.45 $23.96 $23.51 14,219
2020-08-06 $23.63 $23.66 $23.50 $23.59 $23.15 9,324
2020-08-05 $23.36 $23.58 $23.36 $23.58 $23.14 18,348
2020-08-04 $23.18 $23.23 $23.15 $23.23 $22.79 8,915
2020-08-03 $23.05 $23.23 $23.05 $23.18 $22.75 20,104
2020-07-31 $22.94 $22.98 $22.70 $22.93 $22.50 12,127
2020-07-30 $22.88 $23.14 $22.80 $23.14 $22.71 31,279
2020-07-29 $23.00 $23.31 $22.99 $23.24 $22.81 6,850
2020-07-28 $22.89 $22.89 $22.75 $22.75 $22.33 3,523
2020-07-27 $22.79 $22.85 $22.79 $22.85 $22.43 4,837
2020-07-24 $22.63 $22.63 $22.63 $22.63 $22.21 568
2020-07-23 $21.93 $23.11 $21.93 $22.95 $22.52 6,920
2020-07-22 $22.56 $22.86 $22.56 $22.84 $22.42 18,629
2020-07-21 $22.45 $22.82 $22.45 $22.70 $22.28 9,074
2020-07-20 $22.24 $22.39 $22.24 $22.35 $21.94 24,300
2020-07-17 $22.39 $22.47 $22.37 $22.47 $22.06 4,100
2020-07-16 $22.29 $22.38 $22.29 $22.36 $21.94 7,600
2020-07-15 $22.40 $22.49 $22.40 $22.49 $22.07 1,900
2020-07-14 $21.42 $21.77 $21.42 $21.77 $21.37 27,200
2020-07-13 $21.72 $21.77 $21.52 $21.52 $21.12 4,700
2020-07-10 $21.32 $21.62 $21.32 $21.62 $21.22 800
2020-07-09 $21.51 $21.56 $21.27 $21.34 $20.94 14,800
2020-07-08 $21.53 $21.66 $21.53 $21.64 $21.24 8,500
2020-07-07 $21.89 $21.89 $21.60 $21.60 $21.20 4,600
2020-07-06 $22.25 $22.27 $21.96 $22.03 $21.62 9,400
2020-07-02 $21.97 $21.97 $21.85 $21.85 $21.44 1,900
2020-07-01 $22.12 $22.12 $21.87 $21.87 $21.46 400
2020-06-30 $21.69 $21.99 $21.69 $21.99 $21.58 844
2020-06-29 $21.46 $21.61 $21.46 $21.61 $21.21 9,872
2020-06-26 $21.34 $21.34 $21.16 $21.16 $20.77 894
2020-06-25 $21.30 $21.57 $21.30 $21.57 $21.17 952
2020-06-24 $21.48 $21.48 $21.39 $21.42 $21.02 8,482
2020-06-23 $22.03 $22.12 $21.99 $21.99 $21.58 13,748
2020-06-22 $21.91 $22.08 $21.81 $22.08 $21.67 3,103
2020-06-19 $22.28 $22.30 $21.81 $21.91 $21.51 8,942
2020-06-18 $22.00 $22.23 $22.00 $22.18 $21.77 8,753
2020-06-17 $22.29 $22.40 $22.14 $22.25 $21.84 14,733
2020-06-16 $22.69 $22.72 $22.42 $22.43 $22.01 3,606
2020-06-15 $21.00 $22.09 $21.00 $21.97 $21.52 2,512
2020-06-12 $21.34 $21.63 $21.34 $21.63 $21.18 1,090
2020-06-11 $21.79 $21.79 $21.29 $21.38 $20.94 12,616
2020-06-10 $23.02 $23.02 $22.77 $22.81 $22.34 3,185
2020-06-09 $23.20 $23.47 $23.18 $23.36 $22.88 4,217
2020-06-08 $23.68 $23.75 $23.61 $23.75 $23.26 8,620
2020-06-05 $23.39 $23.62 $23.32 $23.41 $22.93 14,597
2020-06-04 $22.44 $22.60 $22.37 $22.60 $22.14 2,876
2020-06-03 $22.42 $22.60 $22.42 $22.53 $22.06 1,803
2020-06-02 $21.95 $21.95 $21.82 $21.83 $21.38 3,501
2020-06-01 $21.79 $21.85 $21.77 $21.79 $21.34 1,331
2020-05-29 $21.45 $21.64 $21.45 $21.64 $21.20 1,397
2020-05-28 $21.90 $21.99 $21.67 $21.69 $21.24 6,689
2020-05-27 $21.70 $21.95 $21.48 $21.95 $21.50 2,843
2020-05-26 $21.41 $21.48 $21.34 $21.35 $20.91 2,833
2020-05-22 $20.52 $20.66 $20.52 $20.66 $20.24 2,918
2020-05-21 $20.56 $20.71 $20.56 $20.62 $20.19 10,817
2020-05-20 $20.59 $20.67 $20.57 $20.65 $20.23 6,152
2020-05-19 $20.43 $20.50 $20.19 $20.19 $19.78 1,278
2020-05-18 $20.42 $20.45 $20.41 $20.41 $19.99 3,660
2020-05-15 $19.15 $19.26 $19.15 $19.26 $18.86 36,902
2020-05-14 $18.77 $19.09 $18.56 $19.09 $18.70 36,516
2020-05-13 $19.20 $19.23 $18.69 $18.82 $18.43 40,272
2020-05-12 $19.68 $19.69 $19.46 $19.47 $19.07 74,306
2020-05-11 $20.15 $20.41 $20.15 $20.21 $19.80 6,704
2020-05-08 $20.37 $20.46 $20.37 $20.46 $20.04 2,133
2020-05-07 $19.79 $19.84 $19.72 $19.72 $19.31 3,085
2020-05-06 $19.80 $19.80 $19.55 $19.57 $19.17 29,435
2020-05-05 $20.02 $20.04 $19.68 $19.72 $19.32 21,608
2020-05-04 $19.45 $19.73 $19.45 $19.63 $19.22 4,135
2020-05-01 $19.66 $19.69 $19.64 $19.69 $19.29 2,147
2020-04-30 $20.71 $20.71 $20.42 $20.46 $20.04 3,467
2020-04-29 $20.84 $21.17 $20.84 $21.09 $20.66 9,574
2020-04-28 $20.22 $20.32 $20.21 $20.28 $19.86 13,098
2020-04-27 $19.71 $20.25 $19.67 $20.15 $19.74 3,866
2020-04-24 $19.26 $19.57 $19.26 $19.51 $19.11 5,968
2020-04-23 $19.46 $19.55 $19.34 $19.34 $18.94 1,384
2020-04-22 $19.17 $19.21 $19.09 $19.14 $18.75 2,983
2020-04-21 $19.03 $19.03 $18.83 $18.90 $18.51 4,225
2020-04-20 $19.27 $19.34 $19.23 $19.34 $18.94 2,480
2020-04-17 $19.04 $19.56 $19.04 $19.56 $19.16 6,692
2020-04-16 $18.90 $18.90 $18.42 $18.70 $18.32 4,224
2020-04-15 $18.93 $19.03 $18.85 $18.93 $18.54 7,144
2020-04-14 $19.56 $19.59 $19.49 $19.54 $19.14 10,518
2020-04-13 $20.06 $20.06 $19.24 $19.34 $18.94 9,327
2020-04-09 $19.77 $20.07 $19.77 $20.07 $19.66 2,188
2020-04-08 $18.75 $19.30 $18.74 $19.25 $18.86 4,845
2020-04-07 $18.71 $18.71 $18.55 $18.55 $18.17 9,653
2020-04-06 $18.05 $18.41 $18.05 $18.41 $18.03 5,380
2020-04-03 $17.71 $17.71 $17.14 $17.27 $16.91 18,605
2020-04-02 $17.53 $17.90 $17.48 $17.81 $17.44 10,879
2020-04-01 $17.92 $17.93 $17.50 $17.65 $17.29 11,530
2020-03-31 $18.73 $18.77 $18.50 $18.69 $18.31 15,203
2020-03-30 $18.27 $18.78 $18.27 $18.78 $18.40 27,542
2020-03-27 $18.23 $18.51 $18.04 $18.09 $17.71 18,172
2020-03-26 $17.82 $18.70 $17.82 $18.70 $18.32 71,365
2020-03-25 $17.47 $17.99 $17.09 $17.52 $17.16 4,731
2020-03-24 $16.75 $17.30 $16.54 $17.30 $16.94 65,980
2020-03-23 $16.11 $16.11 $15.35 $15.79 $15.47 12,613
2020-03-20 $17.07 $17.07 $16.14 $16.17 $15.84 3,822
2020-03-19 $16.53 $17.13 $16.34 $16.84 $16.49 6,867
2020-03-18 $16.09 $16.25 $15.39 $15.79 $15.46 14,191
2020-03-17 $16.55 $17.51 $16.55 $17.51 $17.15 13,181
2020-03-16 $17.71 $18.06 $16.84 $16.84 $16.38 12,303
2020-03-13 $18.51 $19.83 $18.51 $19.83 $19.28 6,440
2020-03-12 $18.70 $18.78 $18.38 $18.46 $17.95 23,678
2020-03-11 $20.84 $20.86 $20.45 $20.64 $20.07 13,778
2020-03-10 $21.17 $21.88 $21.17 $21.88 $21.28 4,909
2020-03-09 $21.97 $22.12 $21.33 $21.39 $20.80 17,183
2020-03-06 $23.45 $23.71 $23.20 $23.71 $23.05 33,894
2020-03-05 $24.55 $24.55 $23.86 $24.16 $23.49 18,115
2020-03-04 $24.74 $25.49 $24.74 $24.98 $24.29 34,076
2020-03-03 $24.92 $25.23 $24.17 $24.32 $23.65 15,844
2020-03-02 $24.13 $24.82 $24.13 $24.79 $24.11 22,867
2020-02-28 $23.84 $23.93 $23.55 $23.84 $23.18 39,017
2020-02-27 $24.78 $25.06 $24.57 $24.57 $23.89 5,488
2020-02-26 $26.06 $26.08 $25.63 $25.63 $24.92 1,727
2020-02-25 $26.87 $26.87 $25.91 $25.91 $25.19 7,873
2020-02-24 $26.84 $26.90 $26.78 $26.78 $26.04 5,698
2020-02-21 $27.42 $27.51 $27.38 $27.48 $26.72 10,266
2020-02-20 $27.55 $27.57 $27.41 $27.55 $26.79 7,315
2020-02-19 $27.58 $27.65 $27.46 $27.54 $26.78 11,326
2020-02-18 $27.47 $27.47 $27.37 $27.43 $26.67 6,549
2020-02-14 $27.49 $27.54 $27.48 $27.54 $26.78 18,857
2020-02-13 $27.41 $27.61 $27.41 $27.59 $26.83 12,114
2020-02-12 $27.53 $27.53 $27.53 $27.53 $26.77 3
2020-02-11 $27.54 $27.54 $27.42 $27.45 $26.70 38,606
2020-02-10 $27.25 $27.28 $27.23 $27.27 $26.52 21,135
2020-02-07 $27.32 $27.32 $27.18 $27.21 $26.46 15,651
2020-02-06 $27.50 $27.53 $27.44 $27.44 $26.69 42,619
2020-02-05 $27.39 $27.51 $27.39 $27.47 $26.71 4,644
2020-02-04 $27.28 $27.28 $27.14 $27.20 $26.45 33,056
2020-02-03 $26.96 $27.07 $26.94 $26.98 $26.24 12,666
2020-01-31 $26.84 $26.85 $26.77 $26.80 $26.06 9,173
2020-01-30 $27.09 $27.23 $27.00 $27.23 $26.48 1,532
2020-01-29 $27.32 $27.32 $27.19 $27.19 $26.44 8,214
2020-01-28 $27.19 $27.55 $27.16 $27.26 $26.50 83,283
2020-01-27 $27.01 $27.19 $27.01 $27.10 $26.35 15,986
2020-01-24 $27.50 $27.50 $27.22 $27.34 $26.58 17,513
2020-01-23 $27.59 $27.61 $27.36 $27.61 $26.85 52,777
2020-01-22 $27.65 $27.65 $27.53 $27.57 $26.80 25,985
2020-01-21 $27.53 $27.57 $27.52 $27.52 $26.76 1,599
2020-01-17 $27.65 $27.67 $27.58 $27.62 $26.85 29,927
2020-01-16 $27.57 $27.62 $27.57 $27.62 $26.85 7,264
2020-01-15 $27.41 $27.42 $27.27 $27.42 $26.66 148,114
2020-01-14 $27.36 $27.36 $27.31 $27.31 $26.56 5,638
2020-01-13 $27.33 $27.38 $27.31 $27.38 $26.62 5,319
2020-01-10 $27.02 $27.12 $27.02 $27.08 $26.33 10,794
2020-01-09 $27.14 $27.14 $27.06 $27.06 $26.31 11,514
2020-01-08 $26.95 $27.08 $26.95 $26.99 $26.25 10,526
2020-01-07 $26.94 $26.98 $26.91 $26.91 $26.16 6,453
2020-01-06 $26.85 $27.06 $26.85 $27.04 $26.29 9,462
2020-01-03 $26.95 $27.10 $26.95 $27.10 $26.35 4,884
2020-01-02 $26.97 $27.03 $26.86 $27.03 $26.28 10,059
2019-12-31 $27.06 $27.11 $27.04 $27.09 $26.34 10,235
2019-12-30 $27.01 $27.01 $26.98 $27.00 $26.26 8,633
2019-12-27 $27.13 $27.17 $27.13 $27.15 $26.25 1,420
2019-12-26 $27.26 $27.26 $27.02 $27.15 $26.25 9,858
2019-12-24 $27.13 $27.13 $27.13 $27.13 $26.22 0
2019-12-23 $27.10 $27.14 $27.09 $27.13 $26.23 2,739
2019-12-20 $27.17 $27.20 $27.17 $27.19 $26.29 1,200
2019-12-19 $26.99 $27.05 $26.99 $27.05 $26.15 4,849
2019-12-18 $27.00 $27.08 $26.97 $27.08 $26.17 2,712
2019-12-17 $26.90 $27.05 $26.90 $27.05 $26.15 5,927
2019-12-16 $26.96 $26.97 $26.95 $26.95 $26.05 7,002
2019-12-13 $26.92 $26.94 $26.76 $26.83 $25.93 3,820
2019-12-12 $26.86 $26.88 $26.86 $26.86 $25.96 665
2019-12-11 $26.74 $26.76 $26.70 $26.76 $25.86 3,962
2019-12-10 $26.64 $26.75 $26.64 $26.69 $25.80 2,681
2019-12-09 $26.75 $26.75 $26.70 $26.70 $25.81 5,355
2019-12-06 $26.87 $26.87 $26.81 $26.82 $25.92 4,389
2019-12-05 $26.52 $26.58 $26.52 $26.58 $25.69 1,239
2019-12-04 $26.53 $26.55 $26.50 $26.50 $25.62 5,048
2019-12-03 $26.21 $26.36 $26.20 $26.36 $25.48 8,688
2019-12-02 $26.38 $26.42 $26.32 $26.32 $25.44 2,928
2019-11-29 $26.70 $26.70 $26.56 $26.56 $25.67 1,748
2019-11-27 $26.65 $26.75 $26.65 $26.72 $25.83 22,097
2019-11-26 $26.54 $26.62 $26.51 $26.60 $25.71 9,819
2019-11-25 $26.45 $26.52 $26.45 $26.47 $25.59 7,637
2019-11-22 $26.28 $26.28 $26.14 $26.20 $25.33 8,658
2019-11-21 $26.16 $26.21 $26.16 $26.17 $25.30 11,763
2019-11-20 $26.43 $26.44 $26.31 $26.31 $25.43 154,348
2019-11-19 $26.41 $26.47 $26.40 $26.41 $25.53 16,502
2019-11-18 $26.36 $26.41 $26.36 $26.41 $25.53 46,739
2019-11-15 $26.37 $26.42 $26.34 $26.34 $25.46 87,406
2019-11-14 $26.30 $26.34 $26.26 $26.34 $25.46 23,109
2019-11-13 $26.22 $26.29 $26.21 $26.22 $25.34 66,088
2019-11-12 $26.44 $26.44 $26.32 $26.34 $25.46 32,844
2019-11-11 $26.36 $26.36 $26.32 $26.36 $25.48 56,623
2019-11-08 $26.30 $26.39 $26.30 $26.38 $25.50 935
2019-11-07 $26.50 $26.50 $26.30 $26.34 $25.46 4,382
2019-11-06 $26.44 $26.46 $26.41 $26.43 $25.55 2,661
2019-11-05 $26.58 $26.58 $26.41 $26.41 $25.53 30,313
2019-11-04 $26.61 $26.63 $26.58 $26.63 $25.74 2,337
2019-11-01 $26.67 $26.73 $26.67 $26.70 $25.81 277
2019-10-31 $26.34 $26.39 $26.22 $26.39 $25.51 2,748
2019-10-30 $26.51 $26.61 $26.44 $26.60 $25.71 15,052
2019-10-29 $26.63 $26.69 $26.58 $26.58 $25.69 25,879
2019-10-28 $26.54 $26.54 $26.47 $26.47 $25.59 986
2019-10-25 $26.35 $26.41 $26.35 $26.35 $25.47 2,663
2019-10-24 $26.25 $26.31 $26.25 $26.31 $25.43 907
2019-10-23 $26.29 $26.30 $26.22 $26.28 $25.41 125,510
2019-10-22 $26.24 $26.37 $26.23 $26.30 $25.42 5,069
2019-10-21 $26.30 $26.30 $26.24 $26.25 $25.37 1,386
2019-10-18 $26.00 $26.11 $26.00 $26.11 $25.24 2,815
2019-10-17 $26.04 $26.09 $26.03 $26.07 $25.20 3,067
2019-10-16 $25.79 $25.87 $25.76 $25.80 $24.94 23,866
2019-10-15 $25.83 $25.83 $25.79 $25.83 $24.96 1,485
2019-10-14 $25.64 $25.66 $25.64 $25.64 $24.79 2,094
2019-10-11 $25.85 $25.98 $25.69 $25.69 $24.84 2,419
2019-10-10 $25.54 $25.54 $25.46 $25.46 $24.61 500
2019-10-09 $25.42 $25.46 $25.36 $25.42 $24.57 5,756
2019-10-08 $25.30 $25.45 $25.24 $25.29 $24.45 4,072
2019-10-07 $25.61 $25.68 $25.57 $25.57 $24.72 1,925
2019-10-04 $25.44 $25.56 $25.43 $25.56 $24.71 6,826
2019-10-03 $25.20 $25.31 $25.19 $25.31 $24.47 9,308
2019-10-02 $25.33 $25.33 $25.24 $25.29 $24.44 779
2019-10-01 $25.97 $25.97 $25.52 $25.53 $24.68 10,612
2019-09-30 $25.80 $25.92 $25.80 $25.84 $24.98 3,409
2019-09-27 $25.80 $25.87 $25.66 $25.69 $24.84 12,899
2019-09-26 $25.78 $25.83 $25.77 $25.77 $24.91 25,433
2019-09-25 $25.89 $25.92 $25.88 $25.88 $25.02 5,201
2019-09-24 $25.86 $25.86 $25.61 $25.61 $24.76 5,078
2019-09-23 $25.81 $25.90 $25.81 $25.90 $25.03 1,647
2019-09-20 $25.89 $25.94 $25.78 $25.85 $24.99 8,714
2019-09-19 $26.04 $26.04 $25.83 $25.83 $24.97 1,147
2019-09-18 $25.86 $25.89 $25.86 $25.89 $25.02 537
2019-09-17 $25.85 $25.97 $25.85 $25.94 $25.08 652,461
2019-09-16 $26.13 $26.15 $26.08 $26.08 $25.06 2,835
2019-09-13 $26.22 $26.22 $26.10 $26.10 $25.08 1,500
2019-09-12 $26.12 $26.12 $26.10 $26.10 $25.07 1,986
2019-09-11 $25.93 $26.08 $25.93 $26.08 $25.05 556
2019-09-10 $25.75 $25.79 $25.75 $25.77 $24.76 3,813
2019-09-09 $25.62 $25.77 $25.62 $25.75 $24.74 5,511
2019-09-06 $25.68 $25.69 $25.65 $25.65 $24.64 1,215
2019-09-05 $25.72 $25.72 $25.67 $25.67 $24.66 5,304
2019-09-04 $25.32 $25.38 $25.31 $25.36 $24.36 8,030
2019-09-03 $25.09 $25.17 $25.09 $25.14 $24.15 3,694
2019-08-30 $25.33 $25.35 $25.29 $25.35 $24.35 14,731
2019-08-29 $25.24 $25.31 $25.22 $25.31 $24.31 17,014
2019-08-28 $25.01 $25.02 $24.97 $24.99 $24.01 15,983
2019-08-27 $25.21 $25.22 $24.80 $24.81 $23.83 5,013
2019-08-26 $24.88 $24.97 $24.79 $24.97 $23.99 11,653
2019-08-23 $25.19 $25.24 $24.70 $24.70 $23.73 2,872
2019-08-22 $25.28 $25.30 $25.15 $25.28 $24.28 3,891
2019-08-21 $25.18 $25.25 $25.18 $25.25 $24.26 1,121
2019-08-20 $25.15 $25.16 $25.12 $25.12 $24.13 8,551
2019-08-19 $25.17 $25.24 $25.17 $25.23 $24.24 19,258
2019-08-16 $24.70 $24.97 $24.70 $24.97 $23.99 5,655
2019-08-15 $24.51 $24.58 $24.50 $24.54 $23.57 5,401
2019-08-14 $24.74 $24.74 $24.52 $24.57 $23.60 4,164
2019-08-13 $25.26 $25.26 $25.07 $25.10 $24.12 11,275
2019-08-12 $24.98 $24.98 $24.92 $24.92 $23.94 300
2019-08-09 $25.13 $25.13 $25.08 $25.09 $24.10 1,377
2019-08-08 $25.09 $25.21 $25.09 $25.19 $24.20 9,567
2019-08-07 $24.52 $24.82 $24.52 $24.80 $23.82 1,663
2019-08-06 $24.72 $24.79 $24.58 $24.79 $23.81 14,555
2019-08-05 $24.59 $24.66 $24.35 $24.53 $23.56 23,558
2019-08-02 $25.19 $25.20 $25.04 $25.19 $24.20 7,008
2019-08-01 $25.85 $25.85 $25.41 $25.41 $24.41 14,775
2019-07-31 $25.84 $25.94 $25.62 $25.71 $24.70 10,585
2019-07-30 $25.57 $25.81 $25.57 $25.81 $24.79 119,225
2019-07-29 $25.63 $25.65 $25.59 $25.59 $24.59 6,479
2019-07-26 $25.56 $25.74 $25.56 $25.73 $24.71 20,590
2019-07-25 $25.57 $25.62 $25.43 $25.48 $24.48 57,343
2019-07-24 $25.39 $25.61 $25.36 $25.61 $24.60 3,019
2019-07-23 $25.28 $25.34 $25.23 $25.32 $24.32 303,650
2019-07-22 $25.27 $25.27 $25.15 $25.18 $24.18 681
2019-07-19 $25.37 $25.38 $25.23 $25.25 $24.26 8,374
2019-07-18 $25.37 $25.37 $25.23 $25.30 $24.30 13,535
2019-07-17 $25.31 $25.33 $25.28 $25.33 $24.33 47,165
2019-07-16 $25.48 $25.48 $25.42 $25.42 $24.42 49,151
2019-07-15 $25.43 $25.43 $25.32 $25.36 $24.36 84,412
2019-07-12 $25.38 $25.50 $25.38 $25.49 $24.48 62,727
2019-07-11 $25.16 $25.26 $25.16 $25.26 $24.27 75,735
2019-07-10 $25.81 $25.81 $25.27 $25.28 $24.29 29,141
2019-07-09 $25.31 $25.31 $25.31 $25.31 $24.31 28
2019-07-08 $25.35 $25.35 $25.34 $25.35 $24.36 817
2019-07-05 $25.46 $25.46 $25.46 $25.46 $24.46 115
2019-07-03 $25.37 $25.49 $25.37 $25.44 $24.44 15,287
2019-07-02 $25.33 $25.33 $25.27 $25.28 $24.28 1,234
2019-07-01 $25.29 $25.31 $25.23 $25.31 $24.32 910
2019-06-28 $25.21 $25.25 $25.09 $25.25 $24.26 29,209
2019-06-27 $24.81 $24.95 $24.81 $24.95 $23.97 16,821
2019-06-26 $24.82 $24.82 $24.70 $24.70 $23.73 5,065
2019-06-25 $24.86 $24.89 $24.80 $24.80 $23.82 1,834
2019-06-24 $25.03 $25.03 $24.92 $24.92 $23.94 11,154
2019-06-21 $25.14 $25.14 $25.04 $25.09 $24.10 2,459
2019-06-20 $25.19 $25.22 $25.17 $25.21 $24.22 7,945
2019-06-19 $25.00 $25.07 $24.98 $25.04 $24.05 900
2019-06-18 $24.84 $25.07 $24.84 $24.97 $23.98 6,921
2019-06-17 $24.84 $24.86 $24.80 $24.80 $23.82 12,936
2019-06-14 $24.77 $24.88 $24.77 $24.84 $23.86 2,645
2019-06-13 $24.78 $24.81 $24.77 $24.81 $23.83 2,281
2019-06-12 $24.73 $24.74 $24.70 $24.70 $23.73 927
2019-06-11 $24.66 $24.66 $24.66 $24.66 $23.69 1,334
2019-06-10 $24.72 $24.73 $24.71 $24.72 $23.66 2,200
2019-06-07 $24.59 $24.65 $24.59 $24.61 $23.56 18,656
2019-06-06 $24.39 $24.45 $24.39 $24.41 $23.37 3,889
2019-06-05 $24.40 $24.40 $24.40 $24.40 $23.36 81
2019-06-04 $24.04 $24.30 $24.04 $24.30 $23.26 1,143
2019-06-03 $23.92 $23.92 $23.83 $23.87 $22.85 11,166
2019-05-31 $23.75 $23.75 $23.68 $23.73 $22.72 42,793
2019-05-30 $24.16 $24.16 $23.90 $23.95 $22.92 17,511
2019-05-29 $24.09 $24.09 $23.99 $24.05 $23.02 18,177
2019-05-28 $24.36 $24.36 $24.24 $24.26 $23.22 3,316
2019-05-24 $24.39 $24.40 $24.30 $24.40 $23.36 3,259
2019-05-23 $24.30 $24.30 $24.23 $24.23 $23.20 3,789
2019-05-22 $24.72 $24.72 $24.61 $24.61 $23.56 1,832
2019-05-21 $24.81 $24.81 $24.78 $24.81 $23.75 29,093
2019-05-20 $24.69 $24.69 $24.60 $24.64 $23.58 56,687
2019-05-17 $24.84 $24.84 $24.73 $24.73 $23.67 294
2019-05-16 $25.00 $25.00 $24.89 $24.91 $23.85 8,019
2019-05-15 $24.63 $24.81 $24.63 $24.81 $23.75 16,596
2019-05-14 $24.79 $24.79 $24.77 $24.77 $23.71 905
2019-05-13 $24.61 $24.68 $24.56 $24.61 $23.55 9,108
2019-05-10 $25.01 $25.10 $25.01 $25.05 $23.98 7,345
2019-05-09 $24.95 $25.00 $24.95 $25.00 $23.93 40,876
2019-05-08 $25.07 $25.07 $25.01 $25.01 $23.94 1,160
2019-05-07 $25.19 $25.25 $25.05 $25.11 $24.04 6,649
2019-05-06 $25.40 $25.47 $25.40 $25.47 $24.38 3,792
2019-05-03 $25.39 $25.47 $25.39 $25.47 $24.38 535
2019-05-02 $24.83 $25.01 $24.83 $25.01 $23.94 7,480
2019-05-01 $25.32 $25.32 $24.95 $24.95 $23.88 33,021
2019-04-30 $24.98 $25.03 $24.98 $25.03 $23.96 4,391
2019-04-29 $25.07 $25.07 $25.05 $25.05 $23.98 2,143
2019-04-26 $24.93 $24.99 $24.92 $24.99 $23.93 13,984
2019-04-25 $24.78 $24.89 $24.78 $24.83 $23.77 14,879
2019-04-24 $24.98 $25.02 $24.98 $24.99 $23.92 33,301
2019-04-23 $24.83 $24.97 $24.82 $24.97 $23.90 49,831
2019-04-22 $24.61 $24.68 $24.61 $24.68 $23.62 2,039
2019-04-18 $24.76 $24.82 $24.76 $24.79 $23.73 3,666
2019-04-17 $24.98 $24.98 $24.74 $24.74 $23.68 19,851
2019-04-16 $24.79 $24.82 $24.77 $24.81 $23.75 8,316
2019-04-15 $24.84 $24.84 $24.80 $24.81 $23.75 17,171
2019-04-12 $24.80 $24.89 $24.80 $24.89 $23.82 2,499
2019-04-11 $24.72 $24.73 $24.70 $24.73 $23.67 2,506
2019-04-10 $24.51 $24.65 $24.51 $24.65 $23.59 4,165
2019-04-09 $24.47 $24.47 $24.43 $24.43 $23.38 3,777
2019-04-08 $24.63 $24.66 $24.62 $24.66 $23.61 7,203
2019-04-05 $24.65 $24.71 $24.65 $24.71 $23.65 6,656
2019-04-04 $24.44 $24.51 $24.44 $24.51 $23.46 14,770
2019-04-03 $24.34 $24.43 $24.34 $24.40 $23.36 3,083
2019-04-02 $24.30 $24.33 $24.30 $24.33 $23.29 1,902
2019-04-01 $24.36 $24.40 $24.24 $24.39 $23.35 11,964
2019-03-29 $24.18 $24.18 $24.10 $24.12 $23.08 26,794
2019-03-28 $24.09 $24.09 $23.93 $24.07 $23.04 5,620
2019-03-27 $23.90 $23.97 $23.90 $23.96 $22.94 8,567
2019-03-26 $23.86 $23.86 $23.82 $23.86 $22.84 36,136
2019-03-25 $23.61 $23.70 $23.61 $23.66 $22.65 19,968
2019-03-22 $23.57 $23.58 $23.56 $23.56 $22.56 5,309
2019-03-21 $23.90 $23.90 $23.90 $23.90 $22.88 0
2019-03-20 $23.92 $23.92 $23.90 $23.90 $22.88 147
2019-03-19 $24.25 $24.25 $24.01 $24.01 $22.99 16,259
2019-03-18 $24.22 $24.22 $24.09 $24.22 $23.18 2,716
2019-03-15 $24.12 $24.18 $24.06 $24.06 $23.03 1,186
2019-03-14 $24.03 $24.09 $24.02 $24.06 $23.03 10,867
2019-03-13 $24.17 $24.17 $24.09 $24.11 $23.07 6,031
2019-03-12 $24.14 $24.14 $24.02 $24.06 $23.03 4,077
2019-03-11 $24.08 $24.18 $24.05 $24.18 $23.08 1,777
2019-03-08 $23.96 $23.99 $23.89 $23.99 $22.90 11,370
2019-03-07 $24.09 $24.10 $23.97 $24.00 $22.92 24,545
2019-03-06 $24.40 $24.40 $24.27 $24.27 $23.17 2,830
2019-03-05 $24.51 $24.56 $24.49 $24.50 $23.39 28,190
2019-03-04 $24.66 $24.66 $24.41 $24.55 $23.44 14,502
2019-03-01 $24.60 $24.62 $24.53 $24.59 $23.47 21,497
2019-02-28 $24.55 $24.56 $24.52 $24.52 $23.41 6,135
2019-02-27 $24.53 $24.67 $24.53 $24.62 $23.51 78,345
2019-02-26 $24.73 $24.73 $24.62 $24.62 $23.50 2,547
2019-02-25 $24.80 $24.80 $24.73 $24.76 $23.64 8,020
2019-02-22 $24.72 $24.75 $24.71 $24.75 $23.63 30,646
2019-02-21 $24.45 $24.53 $24.45 $24.53 $23.42 3,158
2019-02-20 $24.52 $24.56 $24.49 $24.51 $23.40 8,716
2019-02-19 $24.51 $24.60 $24.51 $24.56 $23.45 2,297
2019-02-15 $24.49 $24.51 $24.42 $24.49 $23.38 28,648
2019-02-14 $24.19 $24.38 $24.19 $24.28 $23.18 26,436
2019-02-13 $24.26 $24.37 $24.22 $24.31 $23.21 46,628
2019-02-12 $24.22 $24.25 $24.18 $24.21 $23.12 4,912
2019-02-11 $23.94 $24.01 $23.94 $24.00 $22.91 5,368
2019-02-08 $23.78 $23.90 $23.77 $23.89 $22.81 10,445
2019-02-07 $23.83 $23.95 $23.81 $23.91 $22.83 2,552
2019-02-06 $24.06 $24.06 $23.93 $23.94 $22.86 14,589
2019-02-05 $23.97 $24.01 $23.97 $23.97 $22.89 7,193
2019-02-04 $23.73 $23.86 $23.73 $23.86 $22.78 438,772
2019-02-01 $23.65 $23.68 $23.62 $23.68 $22.61 12,562
2019-01-31 $23.54 $23.67 $23.53 $23.67 $22.60 3,137
2019-01-30 $23.42 $23.57 $23.42 $23.51 $22.45 9,996
2019-01-29 $23.38 $23.38 $23.38 $23.38 $22.32 135
2019-01-28 $23.26 $23.28 $23.26 $23.26 $22.20 7,832
2019-01-25 $23.29 $23.31 $23.29 $23.29 $22.24 22,582
2019-01-24 $23.12 $23.13 $23.09 $23.11 $22.06 11,141
2019-01-23 $22.99 $22.99 $22.93 $22.99 $21.94 4,079
2019-01-22 $23.08 $23.08 $22.96 $22.96 $21.92 5,435
2019-01-18 $23.15 $23.18 $23.15 $23.18 $22.13 1,341
2019-01-17 $23.06 $23.06 $23.02 $23.02 $21.98 4,415
2019-01-16 $22.84 $22.84 $22.84 $22.84 $21.81 468
2019-01-15 $22.67 $22.67 $22.65 $22.65 $21.63 1,027
2019-01-14 $22.68 $22.68 $22.54 $22.54 $21.52 400
2019-01-11 $22.56 $22.74 $22.56 $22.65 $21.62 1,611
2019-01-10 $22.45 $22.62 $22.45 $22.61 $21.58 5,329
2019-01-09 $22.47 $22.52 $22.46 $22.47 $21.45 759
2019-01-08 $22.29 $22.43 $22.26 $22.43 $21.42 1,146
2019-01-07 $22.04 $22.25 $22.04 $22.17 $21.17 11,921
2019-01-04 $21.80 $22.02 $21.80 $22.00 $21.00 7,461
2019-01-03 $21.31 $21.44 $21.31 $21.41 $20.44 643
2019-01-02 $21.42 $21.58 $21.42 $21.56 $20.58 492
2018-12-31 $21.46 $21.64 $21.43 $21.64 $20.66 1,482
2018-12-28 $21.44 $21.50 $21.40 $21.49 $20.52 5,833
2018-12-27 $21.30 $21.57 $21.17 $21.56 $20.58 117,393
2018-12-26 $21.19 $21.60 $21.19 $21.60 $20.62 4,078
2018-12-24 $21.04 $21.06 $20.79 $20.79 $19.85 2,079
2018-12-21 $21.48 $21.78 $21.27 $21.27 $20.30 3,095
2018-12-20 $21.60 $21.69 $21.45 $21.56 $20.59 3,609
2018-12-19 $22.27 $22.29 $21.88 $21.88 $20.89 1,176
2018-12-18 $22.50 $22.50 $22.18 $22.25 $21.24 6,736
2018-12-17 $22.55 $22.55 $22.22 $22.22 $21.22 832
2018-12-14 $22.94 $22.94 $22.70 $22.70 $21.67 100
2018-12-13 $23.17 $23.17 $22.91 $22.95 $21.91 11,856
2018-12-12 $23.16 $23.27 $23.12 $23.12 $22.07 3,240
2018-12-11 $23.16 $23.18 $22.89 $22.97 $21.93 6,199
2018-12-10 $22.96 $22.96 $22.87 $22.95 $21.91 1,181
2018-12-07 $23.48 $23.48 $23.08 $23.08 $22.03 1,867
2018-12-06 $23.26 $23.38 $23.11 $23.38 $22.32 3,033
2018-12-04 $23.99 $23.99 $23.45 $23.45 $22.39 15,793
2018-12-03 $24.10 $24.10 $24.02 $24.02 $22.93 1,067
2018-11-30 $23.73 $24.04 $23.73 $24.04 $22.95 7,013
2018-11-29 $23.93 $23.99 $23.93 $23.98 $22.89 4,510
2018-11-28 $23.52 $23.81 $23.52 $23.81 $22.73 817
2018-11-27 $23.62 $23.62 $23.53 $23.53 $22.46 8,734
2018-11-26 $23.78 $23.78 $23.78 $23.78 $22.70 500
2018-11-23 $23.56 $23.59 $23.56 $23.59 $22.52 500
2018-11-21 $23.67 $23.67 $23.62 $23.62 $22.55 1,387
2018-11-20 $23.55 $23.55 $23.35 $23.35 $22.29 2,651
2018-11-19 $23.78 $23.78 $23.67 $23.74 $22.66 5,038
2018-11-16 $23.76 $23.79 $23.76 $23.79 $22.71 520
2018-11-15 $23.51 $23.73 $23.51 $23.70 $22.62 738
2018-11-14 $24.09 $24.09 $23.63 $23.70 $22.62 667
2018-11-13 $23.81 $23.81 $23.72 $23.73 $22.66 1,400
2018-11-12 $23.89 $23.92 $23.89 $23.92 $22.84 903
2018-11-09 $23.97 $24.00 $23.86 $23.91 $22.83 95,243
2018-11-08 $24.15 $24.19 $24.10 $24.13 $23.04 2,390
2018-11-07 $23.94 $24.24 $23.94 $24.24 $23.14 2,596
2018-11-06 $23.92 $24.04 $23.92 $23.96 $22.87 9,894
2018-11-05 $23.84 $23.92 $23.84 $23.92 $22.84 3,251
2018-11-02 $23.86 $23.86 $23.86 $23.86 $22.78 2,255
2018-11-01 $23.70 $23.70 $23.70 $23.70 $22.63 906
2018-10-31 $23.43 $23.52 $23.43 $23.52 $22.45 4,457
2018-10-30 $23.15 $23.32 $23.15 $23.32 $22.26 7,466
2018-10-29 $23.45 $23.45 $23.02 $23.02 $21.98 748
2018-10-26 $22.87 $23.17 $22.87 $23.17 $22.12 4,865
2018-10-25 $23.40 $23.40 $23.40 $23.40 $22.34 1,081
2018-10-24 $23.45 $23.45 $23.30 $23.30 $22.25 1,647
2018-10-23 $23.61 $23.88 $23.61 $23.88 $22.80 16,934
2018-10-22 $24.24 $24.24 $24.02 $24.04 $22.95 2,350
2018-10-19 $24.10 $24.10 $24.10 $24.10 $23.01 200
2018-10-18 $24.18 $24.18 $24.18 $24.18 $23.09 335
2018-10-17 $24.39 $24.39 $24.39 $24.39 $23.28 315
2018-10-16 $24.54 $24.54 $24.54 $24.54 $23.42 294
2018-10-15 $24.16 $24.21 $24.16 $24.21 $23.11 3,256
2018-10-12 $24.40 $24.40 $24.40 $24.40 $23.29 579
2018-10-11 $24.39 $24.39 $24.39 $24.39 $23.28 539
2018-10-10 $24.64 $24.64 $24.64 $24.64 $23.52 224
2018-10-09 $25.22 $25.22 $25.16 $25.18 $24.04 1,084
2018-10-08 $25.17 $25.22 $25.17 $25.22 $24.08 8,792
2018-10-05 $25.09 $25.21 $25.09 $25.18 $24.04 9,531
2018-10-04 $25.26 $25.26 $25.24 $25.24 $24.10 659
2018-10-03 $25.30 $25.30 $25.30 $25.30 $24.15 0
2018-10-02 $25.39 $25.40 $25.30 $25.30 $24.15 2,223
2018-10-01 $25.72 $25.73 $25.46 $25.46 $24.31 15,846
2018-09-28 $25.61 $25.61 $25.60 $25.61 $24.45 4,525
2018-09-27 $25.55 $25.57 $25.50 $25.50 $24.34 38,626
2018-09-26 $25.63 $25.63 $25.63 $25.63 $24.47 8,202
2018-09-25 $25.73 $25.73 $25.73 $25.73 $24.56 201
2018-09-24 $25.70 $25.70 $25.70 $25.70 $24.54 108
2018-09-21 $25.88 $25.88 $25.88 $25.88 $24.71 408
2018-09-20 $25.82 $25.86 $25.82 $25.86 $24.69 1,162
2018-09-19 $25.64 $25.84 $25.64 $25.70 $24.54 4,800
2018-09-18 $25.93 $25.93 $25.93 $25.93 $24.76 401
2018-09-17 $25.88 $25.88 $25.88 $25.88 $24.66 519
2018-09-14 $25.90 $25.90 $25.90 $25.90 $24.67 36
2018-09-13 $25.91 $25.92 $25.89 $25.90 $24.67 7,869
2018-09-12 $25.84 $25.87 $25.84 $25.87 $24.65 2,410
2018-09-11 $25.88 $25.88 $25.86 $25.86 $24.64 1,243
2018-09-10 $25.91 $25.91 $25.88 $25.88 $24.65 988
2018-09-07 $25.86 $25.86 $25.83 $25.86 $24.64 1,001
2018-09-06 $26.18 $26.18 $25.99 $26.00 $24.77 1,093
2018-09-05 $25.95 $25.95 $25.95 $25.95 $24.72 0
2018-09-04 $25.95 $25.95 $25.95 $25.95 $24.72 7,215
2018-08-31 $26.01 $26.02 $26.00 $26.00 $24.77 564
2018-08-30 $25.98 $25.99 $25.98 $25.99 $24.76 1,034
2018-08-29 $26.09 $26.10 $26.09 $26.10 $24.87 7,187
2018-08-28 $26.03 $26.03 $26.02 $26.02 $24.79 1,001
2018-08-27 $26.13 $26.13 $26.07 $26.07 $24.83 4,339
2018-08-24 $26.02 $26.02 $26.02 $26.02 $24.79 2,262
2018-08-23 $25.92 $25.93 $25.90 $25.93 $24.70 12,512
2018-08-22 $25.95 $25.95 $25.95 $25.95 $24.72 264
2018-08-21 $26.02 $26.02 $26.02 $26.02 $24.79 1,138
2018-08-20 $25.85 $25.85 $25.82 $25.82 $24.60 11,457
2018-08-17 $25.77 $25.77 $25.69 $25.69 $24.48 399
2018-08-16 $25.75 $25.75 $25.69 $25.69 $24.48 2,662
2018-08-15 $25.57 $25.62 $25.56 $25.56 $24.35 5,718
2018-08-14 $25.69 $25.75 $25.67 $25.75 $24.53 198,306
2018-08-13 $25.68 $25.68 $25.49 $25.49 $24.28 2,110
2018-08-10 $25.65 $25.66 $25.61 $25.61 $24.40 6,502
2018-08-09 $25.71 $25.71 $25.66 $25.66 $24.45 657
2018-08-08 $25.65 $25.65 $25.59 $25.60 $24.39 1,375
2018-08-07 $25.84 $25.84 $25.78 $25.78 $24.56 569
2018-08-06 $25.84 $25.84 $25.67 $25.72 $24.50 34,860
2018-08-03 $25.64 $25.64 $25.57 $25.58 $24.37 10,818
2018-08-02 $25.53 $25.65 $25.52 $25.65 $24.44 4,550
2018-08-01 $25.53 $25.53 $25.49 $25.51 $24.30 7,485
2018-07-31 $25.51 $25.51 $25.48 $25.49 $24.28 24,355
2018-07-30 $25.36 $25.36 $25.31 $25.31 $24.11 1,590
2018-07-27 $25.56 $25.56 $25.39 $25.39 $24.19 1,232
2018-07-26 $25.60 $25.60 $25.60 $25.60 $24.39 222
2018-07-25 $25.27 $25.40 $25.22 $25.40 $24.20 476,457
2018-07-24 $25.24 $25.24 $25.15 $25.22 $24.03 6,869
2018-07-23 $25.23 $25.23 $25.23 $25.23 $24.04 1,219
2018-07-20 $25.26 $25.30 $25.26 $25.26 $24.07 1,335
2018-07-19 $25.13 $25.33 $25.13 $25.31 $24.11 75,886
2018-07-18 $25.09 $25.09 $24.95 $25.08 $23.89 73,376

Opus Small Cap Value Plus ETF (OSCV) News Headlines

Recent Opus Small Cap Value Plus ETF (OSCV) News
Similar Companies to Opus Small Cap Value Plus ETF (OSCV) 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.