OShares U.S. Small-Cap Quality Dividend ETF (OUSM) Exchange: BATS

Data as of April 19, 2024

$40.32 ($-0.52) -1.27%

OShares U.S. Small-Cap Quality Dividend ETF - Daily Information
Click for more stock information on OShares U.S. Small-Cap Quality Dividend ETF.
Daily Information Data
Date April 19, 2024
Open $40.70
Previous Close $40.32
High $40.71
Low $40.20
Adjusted Open $40.70
Previous Adjusted Close $40.32
Adjusted High $40.71
Adjusted Low $40.20

About OShares U.S. Small-Cap Quality Dividend ETF (OUSM)

The Fund seeks to track the performance (before fees and expenses) of the Target Index.   The Target Index is designed to reflect the performance of publicly-listed small-capitalization dividend-paying issuers in the United States that meet certain market capitalization, liquidity, high quality, low volatility and dividend yield thresholds, as determined by O’Shares Investment Advisers, LLC (the “Index Provider”). The quality and low volatility factors are designed to reduce exposure to high dividend equities that have experienced large price declines, as may occur with some dividend investing strategies.   The constituents of the Target Index are selected from the S-Network US Equity Mid/Small-Cap 2500 Index. As of June 30, 2020, the Target Index consisted of 196 securities with a market capitalization range of between $722 million and $16.7 billion.   The Target Index is constructed using a proprietary, rules-based methodology designed to select equity securities from the S-Network US Equity Mid/Small-Cap 2500 Index that have exposure to the following four factors: 1) quality, 2) low volatility, 3) dividend yield and 4) dividend quality. The “quality” factor is calculated by combining measures of profitability and leverage with the objective of identifying companies with strong profitability and balance sheets. The “low volatility” factor measures the risk of price moves for a security with the objective of reducing allocations to riskier companies. The “dividend yield” factor measures the income generated by an investment with the objective of identifying companies with higher dividend yields. The “dividend quality” factor measures the income available to a company to pay dividends to common shareholders together with the growth of a company’s dividends over time, with the objective of identifying companies with less risk of dividend cuts or suspensions.   Each company in the S-Network US Equity Mid/Small-Cap 2500 Index is weighted based on: (i) the company’s market capitalization weight in the S-Network US Equity Mid/Small-Cap 2500 Index, as adjusted by (ii) the quality, low volatility, dividend yield and dividend quality factors, with the quality and low volatility factors receiving greater emphasis. The inclusion of each company is then subject to certain constraints (e.g., diversification, capacity and sector) prior to adjusting the final weights in the Target Index. The diversification constraint limits maximum position weights. All stocks included in the S-Network US Equity Mid/Small-Cap 2500 Index are screened for free float (the number of shares readily available for purchase on the open market) and average daily trading volume. The sector constraints limit sector deviations. The Target index is rebalanced quarterly and reconstituted annually. Individual index constituent weights are capped at 2% at each quarterly rebalance to avoid overexposure to any single security. The Target Index’s investable universe includes companies from the following GICS sectors within the S-Network US Equity Mid/Small-Cap 2500 Index: Communication Services, Consumer Discretionary, Consumer Staples, Financials, Health Care, Industrials, Information Technology and Utilities.   The Fund may use either a replication strategy or representative sampling strategy in seeking to track the performance of the Target Index. Under a replication strategy, the Fund intends to replicate the constituent securities of the Target Index as closely as possible. Under a representative sampling strategy, the Fund would invest in what it believes to be a representative sample of the component securities of the Target Index. The Fund may use a representative sampling strategy when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Target Index (e.g., where the Target Index contains component securities too numerous to efficiently purchase or sell); or, in certain instances, when a component security of the Target Index becomes temporarily illiquid, unavailable or less liquid. The Fund may also use a representative sampling strategy to exclude less liquid component securities contained in the Target Index from the Fund’s portfolio in order to create a more tradable portfolio and improve arbitrage opportunities. To the extent the Fund uses a representative sampling strategy, it may not track the Target Index with the same degree of accuracy as would an investment vehicle replicating the entire index.   Under normal market conditions, the Fund will invest at least 80% of its total assets in the components of the Target Index. The Fund considers the companies included in the Target Index to be “small capitalization” companies. To the extent that the Target Index concentrates (i.e., holds 25% or more of its net assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent. As of June 30, 2020, the Target Index was concentrated in the industrials sector.   The Fund may invest up to 20% of its total assets in investments not included in the Target Index, but which Vident Investment Advisory, LLC (the “Sub-Adviser”) believes will help the Fund track the Target Index. For example, there may be instances in which the Sub-Adviser may choose to purchase or sell investments, including exchange-traded funds (“ETF”) and other investment company securities, and cash and cash equivalents, as substitutes for one or more Target Index components or in anticipation of changes in the Target Index’s components.   The Target Index methodology was developed by the Index Provider, an affiliate of the Fund.

Historical Stock Data for OShares U.S. Small-Cap Quality Dividend ETF (OUSM)

Date Open High Low Close Adj.Close Volume
2024-04-12 $40.70 $40.71 $40.20 $40.32 $40.32 102,420
2024-04-11 $41.02 $41.02 $40.61 $40.84 $40.84 47,542
2024-04-10 $41.08 $41.24 $40.75 $40.84 $40.84 77,949
2024-04-09 $41.77 $41.81 $41.37 $41.64 $41.64 60,448
2024-04-08 $41.73 $41.84 $41.62 $41.68 $41.68 28,330
2024-04-05 $41.35 $41.66 $41.34 $41.57 $41.57 36,757
2024-04-04 $41.99 $42.05 $41.21 $41.30 $41.30 98,010
2024-04-03 $41.64 $41.84 $41.59 $41.73 $41.73 91,792
2024-04-02 $41.98 $41.98 $41.51 $41.70 $41.70 72,279
2024-04-01 $42.79 $42.79 $42.23 $42.25 $42.25 75,216
2024-03-28 $42.41 $42.66 $42.40 $42.57 $42.57 73,303
2024-03-27 $41.97 $42.38 $41.97 $42.38 $42.38 40,439
2024-03-26 $41.93 $41.93 $41.68 $41.71 $41.71 57,191
2024-03-25 $41.99 $42.01 $41.77 $41.78 $41.78 55,770
2024-03-22 $42.18 $42.18 $41.85 $41.88 $41.88 46,003
2024-03-21 $41.88 $42.22 $41.82 $42.20 $42.20 70,378
2024-03-20 $41.29 $41.77 $41.21 $41.73 $41.68 69,971
2024-03-19 $40.98 $41.28 $40.98 $41.26 $41.21 43,259
2024-03-18 $41.26 $41.26 $40.96 $40.98 $40.93 43,269
2024-03-15 $41.09 $41.18 $41.03 $41.13 $41.08 54,022
2024-03-14 $41.38 $41.43 $40.79 $41.06 $41.01 55,515
2024-03-13 $41.12 $41.44 $41.12 $41.31 $41.26 60,755
2024-03-12 $40.93 $41.13 $40.82 $41.00 $40.95 64,606
2024-03-11 $40.84 $40.96 $40.70 $40.94 $40.89 46,412
2024-03-08 $41.25 $41.32 $40.89 $40.90 $40.90 54,291
2024-03-07 $40.95 $41.17 $40.95 $41.06 $41.06 47,753
2024-03-06 $40.92 $40.92 $40.69 $40.81 $40.81 86,342
2024-03-05 $40.79 $40.89 $40.52 $40.62 $40.62 60,559
2024-03-04 $40.89 $41.07 $40.82 $40.85 $40.85 36,698
2024-03-01 $40.75 $40.75 $40.39 $40.70 $40.70 33,820
2024-02-29 $40.90 $40.90 $40.49 $40.62 $40.62 45,540
2024-02-28 $40.42 $40.61 $40.27 $40.55 $40.55 79,708
2024-02-27 $40.49 $40.49 $40.28 $40.47 $40.47 63,153
2024-02-26 $40.47 $40.47 $40.22 $40.32 $40.32 54,828
2024-02-23 $40.35 $40.50 $40.30 $40.43 $40.43 92,822
2024-02-22 $40.19 $40.23 $39.96 $40.23 $40.23 67,463
2024-02-21 $40.01 $40.10 $39.78 $40.10 $40.06 51,829
2024-02-20 $39.99 $40.06 $39.87 $39.99 $39.95 42,647
2024-02-16 $40.24 $40.50 $40.12 $40.16 $40.16 41,745
2024-02-15 $39.92 $40.38 $39.92 $40.32 $40.32 42,387
2024-02-14 $39.59 $39.69 $39.28 $39.66 $39.66 45,169
2024-02-13 $39.52 $39.57 $38.98 $39.27 $39.27 405,055
2024-02-12 $39.77 $40.22 $39.77 $40.15 $40.15 61,198
2024-02-09 $39.56 $39.77 $39.38 $39.77 $39.77 63,664
2024-02-08 $39.15 $39.52 $39.12 $39.52 $39.52 234,454
2024-02-07 $39.24 $39.24 $38.85 $39.11 $39.11 74,344
2024-02-06 $38.97 $39.13 $38.90 $39.09 $39.09 96,493
2024-02-05 $39.21 $39.21 $38.67 $38.90 $38.90 33,054
2024-02-02 $39.20 $39.54 $38.93 $39.39 $39.39 223,140
2024-02-01 $39.00 $39.42 $38.72 $39.42 $39.42 51,907
2024-01-31 $39.69 $39.69 $38.83 $38.83 $38.83 91,922
2024-01-30 $39.61 $39.71 $39.45 $39.68 $39.68 39,159
2024-01-29 $39.34 $39.64 $39.22 $39.63 $39.63 390,574
2024-01-26 $39.46 $39.55 $39.30 $39.35 $39.35 49,302
2024-01-25 $39.49 $39.49 $39.10 $39.33 $39.33 59,285
2024-01-24 $39.79 $39.79 $39.16 $39.19 $39.15 64,128
2024-01-23 $39.82 $39.82 $39.40 $39.49 $39.45 94,477
2024-01-22 $39.38 $39.65 $39.38 $39.64 $39.60 39,935
2024-01-19 $39.10 $39.19 $38.74 $39.19 $39.19 46,297
2024-01-18 $38.84 $38.91 $38.49 $38.90 $38.90 64,343
2024-01-17 $38.64 $38.70 $38.40 $38.55 $38.55 119,297
2024-01-16 $38.81 $38.81 $38.46 $38.79 $38.79 67,464
2024-01-12 $39.14 $39.14 $38.68 $38.84 $38.84 42,242
2024-01-11 $38.96 $38.96 $38.45 $38.85 $38.85 62,472
2024-01-10 $38.78 $38.89 $38.62 $38.87 $38.87 40,770
2024-01-09 $38.77 $38.80 $38.55 $38.68 $38.68 43,222
2024-01-08 $38.44 $38.86 $38.38 $38.85 $38.85 59,127
2024-01-05 $38.27 $38.58 $38.16 $38.34 $38.34 52,690
2024-01-04 $38.20 $38.44 $38.20 $38.30 $38.30 89,652
2024-01-03 $38.81 $38.81 $38.26 $38.28 $38.28 84,219
2024-01-02 $39.02 $39.16 $38.90 $39.07 $39.07 46,605
2023-12-29 $39.38 $39.42 $39.12 $39.18 $39.18 45,825
2023-12-28 $39.34 $39.47 $39.28 $39.41 $39.41 103,898
2023-12-27 $39.48 $39.53 $39.36 $39.44 $39.44 69,719
2023-12-26 $39.27 $39.53 $39.20 $39.41 $39.41 52,117
2023-12-22 $39.09 $39.29 $39.07 $39.21 $39.21 62,891
2023-12-21 $38.89 $39.03 $38.68 $39.01 $39.01 52,474
2023-12-20 $39.06 $39.27 $38.59 $38.60 $38.53 81,902
2023-12-19 $38.77 $39.04 $38.69 $39.01 $38.94 154,537
2023-12-18 $38.65 $38.65 $38.39 $38.54 $38.54 85,236
2023-12-15 $38.90 $38.90 $38.42 $38.53 $38.53 96,565
2023-12-14 $38.50 $38.95 $38.50 $38.90 $38.90 165,179
2023-12-13 $37.53 $38.09 $37.27 $38.09 $38.09 60,852
2023-12-12 $37.55 $37.58 $37.35 $37.46 $37.46 56,256
2023-12-11 $37.28 $37.48 $37.25 $37.48 $37.48 69,823
2023-12-08 $37.17 $37.32 $37.09 $37.23 $37.23 51,982
2023-12-07 $37.06 $37.15 $36.91 $37.11 $37.11 37,103
2023-12-06 $37.04 $37.31 $36.90 $36.94 $36.94 79,903
2023-12-05 $37.13 $37.13 $36.82 $36.83 $36.83 150,516
2023-12-04 $36.88 $37.23 $36.85 $37.22 $37.22 48,644
2023-12-01 $36.29 $36.91 $36.19 $36.91 $36.91 47,058
2023-11-30 $36.21 $36.30 $35.95 $36.30 $36.30 114,133
2023-11-29 $36.23 $36.31 $36.00 $36.05 $36.05 180,292
2023-11-28 $36.31 $36.32 $36.02 $36.03 $36.03 28,444
2023-11-27 $36.27 $36.38 $36.18 $36.32 $36.32 31,757
2023-11-24 $36.26 $36.43 $36.26 $36.36 $36.36 13,355
2023-11-22 $36.22 $36.37 $36.14 $36.25 $36.25 44,445
2023-11-21 $36.07 $36.14 $35.97 $36.04 $36.04 70,809
2023-11-20 $36.01 $36.21 $35.87 $36.17 $36.12 32,074
2023-11-17 $36.00 $36.09 $35.95 $36.03 $35.98 49,981
2023-11-16 $36.08 $36.15 $35.74 $35.84 $35.79 41,657
2023-11-15 $36.05 $36.43 $36.05 $36.09 $36.04 33,616
2023-11-14 $35.47 $36.04 $35.47 $36.01 $35.96 59,511
2023-11-13 $34.83 $34.96 $34.76 $34.85 $34.85 39,258
2023-11-10 $34.71 $34.89 $34.50 $34.89 $34.89 48,849
2023-11-09 $34.89 $34.89 $34.51 $34.55 $34.55 50,219
2023-11-08 $34.83 $34.84 $34.63 $34.73 $34.73 128,053
2023-11-07 $34.90 $34.95 $34.74 $34.77 $34.77 103,711
2023-11-06 $35.28 $35.28 $34.89 $34.96 $34.96 44,952
2023-11-03 $34.95 $35.36 $34.95 $35.23 $35.23 67,814
2023-11-02 $34.30 $34.61 $34.28 $34.61 $34.61 35,227
2023-11-01 $33.90 $34.08 $33.61 $34.08 $34.08 42,628
2023-10-31 $33.69 $33.89 $33.63 $33.85 $33.85 49,289
2023-10-30 $33.52 $33.73 $33.40 $33.57 $33.57 47,302
2023-10-27 $33.79 $33.79 $33.29 $33.36 $33.36 51,985
2023-10-26 $33.64 $33.89 $33.59 $33.66 $33.66 46,703
2023-10-25 $33.89 $33.89 $33.60 $33.60 $33.55 56,122
2023-10-24 $34.03 $34.17 $33.90 $33.99 $33.99 39,758
2023-10-23 $34.06 $34.21 $33.88 $33.89 $33.89 78,786
2023-10-20 $34.40 $34.43 $34.10 $34.10 $34.10 56,943
2023-10-19 $34.76 $34.88 $34.28 $34.36 $34.36 124,143
2023-10-18 $35.35 $35.35 $34.77 $34.79 $34.79 44,815
2023-10-17 $35.20 $35.70 $35.20 $35.51 $35.51 36,638
2023-10-16 $34.95 $35.33 $34.95 $35.23 $35.23 46,214
2023-10-13 $34.92 $35.00 $34.63 $34.72 $34.72 27,594
2023-10-12 $35.36 $35.36 $34.67 $34.85 $34.85 46,400
2023-10-11 $35.34 $35.47 $35.17 $35.37 $35.37 58,704
2023-10-10 $35.15 $35.48 $35.13 $35.29 $35.29 52,478
2023-10-09 $34.73 $35.15 $34.64 $35.08 $35.08 28,923
2023-10-06 $34.49 $35.02 $34.44 $34.82 $34.82 104,102
2023-10-05 $34.65 $34.69 $34.41 $34.59 $34.59 74,084
2023-10-04 $34.37 $34.67 $34.17 $34.63 $34.63 35,474
2023-10-03 $34.60 $34.69 $34.21 $34.34 $34.34 36,912
2023-10-02 $35.05 $35.05 $34.66 $34.80 $34.80 53,902
2023-09-29 $35.53 $35.53 $35.09 $35.11 $35.11 99,304
2023-09-28 $34.93 $35.40 $34.93 $35.31 $35.31 55,320
2023-09-27 $34.99 $35.09 $34.76 $34.93 $34.93 218,512
2023-09-26 $35.22 $35.28 $34.87 $34.88 $34.88 60,875
2023-09-25 $35.16 $35.44 $35.09 $35.36 $35.36 33,949
2023-09-22 $35.30 $35.41 $35.22 $35.22 $35.22 91,954
2023-09-21 $35.53 $35.53 $35.26 $35.26 $35.26 64,702
2023-09-20 $36.05 $36.22 $35.77 $35.78 $35.72 50,840
2023-09-19 $36.02 $36.02 $35.84 $35.89 $35.83 44,242
2023-09-18 $35.96 $36.03 $35.89 $35.97 $35.91 71,242
2023-09-15 $36.08 $36.08 $35.82 $35.94 $35.88 28,938
2023-09-14 $35.86 $36.08 $35.86 $36.07 $36.01 17,914
2023-09-13 $35.98 $35.98 $35.60 $35.70 $35.64 73,633
2023-09-12 $35.84 $35.99 $35.84 $35.88 $35.82 32,672
2023-09-11 $36.05 $36.05 $35.86 $35.89 $35.83 29,400
2023-09-08 $35.82 $35.94 $35.76 $35.82 $35.76 43,827
2023-09-07 $36.06 $36.06 $35.73 $35.81 $35.75 30,735
2023-09-06 $36.18 $36.25 $35.93 $36.05 $35.99 29,964
2023-09-05 $36.72 $36.72 $36.10 $36.11 $36.05 30,574
2023-09-01 $36.75 $36.88 $36.75 $36.84 $36.78 98,173
2023-08-31 $36.75 $36.81 $36.57 $36.57 $36.51 36,992
2023-08-30 $36.57 $36.75 $36.57 $36.63 $36.57 99,850
2023-08-29 $36.15 $36.52 $36.07 $36.50 $36.44 40,490
2023-08-28 $36.01 $36.29 $36.01 $36.14 $36.07 30,693
2023-08-25 $35.87 $36.06 $35.65 $35.90 $35.90 17,241
2023-08-24 $36.02 $36.18 $35.72 $35.74 $35.74 30,486
2023-08-23 $35.87 $36.10 $35.73 $36.08 $36.02 30,461
2023-08-22 $36.03 $36.03 $35.81 $35.82 $35.76 35,053
2023-08-21 $35.94 $36.02 $35.75 $35.95 $35.89 40,401
2023-08-18 $35.77 $36.03 $35.71 $35.96 $35.96 27,709
2023-08-17 $36.23 $36.23 $35.82 $35.82 $35.82 23,982
2023-08-16 $36.33 $36.44 $36.09 $36.09 $36.09 23,031
2023-08-15 $36.71 $36.73 $36.34 $36.34 $36.34 35,744
2023-08-14 $36.73 $36.76 $36.57 $36.75 $36.75 15,762
2023-08-11 $36.74 $36.87 $36.69 $36.78 $36.78 28,039
2023-08-10 $36.97 $37.12 $36.72 $36.80 $36.80 22,686
2023-08-09 $36.87 $36.95 $36.74 $36.80 $36.80 19,187
2023-08-08 $36.79 $36.85 $36.55 $36.84 $36.84 49,316
2023-08-07 $36.91 $37.12 $36.91 $37.06 $37.06 59,597
2023-08-04 $37.08 $37.17 $36.80 $36.81 $36.81 53,139
2023-08-03 $37.03 $37.05 $36.75 $36.97 $36.97 35,345
2023-08-02 $37.03 $37.17 $36.96 $37.08 $37.08 41,845
2023-08-01 $37.12 $37.24 $37.00 $37.24 $37.24 46,660
2023-07-31 $37.13 $37.23 $37.10 $37.23 $37.23 24,034
2023-07-28 $37.22 $37.23 $36.92 $37.05 $37.05 113,861
2023-07-27 $37.55 $37.55 $36.93 $37.00 $37.00 26,986
2023-07-26 $37.40 $37.49 $37.33 $37.40 $37.40 33,296
2023-07-25 $37.35 $37.47 $37.26 $37.43 $37.43 83,455
2023-07-24 $37.31 $37.44 $37.24 $37.32 $37.32 31,244
2023-07-21 $37.63 $37.63 $37.32 $37.32 $37.32 24,552
2023-07-20 $37.73 $37.73 $37.44 $37.56 $37.56 22,887
2023-07-19 $37.70 $37.75 $37.54 $37.73 $37.68 218,406
2023-07-18 $37.36 $37.70 $37.26 $37.65 $37.59 32,034
2023-07-17 $37.17 $37.41 $37.10 $37.35 $37.30 34,011
2023-07-14 $37.43 $37.43 $36.96 $37.17 $37.12 24,399
2023-07-13 $37.23 $37.44 $37.19 $37.41 $37.35 55,261
2023-07-12 $37.28 $37.28 $37.07 $37.13 $37.08 34,691
2023-07-11 $36.60 $36.92 $36.60 $36.92 $36.87 50,957
2023-07-10 $36.18 $36.58 $36.18 $36.48 $36.43 46,766
2023-07-07 $36.18 $36.42 $36.10 $36.11 $36.06 30,270
2023-07-06 $36.24 $36.24 $35.85 $36.12 $36.06 21,590
2023-07-05 $36.64 $36.64 $36.36 $36.39 $36.34 88,169
2023-07-03 $36.77 $36.79 $36.64 $36.72 $36.67 45,308
2023-06-30 $36.76 $36.86 $36.59 $36.70 $36.70 94,199
2023-06-29 $36.22 $36.53 $36.22 $36.52 $36.52 81,075
2023-06-28 $36.12 $36.12 $35.93 $36.12 $36.12 218,889
2023-06-27 $35.69 $36.16 $35.64 $36.11 $36.11 455,383
2023-06-26 $35.48 $35.76 $35.48 $35.62 $35.62 84,064
2023-06-23 $35.61 $35.61 $35.36 $35.36 $35.36 33,545
2023-06-22 $35.94 $35.94 $35.66 $35.74 $35.74 30,239
2023-06-21 $35.95 $36.09 $35.78 $35.97 $35.92 39,054
2023-06-20 $36.34 $36.34 $35.99 $36.04 $35.99 33,165
2023-06-16 $36.53 $36.53 $36.22 $36.36 $36.30 867,987
2023-06-15 $35.98 $36.39 $35.98 $36.37 $36.32 113,860
2023-06-14 $36.21 $36.36 $35.90 $36.03 $35.98 34,907
2023-06-13 $35.91 $36.25 $35.91 $36.15 $36.10 162,539
2023-06-12 $35.72 $35.84 $35.62 $35.76 $35.71 30,728
2023-06-09 $35.81 $35.84 $35.59 $35.67 $35.61 265,423
2023-06-08 $35.88 $35.90 $35.61 $35.81 $35.75 134,203
2023-06-07 $35.42 $35.92 $35.29 $35.90 $35.85 52,779
2023-06-06 $34.73 $35.32 $34.73 $35.30 $35.25 51,316
2023-06-05 $35.15 $35.15 $34.72 $34.84 $34.79 94,900
2023-06-02 $34.52 $35.20 $34.52 $35.19 $35.13 17,923
2023-06-01 $34.07 $34.31 $33.95 $34.28 $34.23 133,260
2023-05-31 $34.45 $34.45 $33.90 $34.02 $33.97 121,332
2023-05-30 $34.65 $34.65 $34.44 $34.52 $34.47 22,503
2023-05-26 $34.27 $34.59 $34.27 $34.55 $34.55 29,292
2023-05-25 $34.24 $34.31 $34.00 $34.27 $34.27 46,913
2023-05-24 $34.57 $34.57 $34.18 $34.26 $34.20 53,673
2023-05-23 $34.82 $34.89 $34.61 $34.61 $34.55 20,016
2023-05-22 $34.90 $35.03 $34.71 $34.90 $34.84 36,670
2023-05-19 $35.19 $35.19 $34.85 $34.93 $34.87 47,240
2023-05-18 $34.80 $35.15 $34.72 $35.10 $35.04 30,732
2023-05-17 $34.58 $34.82 $34.46 $34.79 $34.73 27,398
2023-05-16 $34.63 $34.63 $34.38 $34.42 $34.36 68,780
2023-05-15 $34.75 $34.81 $34.65 $34.77 $34.71 56,833
2023-05-12 $34.79 $34.82 $34.43 $34.65 $34.59 32,003
2023-05-11 $34.89 $34.89 $34.53 $34.65 $34.65 16,400
2023-05-10 $35.12 $35.12 $34.61 $34.92 $34.92 31,930
2023-05-09 $34.76 $34.90 $34.74 $34.79 $34.79 110,085
2023-05-08 $35.15 $35.15 $34.80 $34.89 $34.89 143,165
2023-05-05 $34.92 $35.11 $34.85 $35.05 $35.05 165,309
2023-05-04 $34.81 $34.83 $34.32 $34.51 $34.51 252,595
2023-05-03 $35.22 $35.43 $35.01 $35.01 $35.01 34,121
2023-05-02 $35.48 $35.48 $34.70 $35.07 $35.07 38,764
2023-05-01 $35.43 $35.80 $35.40 $35.59 $35.59 35,311
2023-04-28 $35.16 $35.48 $35.15 $35.44 $35.44 40,606
2023-04-27 $34.76 $35.18 $34.61 $35.17 $35.17 16,219
2023-04-26 $34.93 $34.95 $34.61 $34.66 $34.66 19,859
2023-04-25 $35.44 $35.44 $35.10 $35.11 $35.11 32,598
2023-04-24 $35.65 $35.73 $35.43 $35.51 $35.51 20,007
2023-04-21 $35.64 $35.64 $35.36 $35.64 $35.64 20,194
2023-04-20 $35.42 $35.61 $35.40 $35.54 $35.54 16,109
2023-04-19 $35.53 $35.58 $35.44 $35.51 $35.46 19,839
2023-04-18 $35.75 $35.75 $35.51 $35.62 $35.57 19,055
2023-04-17 $35.54 $35.64 $35.40 $35.60 $35.55 14,595
2023-04-14 $35.61 $35.77 $35.34 $35.49 $35.44 29,545
2023-04-13 $35.43 $35.64 $35.23 $35.59 $35.54 15,506
2023-04-12 $35.50 $35.58 $35.28 $35.32 $35.27 23,548
2023-04-11 $35.08 $35.43 $35.07 $35.28 $35.28 74,940
2023-04-10 $34.64 $34.96 $34.53 $34.96 $34.96 55,188
2023-04-06 $34.63 $34.74 $34.57 $34.64 $34.64 70,191
2023-04-05 $34.81 $34.81 $34.56 $34.70 $34.70 28,526
2023-04-04 $35.41 $35.41 $34.68 $34.80 $34.80 26,383
2023-04-03 $35.32 $35.40 $35.08 $35.26 $35.26 26,782
2023-03-31 $34.96 $35.32 $34.96 $35.32 $35.32 10,224
2023-03-30 $34.80 $34.94 $34.66 $34.75 $34.75 33,656
2023-03-29 $34.71 $34.71 $34.44 $34.62 $34.62 22,911
2023-03-28 $34.31 $34.40 $34.21 $34.38 $34.38 17,267
2023-03-27 $34.34 $34.44 $34.15 $34.31 $34.31 21,089
2023-03-24 $33.75 $34.01 $33.44 $33.99 $33.99 46,856
2023-03-23 $33.90 $34.31 $33.73 $33.83 $33.83 20,333
2023-03-22 $34.57 $34.68 $33.90 $33.90 $33.85 22,218
2023-03-21 $34.59 $34.77 $34.46 $34.59 $34.59 23,568
2023-03-20 $33.75 $34.39 $33.75 $34.27 $34.27 15,434
2023-03-17 $34.15 $34.15 $33.63 $33.67 $33.67 8,648
2023-03-16 $33.63 $34.27 $33.52 $34.25 $34.25 34,173
2023-03-15 $33.75 $33.80 $33.46 $33.78 $33.78 73,058
2023-03-14 $34.23 $34.46 $33.95 $34.26 $34.26 70,471
2023-03-13 $33.76 $33.95 $33.46 $33.63 $33.63 180,838
2023-03-10 $34.81 $34.81 $33.92 $34.10 $34.10 45,197
2023-03-09 $35.42 $35.42 $34.83 $34.84 $34.84 13,267
2023-03-08 $35.32 $35.45 $35.21 $35.39 $35.39 19,997
2023-03-07 $35.61 $35.61 $35.28 $35.31 $35.31 11,036
2023-03-06 $36.11 $36.11 $35.59 $35.67 $35.67 20,344
2023-03-03 $35.79 $36.01 $35.67 $35.99 $35.99 147,930
2023-03-02 $35.39 $35.73 $35.35 $35.72 $35.72 62,114
2023-03-01 $35.57 $35.79 $35.47 $35.58 $35.58 36,888
2023-02-28 $35.70 $35.83 $35.62 $35.62 $35.62 10,691
2023-02-27 $35.90 $35.99 $35.58 $35.65 $35.65 40,460
2023-02-24 $35.68 $35.68 $35.44 $35.59 $35.59 22,843
2023-02-23 $36.18 $36.18 $35.68 $35.91 $35.91 12,871
2023-02-22 $36.07 $36.19 $35.90 $35.95 $35.90 7,320
2023-02-21 $36.41 $36.41 $35.99 $35.99 $35.94 16,584
2023-02-17 $36.52 $36.80 $36.46 $36.73 $36.69 9,713
2023-02-16 $36.54 $36.84 $36.46 $36.59 $36.54 20,524
2023-02-15 $36.61 $36.83 $36.50 $36.81 $36.76 12,184
2023-02-14 $36.70 $36.92 $36.48 $36.74 $36.70 21,854
2023-02-13 $36.47 $36.90 $36.43 $36.89 $36.84 29,274
2023-02-10 $36.22 $36.45 $36.22 $36.41 $36.36 13,620
2023-02-09 $36.93 $36.93 $36.16 $36.24 $36.19 29,806
2023-02-08 $36.86 $36.87 $36.62 $36.69 $36.64 101,541
2023-02-07 $36.58 $37.11 $36.58 $37.05 $37.00 22,427
2023-02-06 $37.25 $37.25 $36.91 $36.94 $36.89 12,635
2023-02-03 $37.37 $37.58 $37.27 $37.43 $37.38 18,811
2023-02-02 $37.35 $37.80 $37.16 $37.55 $37.50 29,714
2023-02-01 $36.43 $37.30 $36.39 $37.07 $37.02 32,551
2023-01-31 $36.01 $36.63 $36.01 $36.63 $36.58 27,641
2023-01-30 $35.96 $36.12 $35.86 $35.86 $35.81 44,762
2023-01-27 $36.02 $36.20 $35.93 $36.10 $36.05 16,114
2023-01-26 $36.07 $36.08 $35.82 $36.08 $36.03 26,787
2023-01-25 $35.70 $35.89 $35.50 $35.85 $35.77 29,824
2023-01-24 $35.92 $36.00 $35.69 $35.87 $35.79 29,983
2023-01-23 $35.71 $36.02 $35.69 $35.92 $35.85 36,376
2023-01-20 $35.21 $35.56 $34.98 $35.56 $35.56 41,368
2023-01-19 $35.20 $35.24 $34.97 $35.08 $35.08 55,548
2023-01-18 $35.86 $35.95 $35.41 $35.42 $35.42 40,136
2023-01-17 $35.91 $35.91 $35.65 $35.68 $35.68 26,065
2023-01-13 $35.28 $35.78 $35.28 $35.74 $35.74 11,748
2023-01-12 $35.50 $35.56 $35.26 $35.46 $35.46 49,827
2023-01-11 $35.11 $35.35 $35.11 $35.35 $35.35 14,089
2023-01-10 $34.71 $34.97 $34.71 $34.97 $34.97 64,321
2023-01-09 $34.75 $35.12 $34.73 $34.74 $34.74 18,091
2023-01-06 $34.14 $34.75 $34.14 $34.73 $34.73 29,280
2023-01-05 $34.02 $34.02 $33.84 $33.92 $33.92 31,237
2023-01-04 $34.06 $34.34 $34.03 $34.22 $34.22 18,298
2023-01-03 $33.86 $34.00 $33.57 $33.84 $33.84 21,666
2022-12-30 $33.61 $33.62 $33.32 $33.57 $33.57 21,903
2022-12-29 $33.46 $33.89 $33.44 $33.81 $33.81 71,122
2022-12-28 $33.90 $33.93 $33.25 $33.27 $33.27 58,418
2022-12-27 $33.90 $34.09 $33.88 $34.02 $34.02 26,408
2022-12-23 $33.64 $33.94 $33.62 $33.94 $33.94 19,724
2022-12-22 $33.85 $33.85 $33.26 $33.68 $33.68 22,396
2022-12-21 $33.80 $34.06 $33.75 $34.01 $34.01 21,701
2022-12-20 $33.25 $33.55 $33.25 $33.43 $33.43 16,063
2022-12-19 $33.66 $33.71 $33.23 $33.36 $33.36 32,571
2022-12-16 $33.52 $33.76 $33.38 $33.62 $33.62 11,311
2022-12-15 $34.24 $34.25 $33.82 $33.90 $33.90 53,957
2022-12-14 $34.87 $35.13 $34.51 $34.75 $34.75 18,003
2022-12-13 $35.45 $35.45 $34.65 $34.82 $34.82 34,276
2022-12-12 $34.32 $34.59 $34.23 $34.58 $34.58 4,980
2022-12-09 $34.49 $34.49 $34.23 $34.23 $34.23 6,811
2022-12-08 $34.38 $34.58 $34.27 $34.40 $34.40 14,165
2022-12-07 $34.16 $34.33 $34.16 $34.18 $34.18 10,739
2022-12-06 $34.64 $34.68 $34.00 $34.26 $34.26 17,908
2022-12-05 $35.17 $35.17 $34.62 $34.70 $34.70 7,427
2022-12-02 $35.11 $35.49 $35.03 $35.33 $35.33 21,863
2022-12-01 $35.39 $35.57 $35.33 $35.41 $35.41 12,292
2022-11-30 $34.68 $35.29 $34.25 $35.29 $35.29 21,314
2022-11-29 $34.64 $34.67 $34.46 $34.59 $34.59 80,303
2022-11-28 $34.99 $35.12 $34.53 $34.62 $34.55 13,637
2022-11-25 $35.05 $35.20 $35.05 $35.19 $35.19 4,748
2022-11-23 $34.95 $35.10 $34.87 $34.98 $34.98 55,823
2022-11-22 $34.67 $34.96 $34.67 $34.96 $34.96 20,042
2022-11-21 $34.40 $34.51 $34.40 $34.43 $34.43 9,745
2022-11-18 $34.41 $34.47 $34.21 $34.44 $34.44 12,884
2022-11-17 $33.98 $34.09 $33.74 $34.09 $34.09 9,442
2022-11-16 $34.49 $34.49 $34.23 $34.32 $34.32 20,288
2022-11-15 $34.59 $34.86 $34.41 $34.62 $34.62 37,499
2022-11-14 $34.19 $34.59 $34.17 $34.17 $34.17 26,470
2022-11-11 $34.33 $34.52 $34.24 $34.39 $34.39 17,583
2022-11-10 $33.45 $34.17 $33.45 $34.17 $34.17 17,010
2022-11-09 $32.75 $32.85 $32.46 $32.46 $32.46 16,956
2022-11-08 $33.03 $33.32 $32.74 $33.03 $33.03 11,124
2022-11-07 $32.86 $32.92 $32.52 $32.88 $32.88 15,906
2022-11-04 $32.59 $32.75 $32.20 $32.69 $32.69 14,011
2022-11-03 $32.27 $32.37 $31.90 $32.17 $32.17 14,443
2022-11-02 $32.99 $33.31 $32.50 $32.50 $32.50 91,067
2022-11-01 $33.24 $33.27 $32.95 $33.13 $33.13 14,619
2022-10-31 $33.00 $33.14 $32.86 $33.08 $33.08 37,623
2022-10-28 $32.46 $33.13 $32.41 $33.13 $33.13 44,760
2022-10-27 $32.39 $32.71 $32.30 $32.32 $32.32 41,092
2022-10-26 $32.15 $32.50 $32.13 $32.21 $32.16 16,526
2022-10-25 $31.72 $32.06 $31.71 $32.04 $31.99 18,687
2022-10-24 $31.42 $31.61 $31.31 $31.52 $31.47 14,570
2022-10-21 $30.65 $31.29 $30.61 $31.26 $31.21 9,034
2022-10-20 $31.25 $31.41 $30.66 $30.70 $30.65 143,518
2022-10-19 $31.51 $31.51 $30.94 $31.21 $31.16 7,727
2022-10-18 $31.81 $31.96 $31.50 $31.67 $31.62 22,018
2022-10-17 $31.33 $31.33 $31.15 $31.19 $31.14 19,726
2022-10-14 $31.29 $31.29 $30.54 $30.57 $30.57 25,790
2022-10-13 $30.00 $31.27 $29.72 $31.10 $31.10 36,256
2022-10-12 $30.62 $30.66 $30.41 $30.41 $30.41 10,769
2022-10-11 $30.45 $30.90 $30.32 $30.60 $30.60 74,035
2022-10-10 $30.70 $30.73 $30.46 $30.63 $30.63 11,094
2022-10-07 $31.01 $31.01 $30.42 $30.59 $30.59 32,533
2022-10-06 $31.59 $31.71 $31.25 $31.34 $31.34 39,381
2022-10-05 $31.48 $31.82 $31.34 $31.64 $31.64 113,744
2022-10-04 $31.17 $31.81 $31.17 $31.79 $31.79 42,928
2022-10-03 $30.29 $30.86 $30.07 $30.72 $30.72 9,321
2022-09-30 $30.20 $30.61 $29.99 $29.99 $29.99 24,105
2022-09-29 $30.30 $30.37 $30.11 $30.29 $30.29 23,790
2022-09-28 $30.26 $30.96 $30.26 $30.81 $30.75 19,413
2022-09-27 $30.59 $30.71 $30.01 $30.18 $30.18 6,259
2022-09-26 $30.61 $30.79 $30.34 $30.34 $30.34 20,410
2022-09-23 $30.78 $30.78 $30.43 $30.67 $30.67 9,504
2022-09-22 $31.58 $31.58 $31.14 $31.17 $31.17 29,013
2022-09-21 $32.21 $32.34 $31.72 $31.72 $31.72 3,934
2022-09-20 $32.01 $32.06 $31.81 $31.97 $31.97 5,925
2022-09-19 $32.10 $32.48 $32.10 $32.47 $32.47 6,652
2022-09-16 $32.06 $32.11 $31.86 $32.09 $32.09 8,139
2022-09-15 $32.43 $32.69 $32.32 $32.35 $32.35 1,554
2022-09-14 $32.54 $32.57 $32.32 $32.52 $32.52 4,269
2022-09-13 $33.13 $33.13 $32.54 $32.66 $32.66 4,318
2022-09-12 $33.79 $33.83 $33.63 $33.70 $33.70 10,636
2022-09-09 $33.24 $33.50 $33.24 $33.46 $33.46 5,055
2022-09-08 $32.67 $33.07 $32.67 $33.07 $33.07 13,111
2022-09-07 $32.65 $33.02 $32.63 $32.95 $32.95 7,746
2022-09-06 $32.65 $32.65 $32.32 $32.38 $32.38 4,947
2022-09-02 $33.11 $33.11 $32.44 $32.53 $32.53 2,481
2022-09-01 $32.60 $32.80 $32.56 $32.80 $32.80 4,797
2022-08-31 $33.04 $33.06 $32.85 $32.85 $32.85 7,012
2022-08-30 $33.08 $33.17 $33.03 $33.03 $33.03 7,075
2022-08-29 $33.43 $33.60 $33.34 $33.45 $33.40 5,896
2022-08-26 $34.52 $34.52 $33.61 $33.61 $33.56 9,812
2022-08-25 $34.08 $34.49 $34.08 $34.49 $34.44 6,087
2022-08-24 $33.95 $34.12 $33.88 $34.01 $33.96 16,673
2022-08-23 $34.17 $34.25 $33.99 $34.01 $33.96 5,849
2022-08-22 $34.49 $34.49 $34.10 $34.11 $34.06 13,471
2022-08-19 $34.92 $34.95 $34.85 $34.87 $34.82 6,419
2022-08-18 $35.04 $35.22 $34.95 $35.18 $35.13 9,438
2022-08-17 $35.00 $35.08 $34.82 $34.94 $34.89 3,690
2022-08-16 $35.11 $35.34 $35.11 $35.24 $35.19 7,892
2022-08-15 $34.78 $35.14 $34.78 $35.12 $35.06 3,640
2022-08-12 $34.65 $34.97 $34.65 $34.97 $34.91 8,155
2022-08-11 $34.59 $34.80 $34.50 $34.50 $34.44 3,117
2022-08-10 $33.92 $34.43 $33.92 $34.40 $34.35 16,922
2022-08-09 $33.90 $33.90 $33.58 $33.67 $33.62 14,091
2022-08-08 $34.09 $34.17 $33.91 $33.93 $33.88 4,628
2022-08-05 $33.61 $33.90 $33.61 $33.88 $33.83 24,137
2022-08-04 $34.05 $34.06 $33.89 $33.89 $33.84 13,572
2022-08-03 $34.10 $34.22 $33.85 $34.16 $34.10 3,442
2022-08-02 $34.18 $34.19 $33.90 $33.93 $33.88 23,849
2022-08-01 $34.07 $34.29 $33.98 $34.22 $34.16 15,771
2022-07-29 $34.00 $34.31 $33.99 $34.23 $34.17 67,532
2022-07-28 $33.51 $33.91 $33.33 $33.86 $33.81 9,206
2022-07-27 $33.12 $33.57 $33.12 $33.49 $33.40 9,848
2022-07-26 $33.00 $33.10 $32.98 $33.10 $33.01 7,458
2022-07-25 $33.10 $33.16 $32.99 $33.10 $33.01 9,464
2022-07-22 $33.21 $33.21 $32.81 $32.99 $32.90 4,795
2022-07-21 $33.00 $33.16 $32.90 $33.16 $33.07 2,958
2022-07-20 $32.75 $33.02 $32.75 $33.00 $32.91 29,140
2022-07-19 $32.32 $32.84 $32.32 $32.82 $32.73 5,528
2022-07-18 $32.28 $32.30 $31.83 $31.90 $31.82 11,090
2022-07-15 $32.02 $32.14 $32.02 $32.08 $31.99 7,385
2022-07-14 $31.25 $31.58 $31.22 $31.58 $31.50 4,807
2022-07-13 $31.68 $31.94 $31.68 $31.85 $31.76 5,844
2022-07-12 $32.32 $32.34 $31.89 $31.95 $31.86 3,139
2022-07-11 $32.08 $32.12 $31.99 $32.00 $31.91 4,494
2022-07-08 $32.32 $32.43 $32.18 $32.18 $32.09 2,547
2022-07-07 $32.23 $32.46 $32.22 $32.40 $32.31 9,292
2022-07-06 $31.99 $32.11 $31.74 $31.93 $31.85 3,646
2022-07-05 $31.57 $31.98 $31.28 $31.97 $31.88 8,046
2022-07-01 $31.58 $32.03 $31.57 $31.99 $31.90 32,584
2022-06-30 $31.32 $31.84 $31.32 $31.59 $31.51 4,420
2022-06-29 $31.63 $31.77 $31.58 $31.73 $31.65 8,416
2022-06-28 $32.54 $32.59 $31.87 $31.87 $31.79 17,226
2022-06-27 $32.14 $32.46 $32.14 $32.30 $32.16 6,473
2022-06-24 $31.56 $32.22 $31.56 $32.18 $32.05 12,228
2022-06-23 $31.13 $31.27 $30.89 $31.23 $31.09 9,537
2022-06-22 $30.66 $31.09 $30.66 $31.02 $30.89 7,264
2022-06-21 $31.13 $31.13 $31.01 $31.02 $30.89 3,631
2022-06-17 $30.65 $30.84 $30.49 $30.57 $30.44 243,863
2022-06-16 $30.99 $31.02 $30.37 $30.43 $30.30 8,656
2022-06-15 $31.55 $31.84 $31.44 $31.56 $31.43 30,955
2022-06-14 $31.51 $31.51 $31.17 $31.30 $31.17 81,223
2022-06-13 $31.82 $31.91 $31.40 $31.42 $31.29 32,421
2022-06-10 $32.74 $32.85 $32.47 $32.47 $32.33 5,243
2022-06-09 $33.62 $33.70 $33.23 $33.23 $33.10 5,914
2022-06-08 $34.08 $34.08 $33.67 $33.67 $33.53 15,353
2022-06-07 $33.87 $34.18 $33.78 $34.18 $34.04 16,173
2022-06-06 $34.16 $34.19 $33.98 $34.05 $33.91 17,142
2022-06-03 $34.00 $34.05 $33.86 $33.92 $33.78 8,607
2022-06-02 $33.63 $34.22 $33.63 $34.22 $34.08 5,351
2022-06-01 $34.02 $34.02 $33.40 $33.65 $33.51 16,293
2022-05-31 $33.90 $34.10 $33.64 $33.99 $33.85 28,135
2022-05-27 $33.64 $34.05 $33.64 $34.05 $33.91 4,490
2022-05-26 $33.46 $33.55 $33.40 $33.49 $33.35 17,150
2022-05-25 $32.64 $33.20 $32.64 $33.08 $32.89 41,174
2022-05-24 $32.62 $32.80 $32.22 $32.72 $32.54 4,669
2022-05-23 $32.78 $33.08 $32.78 $32.84 $32.66 6,263
2022-05-20 $32.77 $32.77 $32.04 $32.61 $32.43 17,351
2022-05-19 $32.35 $32.80 $32.25 $32.57 $32.39 3,489
2022-05-18 $33.27 $33.27 $32.55 $32.64 $32.46 61,409
2022-05-17 $33.29 $33.68 $33.24 $33.68 $33.49 19,880
2022-05-16 $32.97 $33.01 $32.90 $32.90 $32.71 2,611
2022-05-13 $32.77 $33.08 $32.77 $32.95 $32.76 10,871
2022-05-12 $31.99 $32.35 $31.92 $32.35 $32.17 7,272
2022-05-11 $32.69 $32.88 $32.01 $32.03 $31.85 8,582
2022-05-10 $32.95 $33.05 $32.25 $32.40 $32.22 5,559
2022-05-09 $32.70 $32.93 $32.64 $32.65 $32.47 7,152
2022-05-06 $33.11 $33.19 $32.76 $33.00 $32.82 2,995
2022-05-05 $34.00 $34.01 $33.11 $33.23 $33.04 3,785
2022-05-04 $33.50 $34.25 $33.47 $34.25 $34.06 5,929
2022-05-03 $33.16 $33.53 $33.09 $33.35 $33.16 39,281
2022-05-02 $32.98 $33.27 $32.73 $33.09 $32.90 7,371
2022-04-29 $33.74 $33.74 $32.84 $32.84 $32.66 4,337
2022-04-28 $33.50 $34.03 $33.48 $33.90 $33.71 3,397
2022-04-27 $33.64 $33.94 $33.58 $33.58 $33.35 13,866
2022-04-26 $34.34 $34.36 $33.64 $33.64 $33.41 19,013
2022-04-25 $34.20 $34.54 $33.78 $34.54 $34.31 10,552
2022-04-22 $34.84 $34.84 $34.39 $34.39 $34.16 9,496
2022-04-21 $35.65 $35.68 $35.08 $35.15 $34.92 4,936
2022-04-20 $35.22 $35.53 $35.22 $35.43 $35.19 4,092
2022-04-19 $34.48 $35.06 $34.48 $35.00 $34.76 10,596
2022-04-18 $34.50 $34.50 $34.21 $34.32 $34.09 4,755
2022-04-14 $34.54 $34.66 $34.44 $34.44 $34.21 2,772
2022-04-13 $34.34 $34.60 $34.33 $34.58 $34.35 19,573
2022-04-12 $34.69 $34.74 $34.30 $34.32 $34.09 3,258
2022-04-11 $34.51 $34.58 $34.31 $34.31 $34.08 7,821
2022-04-08 $34.42 $34.73 $34.42 $34.48 $34.25 7,820
2022-04-07 $34.28 $34.61 $34.12 $34.52 $34.29 15,759
2022-04-06 $34.39 $34.56 $34.28 $34.39 $34.16 13,263
2022-04-05 $34.85 $35.00 $34.57 $34.57 $34.34 3,913
2022-04-04 $34.85 $34.97 $34.85 $34.93 $34.69 15,271
2022-04-01 $34.91 $35.06 $34.71 $35.06 $34.82 7,712
2022-03-31 $35.19 $35.23 $34.82 $34.82 $34.58 14,120
2022-03-30 $35.36 $35.42 $35.10 $35.18 $34.94 3,248
2022-03-29 $35.35 $35.52 $35.20 $35.47 $35.23 10,326
2022-03-28 $34.75 $34.89 $34.69 $34.89 $34.60 4,797
2022-03-25 $34.68 $34.87 $34.68 $34.87 $34.58 2,586
2022-03-24 $34.46 $34.61 $34.46 $34.61 $34.32 5,960
2022-03-23 $34.61 $34.74 $34.32 $34.33 $34.04 74,421
2022-03-22 $35.03 $35.05 $34.87 $34.87 $34.58 131,906
2022-03-21 $35.12 $35.12 $34.65 $34.78 $34.49 19,051
2022-03-18 $34.43 $34.95 $34.43 $34.95 $34.65 3,641
2022-03-17 $34.37 $34.70 $34.37 $34.66 $34.37 4,057
2022-03-16 $34.27 $34.43 $33.84 $34.43 $34.14 9,515
2022-03-15 $33.70 $33.85 $33.50 $33.85 $33.57 5,936
2022-03-14 $33.48 $33.73 $33.28 $33.40 $33.12 12,221
2022-03-11 $33.94 $33.94 $33.31 $33.34 $33.06 28,656
2022-03-10 $33.45 $33.65 $33.41 $33.65 $33.37 3,449
2022-03-09 $33.67 $33.98 $33.67 $33.80 $33.52 9,808
2022-03-08 $33.46 $33.75 $33.14 $33.14 $32.86 7,952
2022-03-07 $34.08 $34.12 $33.45 $33.46 $33.18 10,862
2022-03-04 $34.22 $34.39 $34.14 $34.39 $34.10 9,797
2022-03-03 $34.99 $34.99 $34.54 $34.74 $34.45 21,529
2022-03-02 $34.15 $34.89 $34.15 $34.76 $34.47 13,941
2022-03-01 $34.64 $34.64 $33.85 $34.02 $33.74 45,406
2022-02-28 $34.48 $34.73 $34.45 $34.64 $34.35 4,855
2022-02-25 $33.98 $34.82 $33.98 $34.82 $34.53 6,317
2022-02-24 $33.04 $33.97 $33.04 $33.97 $33.69 20,341
2022-02-23 $34.61 $34.61 $33.75 $33.79 $33.47 15,855
2022-02-22 $34.52 $34.62 $34.28 $34.28 $33.95 14,136
2022-02-18 $34.70 $34.82 $34.58 $34.65 $34.31 14,979
2022-02-17 $35.06 $35.06 $34.70 $34.72 $34.38 4,842
2022-02-16 $35.04 $35.29 $34.97 $35.25 $34.91 5,758
2022-02-15 $35.05 $35.24 $35.04 $35.17 $34.83 22,528
2022-02-14 $34.55 $34.78 $34.41 $34.69 $34.36 11,988
2022-02-11 $34.98 $35.14 $34.63 $34.74 $34.41 2,259
2022-02-10 $35.26 $35.49 $34.97 $34.97 $34.64 4,983
2022-02-09 $35.73 $35.74 $35.62 $35.62 $35.28 38,166
2022-02-08 $34.86 $35.26 $34.82 $35.26 $34.92 10,914
2022-02-07 $34.76 $34.91 $34.69 $34.69 $34.36 6,214
2022-02-04 $35.02 $35.02 $34.50 $34.78 $34.45 3,215
2022-02-03 $35.20 $35.35 $35.03 $35.03 $34.69 8,818
2022-02-02 $35.41 $35.52 $35.28 $35.52 $35.18 8,618
2022-02-01 $35.34 $35.43 $35.09 $35.42 $35.08 10,519
2022-01-31 $34.49 $35.28 $34.49 $35.28 $34.94 6,419
2022-01-28 $33.99 $34.70 $33.84 $34.69 $34.36 11,995
2022-01-27 $34.69 $34.77 $33.99 $34.10 $33.77 19,003
2022-01-26 $34.74 $35.05 $34.27 $34.37 $34.02 7,111
2022-01-25 $34.78 $34.91 $34.21 $34.58 $34.22 9,006
2022-01-24 $34.38 $35.15 $34.04 $35.15 $34.79 14,852
2022-01-21 $35.03 $35.36 $34.78 $34.80 $34.44 11,860
2022-01-20 $35.83 $35.99 $35.14 $35.14 $34.78 11,136
2022-01-19 $36.00 $36.06 $35.61 $35.61 $35.24 18,400
2022-01-18 $36.30 $36.30 $35.90 $35.93 $35.56 7,747
2022-01-14 $36.54 $36.63 $36.31 $36.63 $36.25 9,669
2022-01-13 $37.00 $37.11 $36.79 $36.80 $36.42 11,425
2022-01-12 $37.01 $37.16 $36.71 $36.85 $36.47 13,431
2022-01-11 $36.93 $36.96 $36.51 $36.96 $36.58 10,630
2022-01-10 $36.82 $36.82 $36.42 $36.77 $36.39 4,943
2022-01-07 $36.98 $36.98 $36.75 $36.86 $36.48 6,864
2022-01-06 $37.10 $37.16 $36.85 $37.00 $36.62 17,153
2022-01-05 $37.59 $37.67 $36.87 $36.88 $36.50 5,812
2022-01-04 $37.23 $37.64 $37.23 $37.51 $37.12 9,107
2022-01-03 $37.36 $37.36 $36.92 $37.14 $36.76 14,179
2021-12-31 $37.09 $37.32 $37.09 $37.18 $36.80 4,066
2021-12-30 $37.32 $37.34 $37.07 $37.12 $36.74 21,053
2021-12-29 $37.18 $37.27 $37.13 $37.23 $36.85 7,305
2021-12-28 $37.17 $37.26 $37.13 $37.22 $36.73 6,239
2021-12-27 $36.53 $37.09 $36.53 $37.09 $36.60 8,759
2021-12-23 $36.39 $36.66 $36.39 $36.56 $36.08 10,166
2021-12-22 $36.18 $36.33 $36.18 $36.33 $35.85 4,482
2021-12-21 $35.88 $36.11 $35.88 $36.07 $35.59 5,752
2021-12-20 $35.59 $35.59 $35.03 $35.44 $34.97 5,183
2021-12-17 $36.10 $36.39 $35.97 $35.97 $35.50 6,145
2021-12-16 $36.71 $36.75 $36.40 $36.40 $35.92 8,376
2021-12-15 $36.12 $36.50 $35.99 $36.50 $36.02 37,303
2021-12-14 $36.22 $36.33 $36.10 $36.11 $35.64 4,031
2021-12-13 $36.25 $36.35 $36.10 $36.21 $35.73 5,085
2021-12-10 $36.17 $36.33 $36.15 $36.33 $35.85 8,784
2021-12-09 $36.30 $36.34 $36.10 $36.10 $35.63 4,296
2021-12-08 $36.39 $36.46 $36.31 $36.43 $35.95 4,344
2021-12-07 $36.33 $36.59 $36.30 $36.36 $35.88 8,450
2021-12-06 $35.75 $36.18 $35.75 $36.03 $35.56 5,419
2021-12-03 $35.77 $35.77 $35.32 $35.50 $35.03 7,194
2021-12-02 $34.87 $35.84 $34.87 $35.69 $35.22 3,726
2021-12-01 $35.55 $35.85 $34.80 $34.80 $34.34 9,780
2021-11-30 $35.89 $35.89 $35.09 $35.09 $34.63 7,032
2021-11-29 $36.44 $36.44 $36.03 $36.09 $35.62 10,431
2021-11-26 $36.39 $36.39 $36.07 $36.15 $35.62 11,008
2021-11-24 $37.10 $37.10 $37.06 $37.08 $36.54 2,302
2021-11-23 $37.21 $37.21 $36.97 $37.18 $36.64 5,549
2021-11-22 $37.20 $37.37 $37.14 $37.15 $36.61 3,849
2021-11-19 $37.04 $37.16 $37.01 $37.01 $36.48 4,146
2021-11-18 $37.27 $37.27 $37.14 $37.16 $36.62 6,539
2021-11-17 $37.51 $37.51 $37.29 $37.43 $36.89 8,816
2021-11-16 $37.64 $37.82 $37.62 $37.62 $37.07 6,073
2021-11-15 $37.69 $37.77 $37.53 $37.54 $36.99 3,281
2021-11-12 $37.48 $37.68 $37.48 $37.62 $37.07 4,310
2021-11-11 $37.40 $37.43 $37.34 $37.43 $36.89 28,322
2021-11-10 $37.37 $37.40 $37.17 $37.27 $36.73 14,382
2021-11-09 $37.35 $37.38 $37.21 $37.30 $36.76 16,062
2021-11-08 $37.34 $37.39 $37.28 $37.37 $36.83 11,345
2021-11-05 $37.32 $37.54 $37.28 $37.40 $36.86 42,212
2021-11-04 $37.31 $37.31 $36.96 $37.02 $36.48 5,852
2021-11-03 $36.72 $37.13 $36.72 $37.13 $36.59 5,266
2021-11-02 $36.92 $36.93 $36.79 $36.79 $36.25 3,090
2021-11-01 $36.62 $36.97 $36.62 $36.91 $36.38 8,254
2021-10-29 $36.35 $36.42 $36.33 $36.42 $35.89 1,855
2021-10-28 $35.85 $36.27 $35.85 $36.23 $35.70 11,051
2021-10-27 $36.25 $36.30 $35.75 $35.75 $35.19 10,410
2021-10-26 $36.53 $36.70 $36.43 $36.43 $35.86 7,008
2021-10-25 $36.69 $36.75 $36.55 $36.58 $36.01 7,573
2021-10-22 $36.65 $36.73 $36.54 $36.56 $35.99 10,041
2021-10-21 $36.44 $36.55 $36.38 $36.55 $35.98 2,021
2021-10-20 $36.18 $36.47 $36.18 $36.41 $35.84 4,130
2021-10-19 $36.17 $36.21 $36.12 $36.18 $35.61 9,198
2021-10-18 $35.97 $36.08 $35.97 $36.05 $35.49 26,905
2021-10-15 $36.27 $36.27 $36.08 $36.08 $35.52 21,002
2021-10-14 $35.68 $36.00 $35.68 $36.00 $35.44 6,198
2021-10-13 $35.35 $35.40 $35.27 $35.37 $34.82 4,661
2021-10-12 $35.35 $35.50 $35.23 $35.32 $34.77 6,445
2021-10-11 $35.52 $35.76 $35.35 $35.35 $34.80 9,958
2021-10-08 $35.63 $35.68 $35.56 $35.60 $35.04 5,584
2021-10-07 $35.45 $35.88 $35.45 $35.62 $35.06 22,654
2021-10-06 $35.02 $35.27 $34.88 $35.26 $34.71 4,260
2021-10-05 $35.14 $35.50 $35.14 $35.32 $34.77 7,158
2021-10-04 $35.04 $35.26 $34.86 $35.05 $34.50 6,932
2021-10-01 $34.77 $35.23 $34.59 $35.08 $34.53 11,116
2021-09-30 $35.26 $35.31 $34.62 $34.62 $34.08 9,482
2021-09-29 $35.20 $35.35 $35.20 $35.20 $34.65 17,350
2021-09-28 $35.52 $35.52 $35.13 $35.14 $34.52 12,179
2021-09-27 $35.46 $35.74 $35.46 $35.62 $35.00 4,506
2021-09-24 $35.17 $35.48 $35.17 $35.45 $34.83 3,383
2021-09-23 $35.07 $35.54 $35.07 $35.31 $34.69 10,421
2021-09-22 $34.78 $35.15 $34.78 $34.97 $34.36 8,533
2021-09-21 $34.92 $35.00 $34.64 $34.65 $34.04 5,354
2021-09-20 $34.93 $34.93 $34.47 $34.81 $34.20 16,773
2021-09-17 $35.33 $35.40 $35.24 $35.35 $34.73 4,348
2021-09-16 $35.62 $35.64 $35.43 $35.51 $34.89 4,602
2021-09-15 $35.50 $35.71 $35.44 $35.66 $35.04 3,893
2021-09-14 $35.44 $35.57 $35.32 $35.36 $34.74 4,841
2021-09-13 $35.72 $35.72 $35.54 $35.62 $35.00 8,141
2021-09-10 $36.00 $36.00 $35.60 $35.60 $34.98 3,875
2021-09-09 $36.00 $36.09 $35.84 $35.84 $35.21 4,382
2021-09-08 $35.77 $35.96 $35.65 $35.96 $35.33 2,252
2021-09-07 $36.34 $36.34 $35.89 $35.89 $35.26 6,695
2021-09-03 $36.55 $36.55 $36.38 $36.38 $35.74 2,353
2021-09-02 $36.42 $36.57 $36.42 $36.57 $35.93 13,147
2021-09-01 $36.42 $36.42 $36.11 $36.33 $35.69 4,463
2021-08-31 $36.32 $36.36 $36.26 $36.28 $35.64 3,316
2021-08-30 $36.49 $36.51 $36.37 $36.37 $35.74 3,953
2021-08-27 $36.18 $36.40 $36.18 $36.34 $35.66 1,053
2021-08-26 $36.19 $36.19 $35.86 $35.86 $35.19 8,218
2021-08-25 $36.02 $36.25 $36.02 $36.14 $35.46 5,991
2021-08-24 $36.11 $36.13 $36.02 $36.02 $35.34 3,932
2021-08-23 $35.97 $36.02 $35.86 $35.96 $35.28 6,218
2021-08-20 $35.57 $35.82 $35.57 $35.82 $35.15 1,780
2021-08-19 $35.43 $35.60 $35.43 $35.48 $34.81 3,707
2021-08-18 $36.00 $36.05 $35.66 $35.66 $34.99 33,491
2021-08-17 $36.21 $36.21 $35.91 $36.12 $35.44 11,003
2021-08-16 $36.19 $36.46 $36.12 $36.44 $35.76 4,671
2021-08-13 $36.36 $36.36 $36.27 $36.32 $35.64 1,554
2021-08-12 $36.18 $36.23 $36.15 $36.23 $35.55 11,431
2021-08-11 $36.15 $36.23 $36.06 $36.23 $35.55 2,714
2021-08-10 $35.98 $36.12 $35.95 $36.02 $35.34 3,533
2021-08-09 $35.84 $36.03 $35.84 $35.92 $35.25 2,083
2021-08-06 $36.10 $36.15 $36.01 $36.03 $35.36 2,548
2021-08-05 $35.69 $35.96 $35.69 $35.89 $35.22 5,545
2021-08-04 $35.97 $35.97 $35.66 $35.68 $35.01 8,471
2021-08-03 $35.88 $36.05 $35.76 $35.99 $35.31 3,597
2021-08-02 $36.12 $36.24 $35.91 $35.91 $35.23 12,850
2021-07-30 $35.79 $35.93 $35.79 $35.89 $35.22 4,332
2021-07-29 $35.53 $35.93 $35.53 $35.82 $35.15 10,352
2021-07-28 $35.38 $35.54 $35.10 $35.45 $34.74 4,640
2021-07-27 $35.17 $35.31 $35.10 $35.25 $34.54 8,381
2021-07-26 $35.27 $35.43 $35.27 $35.35 $34.64 14,443
2021-07-23 $35.10 $35.33 $35.10 $35.33 $34.62 4,099
2021-07-22 $35.20 $35.20 $34.80 $34.81 $34.11 5,356
2021-07-21 $35.32 $35.32 $35.14 $35.18 $34.48 8,597
2021-07-20 $34.34 $35.12 $34.34 $34.91 $34.21 15,645
2021-07-19 $34.41 $34.41 $34.00 $34.24 $33.55 10,281
2021-07-16 $35.04 $35.04 $34.75 $34.75 $34.06 8,042
2021-07-15 $34.94 $35.01 $34.81 $34.93 $34.23 26,038
2021-07-14 $35.06 $35.07 $34.99 $35.01 $34.31 4,504
2021-07-13 $35.40 $35.40 $35.02 $35.02 $34.32 8,840
2021-07-12 $35.35 $35.40 $35.30 $35.40 $34.69 3,090
2021-07-09 $35.07 $35.36 $35.07 $35.34 $34.63 10,206
2021-07-08 $34.85 $35.13 $34.66 $34.86 $34.16 10,447
2021-07-07 $35.09 $35.33 $35.09 $35.31 $34.60 15,200
2021-07-06 $35.28 $35.28 $34.73 $35.07 $34.37 12,375
2021-07-02 $35.46 $35.46 $35.24 $35.32 $34.61 5,188
2021-07-01 $35.27 $35.45 $35.27 $35.35 $34.64 5,534
2021-06-30 $35.00 $35.10 $34.95 $35.10 $34.40 6,771
2021-06-29 $34.99 $35.20 $34.99 $35.02 $34.32 9,781
2021-06-28 $35.40 $35.40 $34.97 $35.00 $34.25 7,041
2021-06-25 $35.04 $35.31 $34.98 $35.31 $34.55 4,523
2021-06-24 $34.95 $34.96 $34.76 $34.94 $34.19 9,514
2021-06-23 $34.80 $34.88 $34.71 $34.73 $33.98 28,739
2021-06-22 $34.95 $34.95 $34.62 $34.86 $34.11 11,422
2021-06-21 $34.75 $34.92 $34.75 $34.92 $34.17 10,727
2021-06-18 $34.58 $34.68 $34.28 $34.28 $33.54 7,317
2021-06-17 $35.09 $35.09 $34.74 $34.95 $34.19 13,551
2021-06-16 $35.64 $35.64 $35.29 $35.40 $34.63 6,709
2021-06-15 $35.62 $35.76 $35.56 $35.69 $34.92 6,172
2021-06-14 $35.95 $35.95 $35.55 $35.67 $34.90 8,710
2021-06-11 $35.63 $35.86 $35.63 $35.86 $35.09 26,433
2021-06-10 $35.59 $35.71 $35.57 $35.62 $34.85 15,792
2021-06-09 $35.80 $35.80 $35.61 $35.61 $34.84 3,305
2021-06-08 $35.49 $35.78 $35.49 $35.75 $34.98 8,630
2021-06-07 $35.74 $35.74 $35.48 $35.57 $34.80 11,102
2021-06-04 $35.67 $35.68 $35.48 $35.68 $34.91 14,099
2021-06-03 $35.45 $35.51 $35.29 $35.51 $34.75 14,176
2021-06-02 $35.96 $35.96 $35.59 $35.60 $34.83 11,143
2021-06-01 $35.80 $35.83 $35.65 $35.80 $35.03 12,640
2021-05-28 $35.73 $35.73 $35.44 $35.61 $34.84 9,322
2021-05-27 $35.50 $35.68 $35.50 $35.58 $34.81 19,484
2021-05-26 $35.19 $35.48 $35.19 $35.46 $34.66 9,724
2021-05-25 $35.66 $35.66 $35.24 $35.24 $34.45 7,474
2021-05-24 $35.48 $35.57 $35.47 $35.50 $34.70 3,173
2021-05-21 $35.50 $35.64 $35.31 $35.39 $34.59 9,824
2021-05-20 $35.09 $35.39 $35.09 $35.31 $34.51 5,150
2021-05-19 $35.06 $35.15 $34.69 $35.15 $34.36 45,067
2021-05-18 $35.54 $35.56 $35.23 $35.23 $34.44 10,138
2021-05-17 $35.69 $35.70 $35.54 $35.63 $34.83 10,858
2021-05-14 $35.68 $35.83 $35.58 $35.78 $34.97 18,954
2021-05-13 $34.91 $35.57 $34.91 $35.44 $34.64 10,012
2021-05-12 $35.45 $35.49 $34.69 $34.69 $33.91 14,087
2021-05-11 $35.67 $35.67 $35.33 $35.45 $34.65 10,046
2021-05-10 $36.28 $36.39 $35.94 $35.94 $35.13 27,055
2021-05-07 $35.93 $36.11 $35.66 $36.11 $35.30 10,829
2021-05-06 $35.70 $35.85 $35.44 $35.85 $35.04 25,349
2021-05-05 $35.50 $35.63 $35.45 $35.58 $34.78 12,912
2021-05-04 $35.53 $35.64 $35.45 $35.64 $34.84 31,620
2021-05-03 $35.56 $35.83 $35.42 $35.60 $34.80 14,938
2021-04-30 $35.48 $35.52 $35.29 $35.29 $34.49 17,021
2021-04-29 $35.80 $35.84 $35.63 $35.76 $34.95 22,110
2021-04-28 $35.74 $35.74 $35.54 $35.58 $34.76 17,950
2021-04-27 $35.52 $35.63 $35.51 $35.63 $34.80 9,189
2021-04-26 $35.91 $35.91 $35.57 $35.57 $34.75 19,353
2021-04-23 $35.46 $35.79 $35.42 $35.70 $34.87 12,373
2021-04-22 $35.39 $35.60 $35.21 $35.31 $34.49 14,795
2021-04-21 $34.90 $35.40 $34.90 $35.40 $34.58 22,573
2021-04-20 $35.30 $35.30 $34.81 $34.95 $34.14 14,410
2021-04-19 $35.38 $35.38 $35.05 $35.20 $34.38 7,020
2021-04-16 $35.23 $35.39 $35.21 $35.33 $34.51 13,220
2021-04-15 $34.94 $35.05 $34.84 $35.02 $34.21 28,269
2021-04-14 $34.78 $34.95 $34.71 $34.80 $33.99 13,010
2021-04-13 $34.86 $34.99 $34.62 $34.70 $33.90 17,751
2021-04-12 $34.78 $34.93 $34.76 $34.93 $34.12 6,634
2021-04-09 $34.72 $34.80 $34.59 $34.80 $33.99 10,620
2021-04-08 $34.71 $34.71 $34.44 $34.71 $33.91 12,073
2021-04-07 $34.90 $34.90 $34.51 $34.54 $33.74 6,442
2021-04-06 $34.87 $34.94 $34.82 $34.82 $34.01 8,506
2021-04-05 $34.74 $34.82 $34.59 $34.82 $34.02 13,994
2021-04-01 $34.18 $34.45 $34.15 $34.44 $33.64 3,308
2021-03-31 $34.28 $34.30 $34.06 $34.14 $33.35 7,018
2021-03-30 $33.95 $34.22 $33.95 $34.15 $33.36 7,128
2021-03-29 $34.05 $34.30 $33.90 $33.94 $33.15 19,697
2021-03-26 $33.89 $34.24 $33.89 $34.24 $33.41 3,578
2021-03-25 $33.10 $33.71 $32.95 $33.71 $32.89 9,390
2021-03-24 $33.54 $33.62 $33.21 $33.21 $32.40 7,707
2021-03-23 $33.40 $33.68 $33.11 $33.23 $32.42 13,504
2021-03-22 $34.14 $34.14 $33.62 $33.79 $32.97 11,688
2021-03-19 $34.14 $34.14 $33.84 $33.96 $33.13 20,420
2021-03-18 $34.33 $34.57 $34.04 $34.06 $33.23 11,806
2021-03-17 $34.18 $34.35 $33.97 $34.35 $33.51 18,999
2021-03-16 $34.56 $34.56 $34.18 $34.23 $33.40 14,273
2021-03-15 $34.22 $34.45 $34.13 $34.45 $33.61 11,381
2021-03-12 $33.86 $34.19 $33.86 $34.19 $33.36 4,325
2021-03-11 $33.77 $34.00 $33.77 $33.91 $33.09 11,678
2021-03-10 $33.31 $33.76 $33.30 $33.70 $32.88 14,347
2021-03-09 $33.57 $33.58 $33.24 $33.24 $32.43 10,897
2021-03-08 $32.92 $33.49 $32.92 $33.24 $32.43 9,813
2021-03-05 $32.31 $32.88 $31.96 $32.88 $32.08 17,703
2021-03-04 $32.48 $32.64 $31.81 $31.99 $31.22 17,887
2021-03-03 $32.75 $33.02 $32.66 $32.66 $31.87 17,155
2021-03-02 $33.15 $33.15 $32.70 $32.75 $31.96 6,804
2021-03-01 $32.84 $33.15 $32.84 $33.03 $32.23 24,723
2021-02-26 $32.75 $32.75 $32.42 $32.42 $31.63 6,637
2021-02-25 $33.31 $33.31 $32.61 $32.61 $31.82 9,748
2021-02-24 $33.00 $33.27 $32.88 $33.26 $32.42 14,362
2021-02-23 $32.75 $32.98 $32.43 $32.92 $32.09 6,435
2021-02-22 $32.73 $32.91 $32.65 $32.83 $32.00 22,730
2021-02-19 $32.73 $32.87 $32.71 $32.84 $32.01 36,087
2021-02-18 $32.65 $32.69 $32.48 $32.58 $31.75 93,677
2021-02-17 $32.70 $32.82 $32.56 $32.76 $31.93 11,078
2021-02-16 $33.08 $33.08 $32.83 $32.86 $32.03 10,209
2021-02-12 $32.97 $33.03 $32.86 $33.00 $32.17 27,308
2021-02-11 $32.98 $33.01 $32.70 $32.98 $32.15 18,693
2021-02-10 $32.93 $32.94 $32.76 $32.81 $31.98 15,953
2021-02-09 $32.73 $32.89 $32.61 $32.86 $32.03 12,030
2021-02-08 $32.44 $32.73 $32.24 $32.73 $31.90 9,041
2021-02-05 $32.27 $32.28 $32.09 $32.22 $31.41 15,169
2021-02-04 $31.59 $32.02 $31.59 $32.01 $31.20 34,962
2021-02-03 $31.75 $31.75 $31.51 $31.65 $30.85 6,884
2021-02-02 $31.51 $31.66 $31.51 $31.58 $30.78 8,860
2021-02-01 $31.00 $31.27 $30.80 $31.27 $30.48 13,496
2021-01-29 $31.19 $31.30 $30.73 $30.78 $30.00 16,672
2021-01-28 $31.54 $31.70 $31.33 $31.33 $30.54 11,514
2021-01-27 $31.70 $31.84 $31.33 $31.44 $30.62 22,540
2021-01-26 $32.61 $32.61 $32.01 $32.05 $31.21 24,654
2021-01-25 $32.31 $32.55 $32.12 $32.31 $31.46 13,123
2021-01-22 $32.06 $32.29 $31.92 $32.29 $31.44 24,047
2021-01-21 $32.48 $32.49 $32.19 $32.23 $31.38 21,431
2021-01-20 $32.36 $32.38 $32.21 $32.36 $31.51 14,081
2021-01-19 $32.30 $32.30 $32.06 $32.09 $31.24 8,909
2021-01-15 $32.05 $32.11 $31.78 $31.99 $31.15 25,294
2021-01-14 $32.18 $32.35 $32.17 $32.18 $31.33 187,195
2021-01-13 $32.44 $32.44 $32.09 $32.12 $31.27 14,253
2021-01-12 $32.23 $32.35 $32.12 $32.35 $31.49 11,338
2021-01-11 $31.95 $32.13 $31.95 $32.09 $31.25 5,458
2021-01-08 $32.34 $32.38 $31.83 $32.12 $31.27 22,215
2021-01-07 $32.26 $32.30 $32.06 $32.29 $31.44 18,558
2021-01-06 $31.51 $32.16 $31.51 $31.99 $31.15 22,147
2021-01-05 $30.62 $31.11 $30.62 $30.98 $30.16 41,906
2021-01-04 $31.24 $31.32 $30.58 $30.76 $29.95 32,181
2020-12-31 $31.03 $31.12 $30.75 $31.12 $30.30 7,966
2020-12-30 $30.83 $31.13 $30.83 $30.97 $30.16 21,521
2020-12-29 $31.26 $31.26 $30.71 $30.82 $30.01 19,931
2020-12-28 $31.40 $31.40 $31.21 $31.28 $30.32 11,384
2020-12-24 $31.18 $31.18 $31.01 $31.13 $30.17 3,115
2020-12-23 $31.00 $31.15 $31.00 $31.09 $30.13 8,605
2020-12-22 $30.94 $30.94 $30.78 $30.82 $29.87 22,765
2020-12-21 $30.97 $30.97 $30.43 $30.85 $29.89 14,305
2020-12-18 $31.07 $31.20 $31.00 $31.07 $30.11 7,498
2020-12-17 $31.05 $31.10 $31.01 $31.10 $30.14 8,224
2020-12-16 $31.08 $31.08 $30.80 $30.88 $29.93 15,370
2020-12-15 $30.71 $30.99 $30.63 $30.96 $30.00 13,305
2020-12-14 $30.83 $30.97 $30.47 $30.47 $29.53 35,998
2020-12-11 $30.44 $30.67 $30.43 $30.55 $29.61 10,051
2020-12-10 $30.47 $30.52 $30.22 $30.50 $29.56 26,596
2020-12-09 $30.49 $30.61 $30.40 $30.58 $29.63 11,810
2020-12-08 $30.19 $30.46 $30.19 $30.43 $29.49 61,362
2020-12-07 $30.35 $30.35 $30.20 $30.28 $29.34 11,082
2020-12-04 $30.00 $30.35 $30.00 $30.35 $29.41 16,236
2020-12-03 $29.83 $29.94 $29.75 $29.82 $28.90 14,505
2020-12-02 $29.85 $29.86 $29.60 $29.71 $28.79 16,753
2020-12-01 $29.90 $30.04 $29.78 $29.86 $28.93 8,712
2020-11-30 $29.94 $29.94 $29.58 $29.58 $28.67 15,651
2020-11-27 $30.09 $30.10 $29.95 $30.03 $29.10 2,140
2020-11-25 $30.43 $30.43 $30.05 $30.12 $29.12 19,268
2020-11-24 $30.26 $30.48 $30.16 $30.41 $29.40 14,714
2020-11-23 $29.64 $30.00 $29.64 $29.91 $28.92 6,789
2020-11-20 $29.47 $29.59 $29.41 $29.54 $28.56 7,891
2020-11-19 $29.46 $29.56 $29.31 $29.55 $28.57 21,275
2020-11-18 $29.90 $29.98 $29.61 $29.61 $28.63 12,190
2020-11-17 $29.67 $29.96 $29.50 $29.87 $28.88 17,675
2020-11-16 $29.86 $29.87 $29.58 $29.87 $28.88 21,118
2020-11-13 $28.98 $29.40 $28.98 $29.35 $28.38 10,663
2020-11-12 $29.03 $29.03 $28.57 $28.74 $27.79 17,345
2020-11-11 $29.53 $29.53 $29.05 $29.24 $28.27 18,599
2020-11-10 $28.84 $29.36 $28.84 $29.32 $28.35 15,075
2020-11-09 $29.33 $29.62 $28.84 $28.84 $27.89 32,080
2020-11-06 $28.28 $28.30 $28.10 $28.14 $27.21 6,828
2020-11-05 $28.17 $28.40 $28.17 $28.29 $27.35 42,519
2020-11-04 $27.77 $28.13 $27.70 $27.80 $26.88 120,056
2020-11-03 $27.69 $27.93 $27.69 $27.91 $26.99 41,073
2020-11-02 $27.14 $27.33 $27.10 $27.33 $26.42 8,462
2020-10-30 $26.87 $26.91 $26.61 $26.71 $25.82 7,144
2020-10-29 $26.56 $26.98 $26.54 $26.95 $26.06 7,075
2020-10-28 $27.00 $27.00 $26.69 $26.70 $25.79 14,938
2020-10-27 $27.72 $27.72 $27.42 $27.42 $26.49 18,274
2020-10-26 $27.88 $27.89 $27.45 $27.63 $26.68 6,164
2020-10-23 $27.92 $28.06 $27.89 $28.01 $27.05 2,310
2020-10-22 $27.81 $27.90 $27.70 $27.88 $26.93 5,665
2020-10-21 $27.74 $27.81 $27.68 $27.69 $26.75 7,447
2020-10-20 $27.81 $27.88 $27.65 $27.66 $26.71 11,013
2020-10-19 $28.13 $28.13 $27.57 $27.58 $26.64 8,543
2020-10-16 $28.03 $28.15 $28.00 $28.00 $27.04 10,363
2020-10-15 $27.60 $28.03 $27.58 $28.03 $27.07 8,825
2020-10-14 $27.96 $28.10 $27.80 $27.83 $26.88 11,643
2020-10-13 $28.09 $28.09 $27.83 $27.91 $26.96 10,169
2020-10-12 $27.95 $28.18 $27.95 $28.13 $27.17 8,608
2020-10-09 $27.85 $27.99 $27.77 $27.83 $26.88 8,152
2020-10-08 $27.59 $27.74 $27.59 $27.74 $26.80 7,709
2020-10-07 $27.29 $27.36 $27.17 $27.32 $26.39 7,701
2020-10-06 $27.10 $27.49 $26.98 $26.98 $26.06 39,229
2020-10-05 $26.81 $27.06 $26.81 $27.03 $26.11 15,496
2020-10-02 $25.90 $26.67 $25.90 $26.62 $25.71 12,248
2020-10-01 $26.43 $26.43 $26.21 $26.29 $25.39 7,371
2020-09-30 $26.28 $26.46 $26.16 $26.27 $25.37 6,609
2020-09-29 $26.28 $26.28 $25.98 $26.11 $25.22 7,502
2020-09-28 $26.04 $26.35 $26.04 $26.26 $25.33 20,147
2020-09-25 $25.44 $25.85 $25.44 $25.79 $24.87 9,649
2020-09-24 $25.50 $25.58 $25.22 $25.58 $24.67 11,892
2020-09-23 $26.03 $26.11 $25.52 $25.52 $24.61 10,036
2020-09-22 $25.85 $26.04 $25.76 $25.96 $25.04 6,769
2020-09-21 $25.99 $26.17 $25.60 $25.84 $24.92 14,712
2020-09-18 $26.88 $26.88 $26.40 $26.49 $25.55 10,149
2020-09-17 $26.59 $26.86 $26.58 $26.76 $25.81 14,764
2020-09-16 $26.89 $27.10 $26.83 $26.86 $25.91 9,998
2020-09-15 $26.96 $27.02 $26.75 $26.86 $25.91 16,699
2020-09-14 $26.67 $26.88 $26.65 $26.86 $25.91 7,262
2020-09-11 $26.63 $26.63 $26.36 $26.46 $25.52 5,520
2020-09-10 $26.91 $26.91 $26.44 $26.52 $25.58 7,029
2020-09-09 $26.73 $26.93 $26.71 $26.77 $25.82 12,214
2020-09-08 $26.79 $26.79 $26.35 $26.46 $25.52 7,377
2020-09-04 $27.24 $27.34 $26.67 $26.98 $26.02 7,048
2020-09-03 $27.89 $27.89 $26.99 $27.10 $26.14 13,909
2020-09-02 $27.63 $27.93 $27.63 $27.90 $26.91 12,311
2020-09-01 $27.34 $27.43 $27.26 $27.40 $26.43 7,754
2020-08-31 $27.56 $27.56 $27.30 $27.30 $26.33 10,659
2020-08-28 $27.54 $27.56 $27.34 $27.56 $26.58 8,945
2020-08-27 $27.50 $27.51 $27.35 $27.41 $26.42 20,068
2020-08-26 $27.23 $27.28 $27.15 $27.23 $26.24 6,178
2020-08-25 $27.33 $27.36 $27.11 $27.28 $26.29 13,326
2020-08-24 $27.20 $27.25 $27.04 $27.24 $26.25 26,306
2020-08-21 $26.90 $26.94 $26.85 $26.94 $25.96 6,864
2020-08-20 $27.02 $27.03 $26.79 $26.98 $26.00 5,275
2020-08-19 $27.25 $27.31 $27.13 $27.13 $26.14 14,164
2020-08-18 $27.51 $27.51 $27.24 $27.24 $26.26 8,726
2020-08-17 $27.46 $27.49 $27.40 $27.43 $26.44 23,302
2020-08-14 $27.35 $27.54 $27.35 $27.42 $26.42 6,147
2020-08-13 $27.58 $27.58 $27.41 $27.49 $26.49 10,023
2020-08-12 $27.69 $27.69 $27.52 $27.56 $26.56 9,354
2020-08-11 $27.48 $27.79 $27.44 $27.44 $26.44 104,950
2020-08-10 $27.25 $27.41 $27.24 $27.31 $26.32 8,473
2020-08-07 $26.83 $27.09 $26.83 $27.03 $26.05 9,778
2020-08-06 $26.85 $26.87 $26.69 $26.83 $25.86 12,265
2020-08-05 $26.72 $26.85 $26.68 $26.85 $25.87 2,840
2020-08-04 $26.56 $26.62 $26.51 $26.62 $25.66 7,419
2020-08-03 $26.46 $26.68 $26.46 $26.64 $25.68 9,413
2020-07-31 $26.49 $26.49 $26.05 $26.35 $25.39 4,921
2020-07-30 $26.27 $26.55 $26.16 $26.55 $25.59 5,263
2020-07-29 $26.30 $26.71 $26.30 $26.64 $25.67 4,228
2020-07-28 $26.26 $26.41 $26.18 $26.18 $25.22 11,430
2020-07-27 $26.39 $26.46 $26.24 $26.46 $25.49 10,182
2020-07-24 $26.36 $26.38 $26.19 $26.19 $25.23 11,691
2020-07-23 $26.50 $26.71 $26.36 $26.45 $25.48 20,074
2020-07-22 $25.92 $26.26 $25.92 $26.25 $25.29 12,980
2020-07-21 $26.00 $26.19 $26.00 $26.06 $25.11 9,964
2020-07-20 $25.81 $25.81 $25.67 $25.74 $24.80 50,028
2020-07-17 $25.91 $25.98 $25.78 $25.90 $24.96 4,012
2020-07-16 $25.74 $25.95 $25.72 $25.86 $24.91 8,289
2020-07-15 $25.38 $25.85 $25.38 $25.77 $24.83 10,272
2020-07-14 $24.70 $25.09 $24.66 $25.09 $24.17 10,586
2020-07-13 $25.02 $25.26 $24.70 $24.70 $23.80 10,020
2020-07-10 $24.48 $24.84 $24.44 $24.84 $23.93 7,563
2020-07-09 $24.92 $24.92 $24.33 $24.50 $23.60 13,900
2020-07-08 $24.81 $24.98 $24.61 $24.90 $23.99 11,493
2020-07-07 $25.17 $25.17 $24.77 $24.77 $23.86 50,498
2020-07-06 $25.37 $25.43 $25.14 $25.25 $24.33 24,929
2020-07-02 $25.31 $25.36 $24.92 $24.99 $24.08 28,639
2020-07-01 $24.98 $25.02 $24.79 $24.86 $23.95 14,712
2020-06-30 $24.55 $25.03 $24.55 $24.95 $24.04 99,140
2020-06-29 $24.33 $24.65 $24.11 $24.65 $23.75 4,627
2020-06-26 $24.46 $24.56 $24.01 $24.06 $23.14 104,917
2020-06-25 $24.25 $24.61 $24.14 $24.61 $23.66 9,158
2020-06-24 $25.00 $25.00 $24.23 $24.34 $23.40 20,982
2020-06-23 $25.55 $25.55 $25.16 $25.18 $24.21 13,576
2020-06-22 $24.80 $25.17 $24.75 $25.13 $24.16 33,757
2020-06-19 $25.60 $25.61 $24.95 $25.08 $24.12 12,768
2020-06-18 $25.06 $25.41 $25.06 $25.29 $24.32 58,039
2020-06-17 $25.56 $25.56 $25.29 $25.32 $24.35 8,304
2020-06-16 $26.04 $26.04 $25.27 $25.46 $24.49 14,647
2020-06-15 $24.19 $25.16 $24.19 $25.14 $24.17 7,514
2020-06-12 $25.30 $25.30 $24.47 $24.77 $23.82 12,199
2020-06-11 $25.17 $25.23 $24.46 $24.53 $23.59 35,522
2020-06-10 $26.67 $26.67 $26.14 $26.14 $25.14 29,976
2020-06-09 $26.79 $26.88 $25.12 $26.75 $25.72 24,265
2020-06-08 $27.21 $27.25 $27.08 $27.16 $26.12 312,266
2020-06-05 $26.95 $27.26 $26.82 $26.83 $25.80 45,143
2020-06-04 $25.88 $26.13 $25.82 $26.11 $25.10 24,757
2020-06-03 $25.65 $26.20 $25.65 $26.14 $25.14 24,230
2020-06-02 $25.42 $25.42 $25.19 $25.38 $24.40 25,508
2020-06-01 $24.98 $25.30 $24.98 $25.13 $24.16 17,776
2020-05-29 $24.94 $25.10 $24.74 $25.02 $24.06 16,740
2020-05-28 $25.72 $25.72 $25.08 $25.13 $24.17 23,975
2020-05-27 $25.24 $25.68 $25.01 $25.61 $24.58 27,980
2020-05-26 $24.54 $25.06 $24.54 $24.83 $23.83 15,364
2020-05-22 $23.86 $23.86 $23.59 $23.86 $22.89 7,878
2020-05-21 $23.97 $24.00 $23.86 $23.87 $22.91 15,525
2020-05-20 $23.72 $24.02 $23.72 $23.86 $22.90 5,274
2020-05-19 $23.72 $23.91 $23.42 $23.44 $22.49 219,248
2020-05-18 $23.11 $23.80 $23.11 $23.77 $22.81 108,660
2020-05-15 $21.98 $22.30 $21.95 $22.22 $21.32 4,804
2020-05-14 $21.59 $22.08 $21.08 $22.08 $21.19 9,486
2020-05-13 $22.60 $22.60 $21.77 $21.96 $21.07 15,206
2020-05-12 $23.81 $23.81 $22.68 $22.68 $21.76 39,288
2020-05-11 $23.78 $23.80 $23.42 $23.66 $22.70 24,959
2020-05-08 $23.32 $23.96 $23.32 $23.90 $22.93 17,097
2020-05-07 $22.88 $23.22 $22.88 $22.98 $22.05 24,589
2020-05-06 $23.13 $23.13 $22.70 $22.70 $21.78 8,414
2020-05-05 $23.30 $23.43 $22.84 $22.97 $22.04 18,156
2020-05-04 $22.57 $22.79 $22.33 $22.78 $21.86 90,791
2020-05-01 $23.06 $23.11 $22.59 $22.75 $21.83 46,345
2020-04-30 $24.02 $24.03 $23.65 $23.65 $22.69 16,826
2020-04-29 $24.19 $24.65 $24.06 $24.52 $23.53 13,511
2020-04-28 $23.65 $23.88 $23.25 $23.58 $22.59 39,995
2020-04-27 $22.36 $23.21 $22.36 $23.09 $22.12 21,284
2020-04-24 $22.18 $22.29 $21.84 $22.25 $21.31 8,831
2020-04-23 $22.03 $22.26 $21.90 $22.00 $21.07 26,128
2020-04-22 $21.94 $21.98 $21.75 $21.95 $21.03 7,858
2020-04-21 $21.59 $21.70 $21.43 $21.49 $20.59 27,475
2020-04-20 $21.95 $22.40 $21.91 $21.98 $21.05 17,013
2020-04-17 $22.30 $22.75 $22.30 $22.48 $21.53 49,823
2020-04-16 $21.87 $21.87 $21.26 $21.69 $20.78 36,589
2020-04-15 $21.81 $21.93 $21.58 $21.65 $20.74 15,537
2020-04-14 $22.83 $22.83 $22.30 $22.58 $21.63 18,234
2020-04-13 $22.79 $23.17 $21.95 $22.26 $21.32 24,613
2020-04-09 $22.47 $23.02 $22.47 $22.75 $21.79 27,595
2020-04-08 $21.58 $22.21 $21.40 $22.15 $21.22 71,899
2020-04-07 $21.81 $22.11 $21.21 $21.28 $20.38 19,523
2020-04-06 $20.35 $20.96 $20.35 $20.96 $20.08 24,530
2020-04-03 $20.01 $20.21 $19.40 $19.68 $18.85 28,826
2020-04-02 $20.02 $20.53 $19.71 $20.13 $19.29 55,904
2020-04-01 $20.19 $20.34 $19.70 $19.93 $19.09 30,282
2020-03-31 $21.25 $21.39 $20.91 $20.95 $20.07 16,464
2020-03-30 $20.73 $21.25 $20.42 $21.25 $20.36 18,198
2020-03-27 $20.47 $21.05 $20.38 $20.63 $19.76 25,018
2020-03-26 $20.70 $21.44 $20.55 $21.44 $20.47 28,391
2020-03-25 $20.20 $20.87 $19.61 $20.29 $19.37 19,199
2020-03-24 $19.00 $19.90 $19.00 $19.90 $19.00 33,301
2020-03-23 $18.74 $18.74 $17.70 $18.17 $17.35 55,170
2020-03-20 $20.10 $20.22 $18.71 $18.71 $17.86 21,533
2020-03-19 $18.68 $19.89 $18.18 $19.86 $18.96 37,422
2020-03-18 $19.57 $19.87 $18.17 $19.02 $18.16 56,943
2020-03-17 $20.26 $20.97 $19.56 $20.97 $20.02 36,706
2020-03-16 $20.23 $21.27 $19.57 $19.58 $18.69 163,361
2020-03-13 $22.10 $22.34 $20.73 $22.34 $21.33 36,267
2020-03-12 $21.27 $21.65 $20.50 $20.73 $19.79 92,700
2020-03-11 $23.72 $23.79 $22.85 $22.98 $21.94 36,298
2020-03-10 $24.58 $24.58 $23.46 $24.48 $23.37 44,763
2020-03-09 $22.82 $24.35 $22.82 $23.63 $22.56 44,630
2020-03-06 $25.49 $25.85 $25.19 $25.76 $24.60 19,248
2020-03-05 $26.53 $26.67 $25.81 $26.08 $24.90 7,853
2020-03-04 $26.60 $27.16 $26.43 $27.15 $25.92 24,485
2020-03-03 $26.87 $27.16 $26.05 $26.29 $25.10 25,700
2020-03-02 $26.17 $26.85 $25.84 $26.85 $25.63 51,161
2020-02-28 $25.81 $26.27 $25.62 $26.08 $24.90 40,543
2020-02-27 $26.94 $27.45 $26.51 $26.53 $25.33 58,742
2020-02-26 $27.90 $28.18 $27.47 $27.52 $26.27 23,477
2020-02-25 $28.75 $28.75 $27.81 $27.86 $26.60 25,561
2020-02-24 $29.00 $29.04 $28.66 $28.91 $27.55 19,572
2020-02-21 $29.82 $29.88 $29.66 $29.76 $28.36 36,399
2020-02-20 $29.89 $30.05 $29.76 $29.98 $28.57 16,489
2020-02-19 $29.80 $29.99 $29.80 $29.92 $28.51 43,757
2020-02-18 $29.86 $29.92 $29.71 $29.76 $28.36 6,582
2020-02-14 $29.97 $30.08 $29.87 $29.93 $28.52 5,880
2020-02-13 $29.96 $30.08 $29.95 $30.07 $28.66 12,808
2020-02-12 $29.94 $30.05 $29.92 $30.05 $28.63 11,471
2020-02-11 $29.77 $29.95 $29.77 $29.87 $28.46 6,205
2020-02-10 $29.42 $29.59 $29.42 $29.59 $28.20 7,172
2020-02-07 $29.74 $29.76 $29.49 $29.52 $28.13 41,796
2020-02-06 $30.04 $30.04 $29.89 $29.92 $28.51 16,974
2020-02-05 $29.74 $30.00 $29.74 $29.97 $28.56 17,801
2020-02-04 $29.47 $29.59 $29.47 $29.48 $28.09 14,510
2020-02-03 $29.14 $29.34 $29.11 $29.11 $27.74 7,008
2020-01-31 $29.40 $29.41 $28.81 $28.90 $27.54 14,057
2020-01-30 $29.29 $29.52 $29.17 $29.52 $28.13 10,538
2020-01-29 $29.78 $29.78 $29.58 $29.58 $28.14 9,004
2020-01-28 $29.52 $29.74 $29.52 $29.65 $28.20 75,257
2020-01-27 $29.46 $29.62 $29.25 $29.41 $27.97 56,956
2020-01-24 $30.13 $30.13 $29.65 $29.81 $28.35 19,116
2020-01-23 $29.96 $30.15 $29.79 $30.10 $28.63 12,082
2020-01-22 $30.22 $30.25 $30.01 $30.03 $28.56 19,925
2020-01-21 $30.11 $30.11 $30.00 $30.00 $28.54 8,176
2020-01-17 $30.36 $30.36 $30.20 $30.22 $28.75 6,204
2020-01-16 $30.01 $30.31 $30.01 $30.31 $28.83 12,559
2020-01-15 $29.75 $29.96 $29.75 $29.83 $28.37 13,614
2020-01-14 $29.65 $29.89 $29.65 $29.83 $28.37 18,413
2020-01-13 $29.45 $29.82 $29.45 $29.82 $28.36 13,538
2020-01-10 $29.45 $29.50 $29.36 $29.36 $27.93 9,838
2020-01-09 $29.56 $29.56 $29.43 $29.50 $28.06 12,842
2020-01-08 $29.43 $29.48 $29.32 $29.39 $27.95 16,151
2020-01-07 $29.32 $29.41 $29.30 $29.30 $27.87 10,031
2020-01-06 $29.23 $29.41 $29.15 $29.37 $27.94 6,271
2020-01-03 $29.37 $29.46 $29.27 $29.43 $27.99 10,082
2020-01-02 $29.60 $29.64 $29.38 $29.57 $28.13 8,696
2019-12-31 $29.55 $29.64 $29.55 $29.59 $28.15 4,831
2019-12-30 $29.50 $29.65 $29.46 $29.53 $28.09 20,072
2019-12-27 $29.63 $29.63 $29.55 $29.55 $28.10 12,443
2019-12-26 $29.68 $29.75 $29.62 $29.68 $28.16 5,557
2019-12-24 $29.70 $29.72 $29.65 $29.68 $28.16 10,281
2019-12-23 $29.72 $29.77 $29.64 $29.69 $28.17 10,425
2019-12-20 $29.64 $29.79 $29.64 $29.71 $28.19 10,456
2019-12-19 $29.48 $29.61 $29.48 $29.58 $28.06 14,575
2019-12-18 $29.54 $29.56 $29.43 $29.51 $28.00 8,236
2019-12-17 $29.40 $29.54 $29.39 $29.51 $28.00 8,876
2019-12-16 $29.39 $29.54 $29.35 $29.35 $27.85 23,235
2019-12-13 $29.37 $29.56 $29.17 $29.23 $27.73 31,612
2019-12-12 $29.06 $29.53 $29.06 $29.41 $27.90 19,548
2019-12-11 $28.97 $29.11 $28.97 $29.09 $27.60 10,305
2019-12-10 $29.01 $29.11 $28.88 $29.01 $27.52 10,733
2019-12-09 $29.19 $29.19 $29.02 $29.02 $27.53 8,233
2019-12-06 $29.08 $29.31 $29.08 $29.19 $27.70 12,811
2019-12-05 $28.78 $28.89 $28.78 $28.86 $27.38 20,094
2019-12-04 $28.72 $28.93 $28.70 $28.75 $27.28 14,772
2019-12-03 $28.81 $28.81 $28.34 $28.57 $27.10 17,030
2019-12-02 $29.07 $29.07 $28.82 $28.82 $27.34 10,187
2019-11-29 $29.09 $29.10 $29.00 $29.00 $27.51 2,337
2019-11-27 $29.25 $29.25 $29.12 $29.25 $27.75 12,930
2019-11-26 $29.09 $29.19 $29.06 $29.16 $27.61 10,040
2019-11-25 $28.87 $29.13 $28.77 $29.09 $27.54 15,228
2019-11-22 $28.70 $28.72 $28.60 $28.68 $27.16 12,150
2019-11-21 $28.76 $28.76 $28.57 $28.59 $27.07 7,101
2019-11-20 $28.97 $28.97 $28.66 $28.76 $27.24 9,355
2019-11-19 $29.00 $29.05 $28.85 $28.94 $27.40 7,475
2019-11-18 $29.09 $29.09 $28.93 $28.96 $27.42 9,117
2019-11-15 $29.11 $29.16 $29.05 $29.11 $27.56 8,550
2019-11-14 $28.89 $29.04 $28.89 $28.99 $27.45 14,092
2019-11-13 $28.89 $29.03 $28.87 $28.94 $27.40 20,948
2019-11-12 $29.07 $29.17 $29.02 $29.06 $27.51 8,459
2019-11-11 $29.02 $29.17 $29.02 $29.12 $27.57 18,920
2019-11-08 $29.19 $29.20 $29.10 $29.18 $27.63 20,936
2019-11-07 $29.26 $29.42 $29.12 $29.21 $27.66 34,085
2019-11-06 $29.14 $29.14 $28.98 $29.08 $27.53 12,796
2019-11-05 $29.06 $29.27 $29.06 $29.24 $27.69 54,064
2019-11-04 $28.84 $29.02 $28.81 $29.02 $27.48 12,320
2019-11-01 $28.46 $28.71 $28.46 $28.70 $27.17 10,949
2019-10-31 $28.35 $28.35 $28.22 $28.32 $26.81 3,328
2019-10-30 $28.55 $28.58 $28.42 $28.56 $27.04 6,411
2019-10-29 $28.51 $28.74 $28.51 $28.67 $27.11 12,308
2019-10-28 $28.49 $28.70 $28.49 $28.58 $27.02 20,205
2019-10-25 $28.14 $28.47 $28.14 $28.41 $26.86 20,148
2019-10-24 $28.21 $28.21 $28.04 $28.13 $26.60 8,788
2019-10-23 $28.11 $28.13 $28.05 $28.11 $26.58 4,625
2019-10-22 $28.07 $28.30 $28.03 $28.14 $26.61 8,776
2019-10-21 $28.02 $28.20 $28.02 $28.06 $26.53 19,525
2019-10-18 $27.76 $27.92 $27.76 $27.86 $26.34 5,392
2019-10-17 $27.65 $27.89 $27.65 $27.85 $26.33 8,181
2019-10-16 $27.55 $27.69 $27.55 $27.56 $26.06 5,920
2019-10-15 $27.32 $27.67 $27.32 $27.58 $26.08 39,705
2019-10-14 $27.41 $27.41 $27.29 $27.34 $25.85 5,091
2019-10-11 $27.33 $27.77 $27.33 $27.52 $26.02 8,889
2019-10-10 $26.82 $27.08 $26.82 $26.99 $25.52 69,321
2019-10-09 $26.76 $26.92 $26.71 $26.84 $25.38 20,596
2019-10-08 $26.88 $26.89 $26.68 $26.70 $25.25 10,729
2019-10-07 $27.19 $27.23 $27.08 $27.13 $25.65 6,760
2019-10-04 $26.93 $27.23 $26.92 $27.23 $25.74 8,579
2019-10-03 $26.83 $26.97 $26.59 $26.97 $25.50 10,489
2019-10-02 $27.21 $27.21 $26.80 $26.94 $25.47 11,178
2019-10-01 $27.97 $27.99 $27.37 $27.41 $25.92 50,149
2019-09-30 $27.78 $27.94 $27.78 $27.88 $26.36 15,329
2019-09-27 $27.91 $27.91 $27.61 $27.66 $26.15 33,185
2019-09-26 $27.94 $28.01 $27.84 $27.89 $26.32 3,780
2019-09-25 $27.67 $28.10 $27.67 $28.06 $26.48 6,902
2019-09-24 $28.03 $28.03 $27.70 $27.73 $26.17 7,361
2019-09-23 $27.95 $28.12 $27.93 $28.06 $26.48 4,964
2019-09-20 $28.10 $28.20 $27.98 $27.98 $26.41 10,334
2019-09-19 $28.21 $28.33 $28.07 $28.09 $26.51 12,934
2019-09-18 $28.05 $28.19 $27.99 $28.16 $26.57 9,075
2019-09-17 $28.11 $28.20 $28.10 $28.20 $26.61 5,207
2019-09-16 $28.28 $28.34 $28.05 $28.22 $26.63 12,374
2019-09-13 $28.47 $28.48 $28.33 $28.36 $26.76 13,811
2019-09-12 $28.30 $28.40 $28.24 $28.38 $26.78 12,678
2019-09-11 $28.07 $28.34 $28.04 $28.31 $26.72 7,534
2019-09-10 $27.70 $27.91 $27.70 $27.91 $26.34 6,173
2019-09-09 $27.67 $27.79 $27.63 $27.79 $26.23 6,002
2019-09-06 $27.62 $27.73 $27.57 $27.57 $26.02 6,299
2019-09-05 $27.27 $27.77 $27.27 $27.64 $26.08 33,210
2019-09-04 $27.04 $27.09 $26.95 $27.09 $25.57 3,655
2019-09-03 $26.86 $26.86 $26.64 $26.75 $25.25 5,304
2019-08-30 $27.09 $27.19 $27.00 $27.13 $25.60 96,045
2019-08-29 $26.78 $27.01 $26.78 $27.00 $25.48 14,300
2019-08-28 $26.29 $26.67 $26.28 $26.60 $25.06 52,581
2019-08-27 $26.65 $26.69 $26.37 $26.41 $24.88 6,835
2019-08-26 $26.49 $26.52 $26.38 $26.47 $24.94 8,735
2019-08-23 $26.78 $26.95 $26.23 $26.34 $24.81 12,995
2019-08-22 $26.99 $27.12 $26.88 $27.04 $25.48 14,846
2019-08-21 $26.93 $27.01 $26.90 $26.96 $25.40 8,749
2019-08-20 $26.87 $26.88 $26.78 $26.78 $25.23 7,693
2019-08-19 $26.89 $27.03 $26.89 $26.93 $25.37 9,983
2019-08-16 $26.35 $26.69 $26.35 $26.69 $25.14 7,653
2019-08-15 $26.34 $26.34 $26.06 $26.23 $24.71 5,264
2019-08-14 $26.50 $26.53 $26.18 $26.19 $24.67 21,041
2019-08-13 $26.52 $27.12 $26.50 $26.92 $25.36 12,794
2019-08-12 $26.89 $26.89 $26.55 $26.61 $25.07 7,884
2019-08-09 $27.14 $27.14 $26.86 $26.96 $25.40 5,001
2019-08-08 $26.88 $27.24 $26.88 $27.23 $25.65 10,226
2019-08-07 $26.48 $26.74 $26.29 $26.71 $25.16 9,253
2019-08-06 $26.61 $26.72 $26.45 $26.69 $25.14 14,705
2019-08-05 $26.79 $26.79 $26.25 $26.52 $24.98 23,749
2019-08-02 $27.42 $27.42 $27.10 $27.22 $25.64 13,460
2019-08-01 $28.04 $28.18 $27.42 $27.54 $25.95 69,629
2019-07-31 $28.26 $28.32 $28.06 $28.06 $26.43 29,203
2019-07-30 $27.90 $28.30 $27.87 $28.30 $26.66 34,072
2019-07-29 $28.29 $28.29 $28.13 $28.17 $26.52 17,191
2019-07-26 $28.02 $28.30 $28.00 $28.28 $26.62 18,560
2019-07-25 $28.11 $28.15 $27.93 $27.96 $26.32 14,649
2019-07-24 $27.81 $28.17 $27.81 $28.11 $26.46 15,163
2019-07-23 $27.61 $27.77 $27.57 $27.77 $26.14 18,166
2019-07-22 $27.59 $27.66 $27.48 $27.48 $25.87 49,201
2019-07-19 $27.75 $27.80 $27.60 $27.60 $25.98 10,185
2019-07-18 $27.58 $27.71 $27.48 $27.68 $26.05 35,664
2019-07-17 $27.77 $27.78 $27.53 $27.54 $25.92 31,637
2019-07-16 $27.61 $27.81 $27.61 $27.75 $26.12 57,305
2019-07-15 $27.70 $27.73 $27.53 $27.62 $26.00 8,958
2019-07-12 $27.40 $27.70 $27.40 $27.70 $26.07 13,351
2019-07-11 $27.38 $27.38 $27.21 $27.36 $25.75 21,206
2019-07-10 $27.50 $27.54 $27.38 $27.39 $25.78 22,478
2019-07-09 $27.34 $27.40 $27.30 $27.40 $25.79 19,761
2019-07-08 $27.56 $27.59 $27.42 $27.44 $25.83 16,233
2019-07-05 $27.57 $27.69 $27.40 $27.66 $26.04 4,748
2019-07-03 $27.50 $27.66 $27.46 $27.61 $25.99 9,498
2019-07-02 $27.49 $27.51 $27.38 $27.40 $25.79 8,279
2019-07-01 $27.70 $27.80 $27.46 $27.55 $25.93 17,432
2019-06-28 $27.40 $27.51 $27.35 $27.45 $25.84 17,765
2019-06-27 $26.85 $27.15 $26.85 $27.15 $25.56 7,192
2019-06-26 $26.92 $27.05 $26.92 $27.01 $25.36 83,735
2019-06-25 $27.13 $27.13 $26.91 $26.91 $25.27 14,056
2019-06-24 $27.30 $27.30 $27.03 $27.08 $25.43 6,298
2019-06-21 $27.27 $27.33 $27.16 $27.22 $25.56 15,657
2019-06-20 $27.27 $27.35 $27.17 $27.32 $25.65 7,383
2019-06-19 $27.06 $27.10 $26.99 $27.05 $25.40 13,016
2019-06-18 $26.92 $27.22 $26.86 $27.04 $25.39 15,195
2019-06-17 $26.90 $26.92 $26.77 $26.77 $25.14 6,345
2019-06-14 $26.94 $26.96 $26.87 $26.92 $25.28 10,482
2019-06-13 $27.01 $27.15 $26.95 $26.99 $25.35 14,416
2019-06-12 $26.93 $26.97 $26.88 $26.93 $25.29 11,041
2019-06-11 $27.15 $27.25 $26.95 $26.98 $25.34 34,760
2019-06-10 $26.98 $27.15 $26.87 $27.00 $25.35 10,637
2019-06-07 $26.73 $26.94 $26.73 $26.82 $25.19 10,814
2019-06-06 $26.64 $26.75 $26.44 $26.66 $25.04 21,808
2019-06-05 $26.70 $26.70 $26.44 $26.65 $25.03 34,079
2019-06-04 $26.08 $26.60 $26.08 $26.60 $24.98 16,057
2019-06-03 $25.63 $25.94 $25.56 $25.88 $24.31 11,531
2019-05-31 $25.54 $25.65 $25.44 $25.49 $23.94 18,709
2019-05-30 $25.78 $25.97 $25.66 $25.82 $24.25 18,349
2019-05-29 $25.75 $25.85 $25.65 $25.80 $24.19 13,542
2019-05-28 $26.17 $26.23 $25.89 $25.89 $24.28 14,184
2019-05-24 $26.16 $26.26 $26.06 $26.17 $24.54 12,158
2019-05-23 $26.31 $26.34 $25.91 $26.04 $24.42 20,623
2019-05-22 $26.63 $26.67 $26.49 $26.55 $24.89 15,007
2019-05-21 $26.51 $26.74 $26.51 $26.74 $25.07 9,556
2019-05-20 $26.47 $26.51 $26.31 $26.40 $24.75 14,190
2019-05-17 $26.79 $26.89 $26.56 $26.57 $24.91 11,166
2019-05-16 $26.93 $27.02 $26.80 $26.83 $25.15 21,520
2019-05-15 $26.62 $26.82 $26.48 $26.78 $25.11 24,123
2019-05-14 $26.53 $26.84 $26.53 $26.70 $25.03 47,663
2019-05-13 $26.87 $26.87 $26.41 $26.48 $24.83 205,746
2019-05-10 $27.00 $27.37 $26.90 $27.26 $25.56 12,729
2019-05-09 $27.13 $27.32 $26.95 $27.26 $25.56 7,740
2019-05-08 $27.43 $27.47 $27.32 $27.32 $25.62 7,103
2019-05-07 $27.71 $27.71 $27.41 $27.44 $25.73 28,336
2019-05-06 $27.66 $27.98 $27.66 $27.93 $26.19 20,648
2019-05-03 $27.67 $28.06 $27.67 $28.06 $26.31 49,496
2019-05-02 $27.58 $27.66 $27.43 $27.56 $25.84 5,081
2019-05-01 $27.89 $27.89 $27.54 $27.58 $25.86 29,526
2019-04-30 $27.85 $27.85 $27.56 $27.84 $26.10 23,387
2019-04-29 $27.77 $27.83 $27.72 $27.82 $26.08 12,353
2019-04-26 $27.60 $27.80 $27.52 $27.80 $26.03 10,829
2019-04-25 $27.61 $27.67 $27.49 $27.60 $25.85 20,757
2019-04-24 $27.71 $27.88 $27.71 $27.77 $26.01 19,374
2019-04-23 $27.40 $27.74 $27.40 $27.65 $25.89 19,558
2019-04-22 $27.56 $27.56 $27.36 $27.40 $25.66 15,410
2019-04-18 $27.59 $27.63 $27.48 $27.58 $25.83 15,664
2019-04-17 $27.72 $27.72 $27.50 $27.56 $25.81 5,121
2019-04-16 $27.43 $27.64 $27.43 $27.60 $25.85 18,228
2019-04-15 $27.53 $27.55 $27.41 $27.43 $25.69 5,669
2019-04-12 $27.45 $27.52 $27.41 $27.50 $25.75 20,509
2019-04-11 $27.23 $27.36 $27.23 $27.32 $25.58 13,531
2019-04-10 $27.04 $27.27 $27.01 $27.24 $25.51 9,932
2019-04-09 $27.26 $27.26 $27.02 $27.03 $25.31 14,290
2019-04-08 $27.29 $27.32 $27.22 $27.31 $25.57 10,351
2019-04-05 $27.16 $27.38 $27.16 $27.36 $25.62 9,518
2019-04-04 $27.00 $27.13 $27.00 $27.10 $25.38 4,967
2019-04-03 $26.91 $27.04 $26.88 $26.93 $25.22 18,453
2019-04-02 $26.94 $26.94 $26.72 $26.76 $25.06 15,322
2019-04-01 $26.71 $26.91 $26.69 $26.91 $25.20 14,720
2019-03-29 $26.56 $26.63 $26.47 $26.53 $24.84 13,172
2019-03-28 $26.31 $26.50 $26.29 $26.42 $24.74 11,153
2019-03-27 $26.38 $26.42 $26.18 $26.33 $24.60 8,609
2019-03-26 $26.18 $26.46 $26.18 $26.32 $24.58 17,093
2019-03-25 $25.94 $26.15 $25.88 $26.03 $24.32 16,225
2019-03-22 $26.50 $26.50 $25.95 $25.95 $24.24 17,477
2019-03-21 $26.22 $26.71 $26.22 $26.67 $24.91 5,854
2019-03-20 $26.50 $26.57 $26.19 $26.28 $24.55 8,162
2019-03-19 $26.78 $26.80 $26.50 $26.51 $24.77 16,048
2019-03-18 $26.49 $26.75 $26.49 $26.70 $24.94 22,394
2019-03-15 $26.61 $26.64 $26.45 $26.45 $24.71 8,917
2019-03-14 $26.55 $26.55 $26.38 $26.41 $24.67 4,953
2019-03-13 $26.51 $26.59 $26.49 $26.51 $24.76 9,007
2019-03-12 $26.47 $26.52 $26.42 $26.47 $24.73 24,283
2019-03-11 $26.16 $26.49 $26.16 $26.47 $24.73 11,235
2019-03-08 $26.02 $26.12 $25.96 $26.12 $24.40 4,900
2019-03-07 $26.45 $26.45 $26.18 $26.22 $24.49 7,385
2019-03-06 $26.72 $26.74 $26.43 $26.44 $24.70 22,878
2019-03-05 $26.86 $26.88 $26.73 $26.73 $24.97 6,004
2019-03-04 $27.14 $27.14 $26.74 $26.86 $25.09 12,746
2019-03-01 $27.16 $27.16 $26.90 $27.07 $25.29 7,935
2019-02-28 $26.90 $26.99 $26.89 $26.89 $25.12 7,297
2019-02-27 $26.89 $27.00 $26.83 $27.00 $25.22 8,106
2019-02-26 $27.08 $27.16 $26.96 $27.00 $25.17 17,527
2019-02-25 $27.22 $27.33 $27.12 $27.13 $25.29 22,258
2019-02-22 $26.99 $27.14 $26.96 $27.14 $25.30 42,556
2019-02-21 $26.92 $26.99 $26.88 $26.89 $25.06 12,547
2019-02-20 $26.76 $26.98 $26.76 $26.92 $25.09 15,759
2019-02-19 $26.61 $26.90 $26.61 $26.78 $24.96 21,494
2019-02-15 $26.48 $26.78 $26.48 $26.75 $24.93 8,512
2019-02-14 $26.52 $26.54 $26.36 $26.51 $24.71 15,747
2019-02-13 $26.50 $26.63 $26.45 $26.53 $24.73 26,891
2019-02-12 $26.20 $26.46 $26.20 $26.44 $24.64 131,098
2019-02-11 $26.03 $26.10 $25.99 $26.07 $24.30 15,092
2019-02-08 $25.89 $26.00 $25.83 $25.96 $24.20 4,639
2019-02-07 $25.94 $26.06 $25.80 $26.01 $24.24 16,027
2019-02-06 $26.10 $26.13 $26.03 $26.03 $24.26 78,386
2019-02-05 $25.97 $26.14 $25.93 $26.09 $24.31 32,004
2019-02-04 $25.81 $25.98 $25.72 $25.98 $24.22 40,151
2019-02-01 $25.67 $25.83 $25.66 $25.74 $23.99 13,268
2019-01-31 $25.45 $25.71 $25.45 $25.69 $23.94 14,237
2019-01-30 $25.28 $25.60 $25.24 $25.44 $23.71 19,293
2019-01-29 $25.44 $25.51 $25.37 $25.41 $23.66 14,015
2019-01-28 $25.34 $25.51 $25.34 $25.46 $23.70 14,605
2019-01-25 $25.39 $25.60 $25.39 $25.53 $23.77 4,384
2019-01-24 $25.26 $25.41 $25.25 $25.28 $23.54 10,127
2019-01-23 $25.25 $25.31 $24.90 $25.04 $23.31 32,550
2019-01-22 $25.37 $25.38 $25.02 $25.14 $23.41 17,434
2019-01-18 $25.26 $25.58 $25.26 $25.46 $23.71 7,909
2019-01-17 $24.98 $25.25 $24.97 $25.14 $23.41 40,417
2019-01-16 $24.74 $25.04 $24.74 $24.93 $23.21 12,537
2019-01-15 $24.79 $24.80 $24.65 $24.78 $23.07 26,736
2019-01-14 $24.73 $24.80 $24.68 $24.68 $22.98 12,288
2019-01-11 $24.71 $24.87 $24.63 $24.80 $23.09 18,703
2019-01-10 $24.56 $24.81 $24.46 $24.81 $23.10 13,457
2019-01-09 $24.53 $24.70 $24.53 $24.66 $22.96 15,010
2019-01-08 $24.29 $24.42 $24.21 $24.39 $22.71 14,821
2019-01-07 $23.85 $24.36 $23.85 $24.13 $22.47 47,914
2019-01-04 $23.44 $23.99 $23.44 $23.90 $22.25 16,493
2019-01-03 $23.61 $23.61 $23.15 $23.23 $21.63 35,310
2019-01-02 $23.37 $23.76 $23.30 $23.61 $21.98 21,104
2018-12-31 $23.62 $23.72 $23.33 $23.61 $21.98 78,848
2018-12-28 $23.50 $23.76 $23.31 $23.40 $21.79 55,567
2018-12-27 $22.96 $23.43 $22.71 $23.43 $21.82 51,081
2018-12-26 $22.44 $23.29 $22.38 $23.29 $21.62 125,850
2018-12-24 $22.87 $22.87 $22.48 $22.48 $20.86 87,633
2018-12-21 $23.35 $23.66 $22.91 $22.91 $21.27 80,256
2018-12-20 $23.53 $23.79 $23.29 $23.36 $21.68 55,947
2018-12-19 $24.17 $24.34 $23.62 $23.65 $21.95 48,369
2018-12-18 $24.22 $24.42 $24.03 $24.07 $22.34 139,045
2018-12-17 $24.32 $24.60 $23.95 $24.06 $22.33 102,170
2018-12-14 $24.68 $24.80 $24.43 $24.46 $22.71 33,943
2018-12-13 $25.10 $25.18 $24.81 $24.82 $23.04 15,472
2018-12-12 $25.01 $25.34 $25.01 $25.08 $23.28 167,485
2018-12-11 $25.17 $25.29 $24.72 $24.81 $23.03 58,978
2018-12-10 $25.09 $25.09 $24.58 $24.90 $23.11 64,782
2018-12-07 $25.42 $25.53 $24.96 $24.96 $23.17 24,433
2018-12-06 $25.34 $25.48 $24.94 $25.48 $23.65 114,222
2018-12-04 $26.68 $26.68 $25.65 $25.69 $23.85 29,091
2018-12-03 $26.77 $26.88 $26.46 $26.68 $24.76 28,560
2018-11-30 $26.33 $26.59 $26.29 $26.59 $24.68 25,551
2018-11-29 $26.44 $26.51 $26.24 $26.41 $24.51 13,803
2018-11-28 $26.09 $26.55 $25.92 $26.55 $24.58 34,804
2018-11-27 $26.27 $26.27 $26.07 $26.14 $24.20 27,150
2018-11-26 $26.16 $26.36 $26.16 $26.27 $24.32 65,728
2018-11-23 $25.83 $26.16 $25.83 $26.13 $24.19 5,191
2018-11-21 $25.78 $26.21 $25.78 $26.04 $24.11 23,615
2018-11-20 $25.83 $25.99 $25.63 $25.69 $23.78 34,462
2018-11-19 $26.32 $26.45 $26.00 $26.09 $24.15 27,803
2018-11-16 $26.20 $26.46 $26.19 $26.39 $24.43 26,870
2018-11-15 $25.95 $26.44 $25.89 $26.35 $24.39 19,761
2018-11-14 $26.36 $26.53 $25.99 $26.05 $24.11 88,381
2018-11-13 $26.22 $26.46 $26.10 $26.17 $24.23 11,742
2018-11-12 $26.53 $26.53 $26.20 $26.20 $24.25 18,951
2018-11-09 $26.66 $26.81 $26.37 $26.55 $24.58 14,267
2018-11-08 $26.82 $26.98 $26.77 $26.80 $24.81 18,983
2018-11-07 $26.71 $26.95 $26.53 $26.89 $24.89 34,279
2018-11-06 $26.30 $26.63 $26.30 $26.55 $24.58 9,379
2018-11-05 $26.35 $26.51 $26.27 $26.36 $24.40 10,122
2018-11-02 $26.35 $26.55 $26.22 $26.35 $24.39 25,112
2018-11-01 $25.82 $26.30 $25.82 $26.22 $24.27 23,505
2018-10-31 $25.90 $25.96 $25.78 $25.81 $23.89 22,720
2018-10-30 $25.25 $25.73 $25.23 $25.71 $23.80 15,537
2018-10-29 $25.52 $25.87 $24.99 $25.24 $23.33 36,699
2018-10-26 $25.25 $25.55 $24.97 $25.28 $23.37 31,380
2018-10-25 $25.26 $25.63 $25.26 $25.44 $23.52 27,274
2018-10-24 $25.89 $25.89 $25.17 $25.21 $23.31 48,054
2018-10-23 $25.94 $26.03 $25.38 $25.89 $23.94 53,315
2018-10-22 $26.24 $26.33 $26.13 $26.25 $24.27 27,262
2018-10-19 $26.43 $26.53 $26.19 $26.25 $24.27 10,893
2018-10-18 $26.78 $26.81 $26.35 $26.40 $24.41 22,424
2018-10-17 $26.85 $26.97 $26.68 $26.88 $24.85 34,914
2018-10-16 $26.43 $26.96 $26.43 $26.93 $24.90 17,242
2018-10-15 $26.24 $26.53 $26.24 $26.40 $24.41 13,195
2018-10-12 $26.40 $26.51 $26.00 $26.26 $24.28 30,361
2018-10-11 $26.61 $26.76 $26.15 $26.19 $24.22 59,711
2018-10-10 $27.22 $27.30 $26.71 $26.71 $24.69 76,991
2018-10-09 $27.51 $27.60 $27.39 $27.39 $25.32 17,152
2018-10-08 $27.62 $27.68 $27.47 $27.62 $25.54 14,826
2018-10-05 $27.81 $27.93 $27.53 $27.66 $25.57 59,660
2018-10-04 $27.95 $27.99 $27.75 $27.85 $25.75 56,026
2018-10-03 $28.05 $28.19 $27.99 $28.06 $25.94 17,793
2018-10-02 $28.12 $28.18 $27.95 $27.98 $25.87 40,459
2018-10-01 $28.40 $28.48 $28.10 $28.13 $26.00 24,342
2018-09-28 $28.20 $28.43 $28.20 $28.35 $26.21 16,804
2018-09-27 $28.40 $28.49 $28.28 $28.34 $26.20 8,532
2018-09-26 $28.64 $28.66 $28.41 $28.42 $26.23 38,790
2018-09-25 $28.72 $28.72 $28.58 $28.60 $26.40 20,203
2018-09-24 $28.83 $28.83 $28.56 $28.70 $26.49 32,955
2018-09-21 $29.01 $29.10 $28.89 $28.90 $26.68 21,225
2018-09-20 $28.78 $28.98 $28.78 $28.94 $26.71 22,490
2018-09-19 $29.01 $29.04 $28.76 $28.83 $26.61 16,787
2018-09-18 $28.86 $29.00 $28.85 $28.98 $26.75 40,909
2018-09-17 $29.06 $29.06 $28.88 $28.90 $26.68 22,393
2018-09-14 $28.98 $29.16 $28.96 $29.15 $26.91 13,954
2018-09-13 $29.00 $29.02 $28.96 $28.98 $26.75 33,127
2018-09-12 $28.96 $28.99 $28.77 $28.95 $26.72 13,190
2018-09-11 $28.81 $28.99 $28.81 $28.91 $26.69 27,527
2018-09-10 $29.00 $29.00 $28.87 $28.88 $26.66 13,441
2018-09-07 $28.97 $29.00 $28.81 $28.91 $26.69 23,251
2018-09-06 $29.12 $29.12 $28.90 $28.95 $26.72 59,210
2018-09-05 $28.92 $29.00 $28.77 $29.00 $26.77 16,591
2018-09-04 $28.95 $28.97 $28.75 $28.91 $26.68 18,978
2018-08-31 $28.75 $28.95 $28.75 $28.93 $26.70 36,175
2018-08-30 $29.01 $29.01 $28.77 $28.85 $26.63 30,261
2018-08-29 $29.13 $29.13 $28.82 $28.97 $26.70 23,228
2018-08-28 $28.99 $29.05 $28.87 $28.95 $26.68 36,407
2018-08-27 $28.96 $28.96 $28.80 $28.86 $26.60 107,760
2018-08-24 $28.64 $28.80 $28.64 $28.79 $26.53 15,140
2018-08-23 $28.79 $28.79 $28.63 $28.71 $26.46 14,179
2018-08-22 $28.65 $28.75 $28.61 $28.68 $26.43 13,794
2018-08-21 $28.49 $28.78 $28.49 $28.75 $26.50 24,255
2018-08-20 $28.44 $28.59 $28.43 $28.53 $26.29 20,018
2018-08-17 $28.19 $28.46 $28.19 $28.42 $26.19 12,064
2018-08-16 $28.10 $28.32 $28.10 $28.24 $26.03 22,431
2018-08-15 $28.13 $28.13 $27.90 $28.04 $25.84 20,285
2018-08-14 $27.95 $28.34 $27.95 $28.28 $26.06 25,361
2018-08-13 $28.02 $28.15 $27.88 $28.04 $25.84 12,792
2018-08-10 $28.10 $28.16 $27.96 $28.02 $25.82 6,771
2018-08-09 $28.18 $28.29 $28.00 $28.15 $25.94 19,051
2018-08-08 $28.18 $28.18 $28.00 $28.14 $25.93 22,019
2018-08-07 $28.07 $28.35 $28.07 $28.20 $25.99 29,631
2018-08-06 $27.90 $28.23 $27.90 $28.14 $25.93 16,532
2018-08-03 $28.03 $28.03 $27.88 $28.02 $25.82 29,703
2018-08-02 $27.67 $28.00 $27.67 $27.91 $25.72 62,868
2018-08-01 $27.93 $27.96 $27.70 $27.78 $25.60 18,768
2018-07-31 $27.82 $28.06 $27.71 $28.00 $25.81 45,390
2018-07-30 $27.73 $27.90 $27.63 $27.65 $25.48 43,710
2018-07-27 $28.13 $28.13 $27.76 $27.80 $25.60 15,115
2018-07-26 $27.80 $28.12 $27.80 $28.05 $25.83 25,142
2018-07-25 $27.86 $27.86 $27.66 $27.81 $25.61 17,527
2018-07-24 $28.03 $28.03 $27.66 $27.77 $25.57 19,102
2018-07-23 $28.00 $28.00 $27.77 $27.87 $25.67 17,600
2018-07-20 $28.00 $28.03 $27.89 $27.92 $25.71 18,948
2018-07-19 $27.78 $28.04 $27.73 $28.01 $25.79 51,758
2018-07-18 $27.76 $27.85 $27.65 $27.84 $25.64 30,969
2018-07-17 $27.63 $27.78 $27.63 $27.75 $25.56 57,947
2018-07-16 $27.76 $27.90 $27.57 $27.59 $25.41 12,113
2018-07-13 $27.68 $27.87 $27.68 $27.74 $25.55 11,623
2018-07-12 $27.75 $27.84 $27.64 $27.73 $25.54 28,092
2018-07-11 $27.87 $27.87 $27.63 $27.67 $25.48 14,047
2018-07-10 $27.87 $27.93 $27.80 $27.86 $25.66 22,325
2018-07-09 $27.77 $27.87 $27.77 $27.87 $25.67 44,150
2018-07-06 $27.43 $27.70 $27.43 $27.68 $25.49 37,636
2018-07-05 $27.35 $27.50 $27.22 $27.46 $25.29 32,740
2018-07-03 $27.21 $27.40 $27.21 $27.24 $25.09 27,690
2018-07-02 $27.04 $27.23 $26.91 $27.23 $25.08 32,528
2018-06-29 $27.14 $27.31 $27.12 $27.14 $24.99 138,380
2018-06-28 $26.93 $27.11 $26.85 $27.05 $24.91 54,668
2018-06-27 $27.46 $27.46 $27.02 $27.09 $24.89 44,794
2018-06-26 $27.36 $27.46 $27.27 $27.37 $25.15 28,767
2018-06-25 $27.43 $27.50 $27.20 $27.29 $25.08 50,203
2018-06-22 $27.77 $27.79 $27.59 $27.62 $25.38 20,386
2018-06-21 $27.99 $27.99 $27.65 $27.68 $25.43 29,659
2018-06-20 $27.82 $27.96 $27.80 $27.91 $25.65 29,855
2018-06-19 $27.75 $27.83 $27.54 $27.81 $25.55 58,453
2018-06-18 $27.76 $27.96 $27.71 $27.93 $25.66 31,701
2018-06-15 $27.69 $27.89 $27.61 $27.84 $25.58 58,019
2018-06-14 $27.74 $27.79 $27.64 $27.79 $25.54 55,080
2018-06-13 $27.79 $27.83 $27.64 $27.65 $25.41 56,195
2018-06-12 $27.80 $27.85 $27.73 $27.81 $25.55 40,895
2018-06-11 $27.74 $27.84 $27.72 $27.79 $25.54 40,698
2018-06-08 $27.58 $27.75 $27.58 $27.71 $25.46 13,038
2018-06-07 $27.67 $27.70 $27.51 $27.61 $25.37 30,272
2018-06-06 $27.29 $27.56 $27.29 $27.55 $25.31 43,457
2018-06-05 $27.20 $27.39 $27.16 $27.37 $25.15 34,593
2018-06-04 $27.11 $27.22 $27.04 $27.22 $25.01 54,505
2018-06-01 $27.03 $27.07 $26.97 $27.01 $24.82 27,820
2018-05-31 $27.05 $27.13 $26.81 $26.86 $24.68 37,008
2018-05-30 $26.99 $27.25 $26.98 $27.16 $24.96 71,723
2018-05-29 $27.00 $27.00 $26.75 $26.92 $24.68 56,552
2018-05-25 $27.11 $27.11 $26.98 $27.04 $24.79 27,115
2018-05-24 $27.00 $27.15 $26.90 $27.09 $24.83 30,605
2018-05-23 $26.87 $26.99 $26.85 $26.97 $24.73 34,341
2018-05-22 $27.19 $27.23 $26.97 $26.99 $24.74 44,664
2018-05-21 $27.05 $27.18 $27.01 $27.16 $24.90 82,970
2018-05-18 $26.99 $27.01 $26.91 $26.96 $24.72 164,803
2018-05-17 $27.00 $27.03 $26.89 $26.97 $24.73 206,091
2018-05-16 $26.78 $27.05 $26.77 $26.94 $24.70 148,299
2018-05-15 $26.61 $26.71 $26.59 $26.68 $24.46 52,053
2018-05-14 $26.85 $26.87 $26.70 $26.70 $24.48 29,487
2018-05-11 $26.87 $26.91 $26.77 $26.88 $24.64 54,049
2018-05-10 $26.57 $26.85 $26.57 $26.78 $24.55 45,541
2018-05-09 $26.46 $26.67 $26.43 $26.60 $24.39 35,022
2018-05-08 $26.40 $26.56 $26.40 $26.56 $24.35 20,256
2018-05-07 $26.27 $26.56 $26.27 $26.46 $24.26 53,058
2018-05-04 $25.86 $26.41 $25.86 $26.27 $24.08 15,408
2018-05-03 $25.97 $26.03 $25.74 $25.94 $23.78 26,505
2018-05-02 $26.10 $26.16 $25.88 $25.95 $23.79 17,208
2018-05-01 $25.93 $26.06 $25.72 $26.04 $23.87 28,680
2018-04-30 $26.18 $26.25 $25.92 $25.92 $23.76 24,177
2018-04-27 $26.19 $26.23 $26.12 $26.16 $23.98 25,963
2018-04-26 $26.06 $26.25 $26.03 $26.17 $23.93 42,204
2018-04-25 $25.93 $26.09 $25.88 $26.01 $23.78 30,896
2018-04-24 $26.20 $26.25 $25.89 $25.97 $23.75 29,858
2018-04-23 $26.29 $26.29 $26.03 $26.13 $23.89 19,716
2018-04-20 $26.21 $26.33 $26.10 $26.14 $23.90 17,215
2018-04-19 $26.48 $26.48 $26.16 $26.28 $24.03 11,770
2018-04-18 $26.43 $26.59 $26.42 $26.49 $24.22 33,195
2018-04-17 $26.34 $26.53 $26.34 $26.43 $24.17 27,561
2018-04-16 $26.10 $26.30 $26.06 $26.28 $24.03 12,177
2018-04-13 $26.08 $26.08 $25.91 $25.97 $23.75 39,264
2018-04-12 $26.01 $26.16 $26.01 $26.02 $23.79 8,857
2018-04-11 $25.98 $26.08 $25.94 $26.04 $23.81 7,799
2018-04-10 $26.20 $26.20 $25.95 $26.03 $23.80 29,684
2018-04-09 $26.00 $26.08 $25.87 $25.87 $23.66 15,044
2018-04-06 $26.06 $26.21 $25.81 $25.91 $23.69 26,185
2018-04-05 $26.01 $26.32 $26.01 $26.29 $24.04 25,460
2018-04-04 $25.50 $26.11 $25.50 $26.06 $23.83 30,451
2018-04-03 $25.55 $25.89 $25.49 $25.81 $23.60 24,062
2018-04-02 $25.98 $26.01 $25.31 $25.46 $23.28 33,360
2018-03-29 $25.90 $26.02 $25.86 $25.96 $23.74 22,380
2018-03-28 $25.58 $25.84 $25.56 $25.75 $23.55 26,638
2018-03-27 $25.92 $25.92 $25.53 $25.53 $23.29 28,774
2018-03-26 $25.57 $25.78 $25.44 $25.78 $23.52 42,462
2018-03-23 $25.75 $25.81 $25.32 $25.34 $23.12 24,811
2018-03-22 $26.03 $26.21 $25.75 $25.75 $23.49 35,088
2018-03-21 $26.16 $26.36 $26.16 $26.21 $23.91 21,510
2018-03-20 $26.35 $26.35 $26.15 $26.25 $23.95 23,518
2018-03-19 $26.34 $26.34 $26.07 $26.20 $23.90 39,361
2018-03-16 $26.26 $26.47 $26.26 $26.40 $24.08 13,552
2018-03-15 $26.37 $26.42 $26.25 $26.27 $23.97 23,437
2018-03-14 $26.61 $26.61 $26.34 $26.40 $24.08 111,158
2018-03-13 $26.65 $26.65 $26.42 $26.42 $24.11 16,776
2018-03-12 $26.48 $26.60 $26.48 $26.54 $24.21 27,078
2018-03-09 $26.30 $26.49 $26.22 $26.49 $24.17 42,718
2018-03-08 $26.33 $26.33 $26.10 $26.18 $23.88 90,567
2018-03-07 $25.88 $26.27 $25.88 $26.20 $23.90 31,195
2018-03-06 $26.00 $26.18 $25.85 $26.14 $23.85 20,520
2018-03-05 $25.60 $26.03 $25.60 $25.97 $23.69 40,635
2018-03-02 $25.46 $25.78 $25.33 $25.75 $23.49 34,336
2018-03-01 $25.66 $25.82 $25.43 $25.58 $23.33 21,229
2018-02-28 $26.02 $26.10 $25.69 $25.69 $23.44 28,877
2018-02-27 $26.49 $26.49 $25.94 $25.94 $23.66 39,347
2018-02-26 $26.31 $26.44 $26.21 $26.40 $24.04 27,639
2018-02-23 $26.03 $26.29 $26.03 $26.29 $23.94 24,171
2018-02-22 $26.07 $26.19 $25.95 $25.95 $23.63 12,905
2018-02-21 $26.13 $26.41 $26.00 $26.00 $23.68 34,314
2018-02-20 $26.29 $26.35 $26.02 $26.09 $23.76 29,302
2018-02-16 $26.29 $26.54 $26.29 $26.44 $24.08 21,822
2018-02-15 $26.29 $26.34 $26.07 $26.32 $23.97 27,794
2018-02-14 $25.46 $26.07 $25.46 $26.06 $23.73 23,919
2018-02-13 $25.49 $25.80 $25.45 $25.72 $23.42 32,197
2018-02-12 $25.47 $25.74 $25.34 $25.64 $23.35 42,329
2018-02-09 $25.52 $25.67 $24.89 $25.50 $23.22 85,045
2018-02-08 $25.86 $25.86 $25.16 $25.16 $22.91 67,417
2018-02-07 $25.93 $26.06 $25.77 $25.89 $23.58 80,375
2018-02-06 $25.36 $25.93 $25.10 $25.87 $23.56 211,348
2018-02-05 $26.46 $26.57 $25.68 $25.68 $23.39 456,899
2018-02-02 $26.86 $26.88 $26.53 $26.56 $24.19 78,227
2018-02-01 $27.09 $27.16 $26.96 $27.03 $24.61 53,198
2018-01-31 $27.38 $27.39 $27.10 $27.22 $24.79 84,728
2018-01-30 $27.40 $27.40 $27.16 $27.25 $24.82 66,903
2018-01-29 $27.65 $27.65 $27.45 $27.48 $25.00 61,280
2018-01-26 $27.75 $27.75 $27.54 $27.64 $25.14 48,865
2018-01-25 $27.64 $27.64 $27.53 $27.62 $25.12 65,156
2018-01-24 $27.78 $27.78 $27.50 $27.58 $25.08 86,345
2018-01-23 $27.53 $27.66 $27.50 $27.64 $25.14 38,647
2018-01-22 $27.40 $27.50 $27.39 $27.50 $25.01 69,249
2018-01-19 $27.27 $27.43 $27.18 $27.43 $24.95 75,198
2018-01-18 $27.25 $27.28 $27.10 $27.10 $24.65 82,547
2018-01-17 $27.17 $27.37 $27.17 $27.29 $24.82 95,643
2018-01-16 $27.33 $27.46 $27.10 $27.10 $24.65 167,619
2018-01-12 $27.30 $27.33 $27.20 $27.23 $24.76 124,222
2018-01-11 $26.98 $27.27 $26.97 $27.27 $24.80 131,895
2018-01-10 $27.06 $27.06 $26.85 $26.92 $24.48 158,024
2018-01-09 $27.35 $27.35 $27.08 $27.08 $24.63 254,206
2018-01-08 $27.16 $27.25 $27.05 $27.23 $24.76 61,020
2018-01-05 $27.21 $27.21 $27.04 $27.16 $24.70 75,925
2018-01-04 $27.20 $27.22 $27.07 $27.08 $24.63 170,647
2018-01-03 $27.20 $27.27 $27.05 $27.12 $24.66 134,571
2018-01-02 $27.24 $27.24 $27.02 $27.16 $24.70 193,693
2017-12-29 $27.27 $27.33 $27.04 $27.04 $24.59 518,882
2017-12-28 $27.16 $27.19 $27.03 $27.19 $24.73 173,555
2017-12-27 $27.13 $27.19 $27.05 $27.08 $24.63 385,796
2017-12-26 $27.08 $27.20 $27.02 $27.02 $24.57 29,188
2017-12-22 $27.15 $27.15 $26.99 $27.03 $24.58 28,791
2017-12-21 $27.21 $27.27 $27.17 $27.21 $24.60 53,764
2017-12-20 $27.41 $27.41 $27.19 $27.20 $24.59 78,280
2017-12-19 $27.56 $27.56 $27.17 $27.23 $24.62 50,592
2017-12-18 $27.51 $27.54 $27.37 $27.40 $24.77 72,781
2017-12-15 $27.01 $27.32 $27.01 $27.20 $24.59 224,037
2017-12-14 $27.27 $27.27 $26.91 $26.93 $24.35 44,431
2017-12-13 $27.10 $27.23 $27.10 $27.17 $24.56 20,413
2017-12-12 $27.14 $27.18 $27.06 $27.06 $24.46 20,852
2017-12-11 $27.32 $27.32 $27.12 $27.13 $24.53 31,437
2017-12-08 $27.35 $27.35 $27.13 $27.18 $24.57 41,425
2017-12-07 $27.03 $27.21 $27.01 $27.15 $24.55 54,991
2017-12-06 $27.07 $27.09 $27.03 $27.03 $24.43 146,075
2017-12-05 $26.98 $27.25 $26.97 $27.11 $24.51 7,450
2017-12-04 $27.19 $27.51 $27.19 $27.31 $24.69 21,274
2017-12-01 $27.39 $27.39 $26.69 $27.10 $24.50 30,650
2017-11-30 $27.21 $27.35 $27.19 $27.22 $24.61 17,403
2017-11-29 $26.95 $27.17 $26.95 $27.13 $24.53 19,307
2017-11-28 $26.79 $26.95 $26.72 $26.94 $24.36 11,046
2017-11-27 $26.63 $26.77 $26.63 $26.66 $24.10 12,340
2017-11-24 $26.66 $26.68 $26.66 $26.68 $24.12 769
2017-11-22 $26.71 $26.72 $26.61 $26.64 $24.08 9,783
2017-11-21 $26.58 $26.69 $26.56 $26.63 $24.07 15,972
2017-11-20 $26.53 $26.55 $26.47 $26.55 $24.00 19,583
2017-11-17 $26.51 $26.51 $26.43 $26.48 $23.94 6,278
2017-11-16 $26.36 $26.53 $26.32 $26.49 $23.94 27,122
2017-11-15 $26.15 $26.30 $26.15 $26.25 $23.73 7,887
2017-11-14 $26.33 $26.41 $26.28 $26.40 $23.81 29,912
2017-11-13 $26.10 $26.36 $26.10 $26.36 $23.78 6,348
2017-11-10 $26.20 $26.34 $26.20 $26.32 $23.74 3,216
2017-11-09 $26.31 $26.38 $26.23 $26.30 $23.72 19,049
2017-11-08 $26.34 $26.41 $26.24 $26.39 $23.80 11,008
2017-11-07 $26.45 $26.51 $26.30 $26.35 $23.77 8,946
2017-11-06 $26.38 $26.50 $26.38 $26.46 $23.87 7,683
2017-11-03 $26.38 $26.47 $26.37 $26.40 $23.82 20,364
2017-11-02 $26.45 $26.54 $26.40 $26.44 $23.85 28,553
2017-11-01 $26.63 $26.64 $26.40 $26.46 $23.86 25,084
2017-10-31 $26.55 $26.63 $26.47 $26.60 $23.99 18,315
2017-10-30 $26.65 $26.65 $26.35 $26.40 $23.81 26,618
2017-10-27 $26.45 $26.68 $26.45 $26.68 $24.07 64,470
2017-10-26 $26.51 $26.58 $26.51 $26.57 $23.97 9,168
2017-10-25 $26.50 $26.58 $26.29 $26.47 $23.87 27,215
2017-10-24 $26.72 $26.72 $26.52 $26.59 $23.98 4,892
2017-10-23 $26.71 $26.71 $26.53 $26.53 $23.93 15,166
2017-10-20 $26.70 $26.70 $26.63 $26.66 $24.05 25,291
2017-10-19 $26.44 $26.59 $26.44 $26.59 $23.98 21,755
2017-10-18 $26.62 $26.62 $26.46 $26.53 $23.93 16,314
2017-10-17 $26.37 $26.56 $26.37 $26.47 $23.87 33,945
2017-10-16 $26.52 $26.52 $26.40 $26.44 $23.85 24,241
2017-10-13 $26.50 $26.64 $26.50 $26.55 $23.90 85,831
2017-10-12 $26.44 $26.54 $26.44 $26.51 $23.86 7,230
2017-10-11 $26.41 $26.52 $26.41 $26.49 $23.84 14,716
2017-10-10 $26.50 $26.57 $26.39 $26.50 $23.85 20,778
2017-10-09 $26.55 $26.55 $26.36 $26.36 $23.73 17,195
2017-10-06 $26.49 $26.50 $26.42 $26.45 $23.80 19,681
2017-10-05 $26.49 $26.57 $26.48 $26.51 $23.86 8,182
2017-10-04 $26.61 $26.61 $26.41 $26.47 $23.82 24,488
2017-10-03 $26.53 $26.53 $26.37 $26.46 $23.82 23,654
2017-10-02 $26.39 $26.43 $26.23 $26.43 $23.79 16,841
2017-09-29 $26.24 $26.29 $26.21 $26.26 $23.64 5,590
2017-09-28 $26.03 $26.20 $26.03 $26.18 $23.56 4,128
2017-09-27 $26.19 $26.19 $25.89 $26.12 $23.51 5,723
2017-09-26 $25.96 $26.00 $25.90 $26.00 $23.40 6,822
2017-09-25 $25.80 $25.92 $25.78 $25.92 $23.33 10,165
2017-09-22 $25.57 $25.81 $25.57 $25.79 $23.21 5,343
2017-09-21 $25.77 $25.77 $25.66 $25.66 $23.10 6,137
2017-09-20 $25.72 $25.80 $25.71 $25.76 $23.19 9,218
2017-09-19 $25.79 $25.79 $25.67 $25.71 $23.14 8,517
2017-09-18 $25.69 $25.79 $25.68 $25.72 $23.15 11,792
2017-09-15 $25.49 $25.70 $25.49 $25.64 $23.08 8,113
2017-09-14 $25.64 $25.70 $25.47 $25.56 $22.96 12,183
2017-09-13 $25.48 $25.64 $25.48 $25.64 $23.03 5,744
2017-09-12 $25.50 $25.60 $25.50 $25.54 $22.94 16,125
2017-09-11 $25.27 $25.56 $25.27 $25.52 $22.92 20,275
2017-09-08 $25.11 $25.29 $25.11 $25.21 $22.64 7,899
2017-09-07 $25.25 $25.25 $25.10 $25.14 $22.58 12,560
2017-09-06 $25.25 $25.32 $25.24 $25.24 $22.67 2,838
2017-09-05 $25.43 $25.44 $25.16 $25.23 $22.66 13,010
2017-09-01 $25.31 $25.45 $25.31 $25.44 $22.85 5,701
2017-08-31 $25.25 $25.33 $25.25 $25.31 $22.73 11,276
2017-08-30 $25.08 $25.13 $25.07 $25.12 $22.56 4,728
2017-08-29 $24.84 $25.05 $24.84 $25.05 $22.50 4,342
2017-08-28 $25.09 $25.09 $25.02 $25.05 $22.50 4,482
2017-08-25 $24.99 $25.17 $24.99 $25.11 $22.55 82,067
2017-08-24 $25.05 $25.07 $24.99 $24.99 $22.44 12,435
2017-08-23 $24.84 $25.03 $24.84 $25.01 $22.46 13,113
2017-08-22 $24.87 $25.06 $24.87 $25.06 $22.51 16,707
2017-08-21 $25.00 $25.00 $24.76 $24.84 $22.31 15,976
2017-08-18 $24.86 $24.88 $24.76 $24.84 $22.31 9,626
2017-08-17 $25.39 $25.39 $24.94 $24.94 $22.40 12,593
2017-08-16 $25.31 $25.43 $25.25 $25.25 $22.67 18,428
2017-08-15 $25.30 $25.30 $25.18 $25.21 $22.64 14,831
2017-08-14 $25.17 $25.39 $25.17 $25.34 $22.73 12,119
2017-08-11 $25.10 $25.11 $25.00 $25.07 $22.49 13,207
2017-08-10 $25.22 $25.29 $25.08 $25.12 $22.53 60,482
2017-08-09 $25.37 $25.49 $25.25 $25.27 $22.66 57,122
2017-08-08 $25.69 $25.69 $25.41 $25.50 $22.87 36,133
2017-08-07 $25.55 $25.61 $25.46 $25.55 $22.92 7,072
2017-08-04 $25.52 $25.55 $25.47 $25.53 $22.90 10,737
2017-08-03 $25.43 $25.50 $25.41 $25.41 $22.79 11,354
2017-08-02 $25.73 $25.73 $25.44 $25.46 $22.84 192,973
2017-08-01 $25.69 $25.75 $25.68 $25.74 $23.09 5,768
2017-07-31 $25.67 $25.72 $25.59 $25.70 $23.05 6,719
2017-07-28 $25.71 $25.74 $25.59 $25.69 $23.05 6,305
2017-07-27 $25.88 $25.88 $25.70 $25.80 $23.14 20,501
2017-07-26 $25.85 $25.85 $25.75 $25.77 $23.12 15,057
2017-07-25 $25.75 $25.90 $25.74 $25.85 $23.19 6,291
2017-07-24 $25.82 $25.82 $25.63 $25.70 $23.05 9,746
2017-07-21 $25.69 $25.78 $25.68 $25.74 $23.09 6,733
2017-07-20 $25.71 $25.87 $25.71 $25.83 $23.17 5,564
2017-07-19 $25.60 $25.79 $25.56 $25.78 $23.13 9,679
2017-07-18 $25.63 $25.63 $25.50 $25.55 $22.92 11,050
2017-07-17 $26.71 $26.71 $25.55 $25.64 $23.00 49,992
2017-07-14 $25.58 $25.63 $25.52 $25.55 $22.91 11,820
2017-07-13 $25.64 $25.64 $25.26 $25.45 $22.82 14,138
2017-07-12 $25.38 $25.62 $25.38 $25.51 $22.88 17,967
2017-07-11 $25.45 $25.45 $25.12 $25.30 $22.69 26,956
2017-07-10 $25.33 $25.39 $25.25 $25.26 $22.65 74,991
2017-07-07 $25.30 $25.39 $25.21 $25.39 $22.77 18,787
2017-07-06 $25.36 $25.39 $25.14 $25.21 $22.61 25,128
2017-07-05 $25.64 $25.64 $25.37 $25.42 $22.80 8,843
2017-07-03 $25.70 $25.70 $25.57 $25.65 $23.00 8,401
2017-06-30 $25.45 $25.50 $25.40 $25.48 $22.85 13,846
2017-06-29 $25.62 $25.64 $25.27 $25.45 $22.82 42,402
2017-06-28 $25.59 $25.76 $25.59 $25.67 $23.02 8,052
2017-06-27 $25.59 $25.67 $25.49 $25.49 $22.86 8,371
2017-06-26 $25.53 $25.68 $25.53 $25.60 $22.96 16,019
2017-06-23 $25.36 $25.53 $25.36 $25.49 $22.86 5,870
2017-06-22 $25.35 $25.47 $25.35 $25.44 $22.82 11,981
2017-06-21 $25.52 $25.62 $25.35 $25.38 $22.76 10,578
2017-06-20 $25.77 $25.81 $25.51 $25.53 $22.90 10,375
2017-06-19 $25.69 $25.79 $25.69 $25.75 $23.09 9,300
2017-06-16 $25.65 $25.91 $25.55 $25.69 $23.04 10,696
2017-06-15 $25.66 $25.72 $25.60 $25.70 $23.05 7,291
2017-06-14 $25.82 $25.89 $25.75 $25.82 $23.11 13,559
2017-06-13 $25.98 $25.98 $25.81 $25.88 $23.16 11,531
2017-06-12 $25.68 $25.88 $25.68 $25.81 $23.10 15,703
2017-06-09 $25.76 $25.86 $25.73 $25.79 $23.08 9,822
2017-06-08 $25.48 $25.73 $25.48 $25.62 $22.93 19,403
2017-06-07 $25.50 $25.58 $25.44 $25.52 $22.84 5,770
2017-06-06 $25.60 $25.62 $25.44 $25.50 $22.82 13,501
2017-06-05 $25.71 $25.73 $25.65 $25.69 $22.99 5,138
2017-06-02 $25.66 $25.88 $25.64 $25.76 $23.06 9,398
2017-06-01 $25.31 $25.66 $25.31 $25.66 $22.97 101,532
2017-05-31 $25.36 $25.36 $25.15 $25.28 $22.63 7,873
2017-05-30 $25.37 $25.37 $25.26 $25.31 $22.65 16,750
2017-05-26 $25.31 $25.49 $25.27 $25.37 $22.71 74,504
2017-05-25 $25.38 $25.60 $25.38 $25.40 $22.73 19,637
2017-05-24 $25.20 $25.40 $25.20 $25.37 $22.71 15,541
2017-05-23 $25.18 $25.36 $25.18 $25.27 $22.62 8,963
2017-05-22 $25.29 $25.29 $25.16 $25.24 $22.59 16,381
2017-05-19 $25.00 $25.17 $25.00 $25.09 $22.46 18,059
2017-05-18 $24.86 $25.04 $24.81 $24.95 $22.33 23,361
2017-05-17 $24.97 $25.13 $24.91 $24.91 $22.30 74,547
2017-05-16 $25.30 $25.31 $25.17 $25.22 $22.57 15,925
2017-05-15 $25.35 $25.46 $25.32 $25.34 $22.68 13,271
2017-05-12 $25.38 $25.53 $25.23 $25.25 $22.58 41,413
2017-05-11 $25.43 $25.45 $25.24 $25.40 $22.71 17,475
2017-05-10 $25.33 $25.56 $25.30 $25.54 $22.84 18,487
2017-05-09 $25.49 $25.49 $25.30 $25.38 $22.70 8,669
2017-05-08 $26.10 $26.10 $25.41 $25.45 $22.76 15,684
2017-05-05 $25.47 $25.58 $25.46 $25.57 $22.87 22,437
2017-05-04 $25.67 $25.67 $25.31 $25.44 $22.75 9,059
2017-05-03 $25.56 $25.63 $25.44 $25.52 $22.82 18,951
2017-05-02 $25.63 $25.68 $25.60 $25.64 $22.93 20,195
2017-05-01 $25.64 $25.73 $25.59 $25.66 $22.95 8,950
2017-04-28 $26.09 $26.09 $25.61 $25.62 $22.91 10,541
2017-04-27 $26.00 $26.08 $25.91 $25.95 $23.21 28,495
2017-04-26 $25.90 $26.06 $25.87 $25.96 $23.21 41,860
2017-04-25 $25.93 $26.07 $25.74 $25.84 $23.11 64,912
2017-04-24 $25.55 $25.70 $25.55 $25.68 $22.96 24,432
2017-04-21 $25.55 $25.55 $25.45 $25.53 $22.83 13,359
2017-04-20 $25.38 $25.54 $25.38 $25.53 $22.83 11,238
2017-04-19 $25.39 $25.42 $25.29 $25.33 $22.65 20,107
2017-04-18 $25.25 $25.25 $25.12 $25.24 $22.57 3,251
2017-04-17 $24.85 $25.12 $24.85 $25.12 $22.46 8,101
2017-04-13 $25.04 $25.16 $24.95 $24.99 $22.28 22,507
2017-04-12 $25.34 $25.34 $25.19 $25.22 $22.48 11,339
2017-04-11 $25.25 $25.34 $25.13 $25.34 $22.59 14,012
2017-04-10 $25.18 $25.24 $25.04 $25.18 $22.45 5,643
2017-04-07 $25.15 $25.20 $25.11 $25.14 $22.41 11,988
2017-04-06 $25.00 $25.14 $24.89 $25.13 $22.40 20,355
2017-04-05 $25.19 $25.29 $25.00 $25.00 $22.29 20,560
2017-04-04 $25.10 $25.20 $25.07 $25.13 $22.40 16,049
2017-04-03 $25.35 $25.35 $25.11 $25.14 $22.41 54,668
2017-03-31 $25.46 $25.47 $25.31 $25.38 $22.63 65,871
2017-03-30 $25.46 $25.46 $25.20 $25.31 $22.56 30,179
2017-03-29 $25.13 $25.20 $25.10 $25.19 $22.46 17,695
2017-03-28 $25.00 $25.13 $24.92 $25.13 $22.40 19,324
2017-03-27 $24.86 $25.06 $24.83 $24.98 $22.27 44,040
2017-03-24 $25.21 $25.21 $25.03 $25.10 $22.38 10,160
2017-03-23 $25.08 $25.27 $25.08 $25.08 $22.36 27,195
2017-03-22 $25.21 $25.21 $24.89 $25.02 $22.31 17,019
2017-03-21 $25.38 $25.38 $25.00 $25.07 $22.35 39,968
2017-03-20 $25.56 $25.56 $25.34 $25.39 $22.64 16,876
2017-03-17 $25.43 $25.55 $25.40 $25.55 $22.78 19,408
2017-03-16 $25.50 $25.50 $25.37 $25.39 $22.63 20,109
2017-03-15 $25.14 $25.50 $25.14 $25.38 $22.63 25,890
2017-03-14 $25.13 $25.14 $25.04 $25.14 $22.36 7,521
2017-03-13 $25.14 $25.23 $25.11 $25.19 $22.41 22,585
2017-03-10 $25.07 $25.21 $25.00 $25.11 $22.34 36,973
2017-03-09 $25.11 $25.21 $24.95 $25.00 $22.24 21,445
2017-03-08 $25.39 $25.40 $25.14 $25.14 $22.36 28,991
2017-03-07 $25.46 $25.70 $25.28 $25.29 $22.49 88,470
2017-03-06 $25.66 $25.66 $25.35 $25.44 $22.63 31,128
2017-03-03 $25.80 $25.80 $25.42 $25.58 $22.75 77,904
2017-03-02 $25.74 $25.77 $25.63 $25.63 $22.79 20,998
2017-03-01 $25.75 $25.85 $25.72 $25.80 $22.95 31,124
2017-02-28 $25.75 $25.75 $25.55 $25.55 $22.73 10,400
2017-02-27 $25.63 $25.82 $25.63 $25.78 $22.93 11,831
2017-02-24 $25.79 $25.79 $25.50 $25.62 $22.79 8,326
2017-02-23 $25.78 $25.78 $25.55 $25.63 $22.80 17,767
2017-02-22 $25.76 $25.76 $25.62 $25.71 $22.87 25,309
2017-02-21 $25.50 $25.78 $25.50 $25.74 $22.90 16,577
2017-02-17 $25.40 $25.57 $25.40 $25.56 $22.73 16,403
2017-02-16 $25.65 $25.65 $25.44 $25.59 $22.76 22,774
2017-02-15 $25.35 $25.57 $25.33 $25.57 $22.74 19,378
2017-02-14 $25.66 $25.66 $25.35 $25.46 $22.64 36,785
2017-02-13 $25.75 $25.75 $25.51 $25.53 $22.70 46,109
2017-02-10 $25.42 $25.52 $25.37 $25.50 $22.67 49,268
2017-02-09 $25.25 $25.34 $25.19 $25.34 $22.53 51,291
2017-02-08 $25.33 $25.33 $25.05 $25.14 $22.35 73,827
2017-02-07 $25.20 $25.39 $25.12 $25.14 $22.35 39,662
2017-02-06 $25.08 $25.28 $25.08 $25.19 $22.40 76,071
2017-02-03 $25.25 $25.31 $25.13 $25.28 $22.48 38,951
2017-02-02 $25.04 $25.14 $24.98 $25.01 $22.24 81,209
2017-02-01 $25.17 $25.26 $24.92 $24.99 $22.22 115,986
2017-01-31 $25.04 $25.16 $24.94 $25.11 $22.33 46,908
2017-01-30 $25.19 $25.19 $24.88 $25.02 $22.25 63,473
2017-01-27 $25.33 $25.33 $25.14 $25.19 $22.40 33,255
2017-01-26 $25.66 $25.66 $25.29 $25.30 $22.49 179,564
2017-01-25 $25.55 $26.57 $25.33 $25.39 $22.57 127,150
2017-01-24 $25.23 $25.36 $25.07 $25.29 $22.49 163,813
2017-01-23 $24.97 $25.13 $24.91 $24.95 $22.18 14,979
2017-01-20 $25.07 $25.07 $24.93 $24.96 $22.19 1,822
2017-01-19 $25.21 $25.21 $24.84 $24.84 $22.09 10,194
2017-01-18 $24.99 $25.11 $24.99 $25.11 $22.33 13,070
2017-01-17 $25.15 $25.15 $25.00 $25.02 $22.25 4,703
2017-01-13 $25.24 $25.24 $25.08 $25.13 $22.34 6,412
2017-01-12 $25.25 $25.25 $24.83 $24.98 $22.21 9,004
2017-01-11 $24.97 $25.10 $24.97 $25.10 $22.32 2,660
2017-01-10 $24.96 $25.08 $24.96 $25.05 $22.27 3,235
2017-01-09 $25.15 $25.15 $24.93 $24.93 $22.17 17,615
2017-01-06 $25.18 $25.22 $25.13 $25.14 $22.35 2,040
2017-01-05 $26.25 $26.25 $25.16 $25.21 $22.42 12,915
2017-01-04 $25.09 $26.32 $25.09 $25.39 $22.58 10,683
2017-01-03 $25.24 $25.24 $24.93 $25.05 $22.27 12,771
2016-12-30 $25.01 $25.06 $24.95 $24.95 $22.18 19,300

OShares U.S. Small-Cap Quality Dividend ETF (OUSM) News Headlines

Recent OShares U.S. Small-Cap Quality Dividend ETF (OUSM) News
Similar Companies to OShares U.S. Small-Cap Quality Dividend ETF (OUSM) 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.