U.S. Diversified Real Estate ETF (PPTY) Exchange: NYSE ARCA

Data as of April 19, 2024

$29.80 ($0.26) 0.88%

U.S. Diversified Real Estate ETF - Daily Information
Click for more stock information on U.S. Diversified Real Estate ETF.
Daily Information Data
Date April 19, 2024
Open $29.72
Previous Close $29.80
High $29.80
Low $29.63
Adjusted Open $29.72
Previous Adjusted Close $29.80
Adjusted High $29.80
Adjusted Low $29.63

About U.S. Diversified Real Estate ETF (PPTY)

The Fund uses a “passive management” – or indexing – investment approach to track the performance, before fees and expenses, of the Index. USREX – U.S. Diversified Real Estate Index The Index uses a rules-based methodology to provide diversified exposure to the liquid U.S. real estate market. Construction of the Index begins with the universe of U.S.-listed equity securities with a market capitalization of at least $750 million and meeting certain liquidity thresholds (the “Equity Universe”). Companies in the Equity Universe are then screened to keep only those that derive at least 85% of their income from ownership or management of real property. Companies that meet this criterion are then screened to remove companies that are externally managed or that have a low percentage of their shares directly or indirectly available to the public. The companies remaining after the above screens constitute the Index’s investment universe. The Index is designed to ensure diversification by property type and by location, while favoring companies with prudent leverage (i.e., the debt-to-enterprise value ratio of real estate investments). Companies in the Index’s investment universe may not be included in the Index due to certain leverage levels. Individual securities are subject to a maximum weighting of 4% at the time of each reconstitution of the Index. The Index rules assign each company in the Index a classification (each, a “Property Type”) based on the percentage of the company’s assets invested in a particular property type. The Property Types included in the Index and the weight allocated to each Property Type, as of each Index reconstitution date, are as follows: Residential19.00% Hotel7.50% Self-Storage2.00%Office17.50% Health Care7.50% Manufactured Home2.00%Industrial14.50% Data Center7.50% Student Housing0.50%Retail14.50% Diversified7.50%   Alternative and specialty Property Types not shown above, e.g., infrastructure, casinos, billboards, prisons, are excluded from the Index. The Index seeks to diversify the geographic exposure of each Property Type by weighting each company within a Property Type based on the value and location of each property owned by such company. For each of the Residential, Office, Industrial, Retail, and Diversified Property Types, the Index calculates a target weight for each of the largest metropolitan areas in the United States based on factors related to population and productivity (each, a “Metro Area”), generally assigning higher target weights to Metro Areas with larger populations and greater productivity. The Index seeks to weight companies in each such Property Type so as to allocate the target weight assigned to each Metro Area, if any. The Index also establishes target leverage levels by Property Type. Allocations to a company are reduced in proportion to the extent to which such company’s leverage level exceeds the greater of (i) the target leverage level for the applicable Property Type or (ii) the weighted average leverage level for the applicable Property Type. The Index is reconstituted and rebalanced semi-annually in January and July. To reduce turnover, lower market capitalization and liquidity thresholds apply to companies included in the Index with respect to whether they are removed at the time of a reconstitution. The Index is expected to be primarily composed of companies that qualify as real estate investment trusts (“REITs”), but may also include real estate companies that are not tax-qualified REITs. The Index was created on January 9, 2018 by Vident Financial, LLC, the Fund’s index provider (the “Index Provider”), for use by the Fund.The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Index, and consequently the Fund, is expected to generally be concentrated in real estate-related industries.

Historical Stock Data for U.S. Diversified Real Estate ETF (PPTY)

Date Open High Low Close Adj.Close Volume
2024-03-01 $29.72 $29.80 $29.63 $29.80 $29.80 9,816
2024-02-29 $29.53 $29.70 $29.49 $29.54 $29.54 3,736
2024-02-28 $28.99 $29.49 $28.99 $29.29 $29.29 6,068
2024-02-27 $29.19 $29.29 $29.11 $29.17 $29.17 5,254
2024-02-26 $29.39 $29.39 $28.98 $29.02 $29.02 12,935
2024-02-23 $29.55 $29.55 $29.34 $29.34 $29.34 13,798
2024-02-22 $29.57 $29.57 $29.46 $29.48 $29.48 8,854
2024-02-21 $29.35 $29.50 $29.35 $29.48 $29.48 9,721
2024-02-20 $29.23 $29.39 $29.14 $29.19 $29.19 8,519
2024-02-16 $29.46 $29.56 $29.37 $29.37 $29.37 6,958
2024-02-15 $29.53 $29.58 $29.49 $29.54 $29.54 5,025
2024-02-14 $28.75 $29.00 $28.72 $28.81 $28.81 12,683
2024-02-13 $28.36 $28.66 $28.32 $28.66 $28.66 2,767
2024-02-12 $29.23 $29.50 $29.23 $29.34 $29.34 10,080
2024-02-09 $29.20 $29.24 $29.08 $29.22 $29.22 8,781
2024-02-08 $28.92 $29.32 $28.92 $29.23 $29.23 19,282
2024-02-07 $28.84 $29.02 $28.84 $28.86 $28.86 11,133
2024-02-06 $28.96 $29.00 $28.90 $28.99 $28.99 19,567
2024-02-05 $28.91 $28.95 $28.70 $28.72 $28.72 12,810
2024-02-02 $29.15 $29.35 $29.11 $29.24 $29.24 2,549
2024-02-01 $29.12 $29.51 $28.93 $29.51 $29.51 4,924
2024-01-31 $29.61 $29.68 $29.11 $29.13 $29.13 4,370
2024-01-30 $29.74 $29.81 $29.61 $29.61 $29.61 855
2024-01-29 $29.66 $29.85 $29.63 $29.85 $29.85 3,128
2024-01-26 $29.66 $29.70 $29.60 $29.67 $29.67 4,590
2024-01-25 $29.82 $29.82 $29.60 $29.65 $29.65 3,576
2024-01-24 $29.68 $29.68 $29.33 $29.36 $29.36 6,072
2024-01-23 $29.98 $29.98 $29.69 $29.77 $29.77 5,011
2024-01-22 $30.05 $30.12 $29.92 $30.00 $30.00 10,197
2024-01-19 $29.44 $29.88 $29.32 $29.78 $29.78 4,544
2024-01-18 $29.58 $29.58 $29.11 $29.39 $29.39 8,709
2024-01-17 $29.72 $29.72 $29.23 $29.55 $29.55 20,091
2024-01-16 $30.06 $30.16 $29.94 $30.06 $30.06 8,627
2024-01-12 $30.27 $30.32 $30.11 $30.27 $30.27 5,359
2024-01-11 $30.22 $30.22 $30.01 $30.09 $30.09 12,150
2024-01-10 $30.28 $30.40 $30.27 $30.29 $30.29 7,486
2024-01-09 $30.10 $30.23 $30.10 $30.16 $30.16 4,661
2024-01-08 $29.98 $30.34 $29.98 $30.33 $30.33 11,579
2024-01-05 $29.69 $29.95 $29.69 $29.88 $29.88 13,851
2024-01-04 $29.99 $30.03 $29.79 $29.89 $29.89 11,244
2024-01-03 $30.08 $30.09 $29.87 $29.87 $29.87 6,208
2024-01-02 $30.12 $30.57 $30.12 $30.57 $30.57 47,033
2023-12-29 $30.48 $30.48 $30.25 $30.25 $30.25 2,025
2023-12-28 $30.40 $30.66 $30.40 $30.66 $30.66 2,699
2023-12-27 $30.39 $30.44 $30.27 $30.40 $30.40 6,326
2023-12-26 $30.15 $30.47 $30.15 $30.35 $30.35 5,514
2023-12-22 $30.32 $30.32 $30.13 $30.13 $30.13 2,360
2023-12-21 $30.09 $30.09 $29.74 $30.07 $30.07 7,260
2023-12-20 $30.26 $30.49 $29.86 $29.86 $29.86 14,964
2023-12-19 $30.24 $30.36 $30.16 $30.22 $30.22 11,848
2023-12-18 $30.07 $30.15 $30.07 $30.07 $30.07 4,574
2023-12-15 $30.60 $30.60 $29.99 $30.15 $30.15 6,067
2023-12-14 $30.45 $31.03 $30.45 $30.84 $30.55 17,931
2023-12-13 $29.14 $30.06 $29.07 $30.00 $29.72 8,128
2023-12-12 $28.88 $29.03 $28.85 $28.94 $28.67 12,714
2023-12-11 $28.80 $28.98 $28.80 $28.96 $28.68 2,722
2023-12-08 $28.73 $28.85 $28.68 $28.85 $28.57 1,847
2023-12-07 $28.63 $28.92 $28.63 $28.85 $28.58 4,124
2023-12-06 $28.87 $29.06 $28.66 $28.66 $28.39 3,969
2023-12-05 $28.74 $28.74 $28.61 $28.71 $28.44 7,929
2023-12-04 $28.70 $28.97 $28.69 $28.97 $28.69 6,073
2023-12-01 $27.85 $28.67 $27.85 $28.67 $28.39 3,675
2023-11-30 $27.62 $27.83 $27.62 $27.83 $27.57 9,565
2023-11-29 $27.75 $27.88 $27.63 $27.64 $27.37 18,960
2023-11-28 $27.32 $27.57 $27.32 $27.56 $27.29 1,304
2023-11-27 $27.23 $27.57 $27.23 $27.43 $27.16 6,880
2023-11-24 $27.38 $27.40 $27.33 $27.39 $27.39 2,975
2023-11-22 $27.32 $27.35 $27.27 $27.35 $27.35 7,441
2023-11-21 $27.25 $27.27 $27.12 $27.21 $27.21 6,846
2023-11-20 $27.08 $27.39 $27.08 $27.34 $27.34 10,935
2023-11-17 $27.21 $27.24 $27.08 $27.17 $27.17 7,773
2023-11-16 $27.37 $27.37 $27.14 $27.14 $27.14 6,111
2023-11-15 $27.62 $27.62 $27.32 $27.37 $27.37 5,417
2023-11-14 $27.24 $27.46 $27.22 $27.35 $27.35 6,549
2023-11-13 $26.14 $26.14 $25.97 $25.97 $25.97 6,253
2023-11-10 $26.10 $26.29 $26.06 $26.23 $26.23 7,462
2023-11-09 $26.28 $26.28 $25.97 $25.99 $25.99 2,595
2023-11-08 $26.43 $26.43 $26.31 $26.43 $26.43 4,341
2023-11-07 $26.48 $26.48 $26.34 $26.34 $26.34 3,179
2023-11-06 $26.91 $26.91 $26.51 $26.62 $26.62 5,180
2023-11-03 $27.08 $27.18 $27.01 $27.01 $27.01 4,406
2023-11-02 $26.21 $26.44 $26.19 $26.44 $26.44 2,948
2023-11-01 $25.44 $25.67 $25.42 $25.67 $25.67 2,998
2023-10-31 $25.29 $25.51 $25.29 $25.51 $25.51 4,446
2023-10-30 $25.10 $25.18 $24.89 $25.17 $25.17 14,311
2023-10-27 $25.11 $25.11 $24.79 $24.86 $24.86 2,561
2023-10-26 $25.27 $25.31 $25.19 $25.31 $25.31 3,325
2023-10-25 $25.20 $25.32 $25.00 $25.00 $25.00 16,292
2023-10-24 $25.52 $25.62 $25.35 $25.53 $25.53 9,816
2023-10-23 $25.39 $25.54 $25.23 $25.23 $25.23 13,942
2023-10-20 $25.82 $25.87 $25.55 $25.58 $25.58 10,261
2023-10-19 $26.17 $26.31 $25.72 $25.72 $25.72 13,255
2023-10-18 $26.39 $26.46 $26.27 $26.27 $26.27 5,439
2023-10-17 $26.47 $26.92 $26.47 $26.79 $26.79 4,813
2023-10-16 $26.69 $27.01 $26.68 $26.95 $26.65 15,179
2023-10-13 $26.97 $26.97 $26.58 $26.62 $26.32 7,918
2023-10-12 $27.17 $27.17 $26.74 $26.81 $26.51 3,648
2023-10-11 $27.20 $27.25 $26.96 $27.23 $26.93 6,000
2023-10-10 $26.75 $27.07 $26.72 $26.85 $26.54 19,396
2023-10-09 $26.34 $26.77 $26.34 $26.69 $26.39 6,678
2023-10-06 $26.09 $26.59 $26.05 $26.43 $26.14 20,507
2023-10-05 $26.23 $26.41 $26.20 $26.38 $26.09 10,506
2023-10-04 $25.89 $26.27 $25.89 $26.27 $26.27 4,894
2023-10-03 $26.32 $26.32 $25.84 $25.89 $25.89 8,407
2023-10-02 $26.74 $26.74 $26.26 $26.40 $26.40 49,229
2023-09-29 $26.79 $26.95 $26.74 $26.88 $26.88 633
2023-09-28 $26.62 $26.92 $26.62 $26.86 $26.86 4,229
2023-09-27 $26.51 $26.78 $26.50 $26.55 $26.55 5,851
2023-09-26 $26.90 $26.90 $26.67 $26.71 $26.71 11,096
2023-09-25 $27.16 $27.21 $27.13 $27.20 $27.20 5,041
2023-09-22 $27.51 $27.58 $27.27 $27.27 $27.27 3,623
2023-09-21 $27.88 $27.93 $27.49 $27.49 $27.49 2,844
2023-09-20 $28.54 $28.77 $28.46 $28.48 $28.48 16,683
2023-09-19 $28.50 $28.50 $28.37 $28.37 $28.37 1,908
2023-09-18 $28.56 $28.67 $28.45 $28.46 $28.46 3,825
2023-09-15 $28.78 $28.87 $28.71 $28.79 $28.79 7,177
2023-09-14 $28.50 $28.87 $28.50 $28.86 $28.86 1,743
2023-09-13 $28.49 $28.49 $28.33 $28.36 $28.36 3,044
2023-09-12 $28.75 $28.76 $28.68 $28.70 $28.70 2,237
2023-09-11 $28.67 $28.75 $28.65 $28.67 $28.67 7,498
2023-09-08 $28.85 $28.85 $28.68 $28.74 $28.74 4,225
2023-09-07 $28.71 $28.88 $28.71 $28.81 $28.81 1,396
2023-09-06 $28.68 $28.77 $28.56 $28.76 $28.76 6,415
2023-09-05 $28.95 $28.95 $28.68 $28.69 $28.69 5,707
2023-09-01 $29.05 $29.08 $29.02 $29.04 $29.04 5,303
2023-08-31 $29.09 $29.13 $28.97 $29.07 $29.07 6,494
2023-08-30 $29.05 $29.22 $29.05 $29.17 $29.17 4,949
2023-08-29 $28.81 $29.09 $28.74 $29.09 $29.09 10,129
2023-08-28 $28.78 $28.83 $28.68 $28.71 $28.71 4,442
2023-08-25 $28.54 $28.58 $28.38 $28.42 $28.42 4,016
2023-08-24 $28.70 $28.70 $28.45 $28.45 $28.45 3,983
2023-08-23 $28.51 $28.58 $28.48 $28.54 $28.54 6,150
2023-08-22 $28.02 $28.15 $28.02 $28.10 $28.10 3,223
2023-08-21 $27.96 $28.06 $27.89 $28.01 $28.01 7,541
2023-08-18 $28.30 $28.31 $28.24 $28.25 $28.25 7,987
2023-08-17 $28.48 $28.63 $28.26 $28.26 $28.26 8,080
2023-08-16 $28.62 $28.67 $28.48 $28.48 $28.48 9,778
2023-08-15 $28.79 $28.86 $28.62 $28.71 $28.71 12,129
2023-08-14 $29.14 $29.18 $29.05 $29.08 $29.08 2,600
2023-08-11 $29.30 $29.41 $29.29 $29.34 $29.34 5,947
2023-08-10 $29.68 $29.68 $29.26 $29.29 $29.29 2,646
2023-08-09 $29.40 $29.54 $29.36 $29.36 $29.36 3,499
2023-08-08 $29.30 $29.47 $29.30 $29.47 $29.47 970
2023-08-07 $29.27 $29.70 $29.27 $29.70 $29.70 2,068
2023-08-04 $29.60 $29.64 $29.15 $29.24 $29.24 6,445
2023-08-03 $28.98 $29.30 $28.98 $29.30 $29.30 4,275
2023-08-02 $29.59 $29.60 $29.49 $29.54 $29.54 4,430
2023-08-01 $29.51 $29.72 $29.51 $29.68 $29.68 4,473
2023-07-31 $29.86 $29.86 $29.72 $29.82 $29.82 3,277
2023-07-28 $29.77 $29.77 $29.58 $29.65 $29.65 2,624
2023-07-27 $29.77 $29.83 $29.49 $29.49 $29.49 6,165
2023-07-26 $29.94 $30.04 $29.94 $30.04 $30.04 831
2023-07-25 $30.04 $30.05 $29.87 $29.89 $29.89 6,734
2023-07-24 $30.09 $30.17 $30.04 $30.15 $30.15 4,368
2023-07-21 $30.00 $30.13 $29.99 $30.00 $30.00 5,187
2023-07-20 $29.80 $29.86 $29.62 $29.86 $29.86 10,535
2023-07-19 $29.64 $29.81 $29.64 $29.77 $29.77 11,346
2023-07-18 $29.61 $29.61 $29.27 $29.42 $29.42 6,172
2023-07-17 $29.66 $29.66 $29.53 $29.53 $29.53 7,719
2023-07-14 $29.58 $29.65 $29.50 $29.60 $29.60 7,566
2023-07-13 $29.44 $29.69 $29.40 $29.69 $29.69 15,804
2023-07-12 $29.65 $29.80 $29.49 $29.49 $29.49 8,859
2023-07-11 $29.16 $29.41 $29.16 $29.41 $29.41 5,061
2023-07-10 $29.18 $29.26 $29.01 $29.25 $28.95 6,065
2023-07-07 $29.07 $29.34 $29.07 $29.12 $28.83 2,462
2023-07-06 $28.64 $29.11 $28.64 $29.11 $28.82 16,593
2023-07-05 $29.23 $29.48 $29.23 $29.25 $28.95 46,213
2023-07-03 $29.25 $29.28 $29.20 $29.26 $28.97 1,332
2023-06-30 $28.96 $28.96 $28.58 $28.89 $28.60 7,129
2023-06-29 $28.25 $28.79 $28.25 $28.79 $28.50 2,561
2023-06-28 $28.38 $28.38 $28.24 $28.32 $28.04 1,798
2023-06-27 $28.18 $28.56 $28.18 $28.53 $28.24 4,261
2023-06-26 $27.33 $28.14 $27.33 $28.09 $27.81 3,411
2023-06-23 $27.34 $27.34 $27.32 $27.32 $27.32 1,491
2023-06-22 $27.82 $27.85 $27.67 $27.78 $27.78 7,096
2023-06-21 $28.27 $28.32 $28.21 $28.28 $28.28 2,300
2023-06-20 $28.46 $28.55 $28.42 $28.45 $28.45 4,150
2023-06-16 $28.98 $28.98 $28.72 $28.80 $28.80 4,217
2023-06-15 $28.55 $28.77 $28.35 $28.77 $28.77 7,555
2023-06-14 $28.62 $28.80 $28.52 $28.64 $28.64 8,851
2023-06-13 $28.66 $28.67 $28.52 $28.58 $28.58 3,531
2023-06-12 $28.42 $28.45 $28.29 $28.41 $28.41 5,795
2023-06-09 $28.50 $28.50 $28.38 $28.45 $28.45 2,360
2023-06-08 $28.42 $28.53 $28.42 $28.51 $28.51 1,520
2023-06-07 $28.34 $28.75 $28.34 $28.74 $28.74 4,391
2023-06-06 $27.75 $28.19 $27.75 $28.17 $28.17 2,165
2023-06-05 $27.88 $27.88 $27.77 $27.77 $27.77 1,600
2023-06-02 $27.55 $27.99 $27.55 $27.95 $27.95 4,235
2023-06-01 $27.01 $27.20 $27.01 $27.15 $27.15 4,433
2023-05-31 $26.97 $27.21 $26.91 $27.14 $27.14 6,747
2023-05-30 $27.06 $27.11 $27.02 $27.02 $27.02 9,524
2023-05-26 $26.62 $26.87 $26.62 $26.87 $26.87 2,251
2023-05-25 $26.49 $26.63 $26.45 $26.46 $26.46 4,623
2023-05-24 $26.64 $26.72 $26.61 $26.61 $26.61 5,593
2023-05-23 $27.47 $27.48 $27.19 $27.19 $27.19 7,157
2023-05-22 $27.27 $27.41 $27.27 $27.29 $27.29 45,396
2023-05-19 $27.36 $27.37 $27.06 $27.15 $27.15 5,909
2023-05-18 $27.11 $27.26 $27.07 $27.26 $27.26 2,860
2023-05-17 $27.31 $27.33 $27.21 $27.29 $27.29 6,501
2023-05-16 $27.40 $27.40 $26.94 $26.94 $26.94 15,185
2023-05-15 $27.63 $27.77 $27.51 $27.65 $27.65 7,137
2023-05-12 $27.42 $27.58 $27.40 $27.58 $27.58 5,106
2023-05-11 $27.79 $27.79 $27.64 $27.68 $27.68 8,994
2023-05-10 $27.75 $28.05 $27.75 $27.97 $27.97 4,245
2023-05-09 $27.77 $27.86 $27.67 $27.82 $27.82 3,446
2023-05-08 $27.89 $27.99 $27.84 $27.96 $27.96 4,508
2023-05-05 $27.87 $28.02 $27.85 $28.02 $28.02 4,925
2023-05-04 $27.32 $27.68 $27.27 $27.60 $27.60 3,291
2023-05-03 $27.44 $27.89 $27.44 $27.45 $27.45 5,903
2023-05-02 $27.30 $27.44 $27.28 $27.41 $27.41 6,258
2023-05-01 $27.90 $27.90 $27.69 $27.75 $27.75 2,709
2023-04-28 $27.79 $27.95 $27.79 $27.88 $27.88 5,104
2023-04-27 $27.36 $27.52 $27.36 $27.52 $27.52 1,917
2023-04-26 $27.24 $27.32 $26.92 $27.01 $27.01 13,274
2023-04-25 $27.37 $27.42 $27.25 $27.25 $27.25 14,537
2023-04-24 $27.62 $27.69 $27.40 $27.57 $27.57 8,555
2023-04-21 $27.59 $27.77 $27.44 $27.66 $27.66 10,120
2023-04-20 $27.71 $27.71 $27.52 $27.59 $27.59 4,986
2023-04-19 $27.48 $27.85 $27.48 $27.81 $27.81 9,286
2023-04-18 $27.65 $27.65 $27.54 $27.61 $27.61 21,092
2023-04-17 $27.31 $27.68 $27.31 $27.68 $27.68 14,003
2023-04-14 $27.54 $27.62 $26.90 $27.08 $27.08 19,412
2023-04-13 $27.48 $27.48 $27.10 $27.35 $27.35 16,607
2023-04-12 $27.83 $27.86 $27.38 $27.38 $27.38 11,215
2023-04-11 $27.57 $27.80 $27.53 $27.64 $27.64 11,374
2023-04-10 $27.59 $27.88 $27.59 $27.87 $27.53 4,203
2023-04-06 $27.72 $27.87 $27.59 $27.86 $27.52 21,577
2023-04-05 $27.69 $27.81 $27.67 $27.72 $27.38 5,974
2023-04-04 $27.90 $27.90 $27.69 $27.82 $27.48 8,419
2023-04-03 $28.35 $28.35 $27.82 $27.98 $27.63 45,961
2023-03-31 $27.86 $28.17 $27.83 $28.17 $27.83 3,456
2023-03-30 $27.53 $27.70 $27.48 $27.58 $27.24 3,720
2023-03-29 $27.13 $27.27 $27.13 $27.26 $26.93 8,136
2023-03-28 $26.68 $26.68 $26.55 $26.67 $26.35 9,108
2023-03-27 $26.69 $26.85 $26.66 $26.69 $26.36 4,551
2023-03-24 $25.86 $26.52 $25.86 $26.52 $26.20 6,044
2023-03-23 $26.42 $26.60 $25.89 $25.99 $25.67 6,677
2023-03-22 $27.07 $27.07 $26.24 $26.24 $25.92 10,005
2023-03-21 $27.52 $27.54 $27.08 $27.25 $26.92 8,012
2023-03-20 $26.85 $27.34 $26.85 $27.20 $26.87 20,675
2023-03-17 $26.90 $27.04 $26.82 $26.82 $26.49 6,774
2023-03-16 $27.55 $27.75 $27.42 $27.53 $27.20 2,820
2023-03-15 $27.52 $27.89 $27.52 $27.77 $27.43 4,662
2023-03-14 $28.15 $28.15 $27.71 $27.88 $27.54 4,096
2023-03-13 $27.68 $27.90 $27.68 $27.71 $27.37 2,017
2023-03-10 $28.26 $28.31 $27.50 $27.50 $27.17 2,836
2023-03-09 $29.09 $29.10 $28.63 $28.63 $28.28 9,639
2023-03-08 $28.91 $29.38 $28.91 $29.23 $28.87 34,018
2023-03-07 $29.10 $29.12 $28.89 $28.99 $28.64 11,215
2023-03-06 $29.69 $29.69 $29.58 $29.64 $29.28 2,298
2023-03-03 $29.59 $29.71 $29.59 $29.66 $29.30 6,078
2023-03-02 $28.96 $29.27 $28.96 $29.27 $28.91 6,602
2023-03-01 $28.98 $28.99 $28.78 $28.99 $28.64 13,335
2023-02-28 $29.52 $29.76 $29.31 $29.31 $28.95 8,890
2023-02-27 $29.76 $29.76 $29.35 $29.44 $29.08 6,335
2023-02-24 $29.63 $29.63 $29.37 $29.50 $29.14 18,462
2023-02-23 $29.88 $29.96 $29.85 $29.95 $29.58 4,061
2023-02-22 $30.03 $30.03 $29.71 $29.71 $29.34 4,807
2023-02-21 $30.52 $30.52 $29.82 $29.89 $29.53 4,594
2023-02-17 $30.67 $30.67 $30.32 $30.53 $30.16 5,040
2023-02-16 $30.57 $30.88 $30.57 $30.64 $30.27 1,683
2023-02-15 $30.64 $30.91 $30.63 $30.91 $30.53 6,378
2023-02-14 $30.92 $30.92 $30.66 $30.88 $30.50 13,842
2023-02-13 $30.63 $30.97 $30.63 $30.97 $30.59 3,464
2023-02-10 $30.46 $30.68 $30.32 $30.68 $30.31 5,078
2023-02-09 $31.01 $31.01 $30.42 $30.49 $30.12 8,766
2023-02-08 $30.73 $30.94 $30.73 $30.83 $30.45 13,190
2023-02-07 $30.75 $31.11 $30.64 $30.99 $30.61 14,942
2023-02-06 $30.78 $30.96 $30.78 $30.96 $30.58 1,104
2023-02-03 $31.24 $31.26 $31.01 $31.25 $30.87 3,010
2023-02-02 $31.44 $31.95 $31.44 $31.78 $31.40 14,622
2023-02-01 $30.78 $31.21 $30.53 $31.07 $30.69 3,921
2023-01-31 $30.34 $30.95 $30.34 $30.95 $30.57 3,826
2023-01-30 $30.60 $30.60 $30.34 $30.34 $29.97 1,162
2023-01-27 $30.20 $30.89 $30.20 $30.78 $30.40 8,373
2023-01-26 $30.18 $30.32 $30.18 $30.30 $29.93 9,219
2023-01-25 $29.92 $30.10 $29.92 $30.08 $29.71 1,514
2023-01-24 $29.95 $30.12 $29.95 $30.08 $29.72 4,618
2023-01-23 $29.95 $30.15 $29.89 $30.06 $29.69 12,554
2023-01-20 $29.22 $29.77 $29.18 $29.77 $29.40 5,317
2023-01-19 $29.66 $29.69 $29.45 $29.46 $29.10 12,279
2023-01-18 $30.20 $30.20 $29.55 $29.63 $29.27 4,412
2023-01-17 $29.90 $30.01 $29.87 $29.94 $29.58 16,303
2023-01-13 $29.86 $29.88 $29.70 $29.81 $29.81 12,673
2023-01-12 $29.58 $30.00 $29.58 $29.94 $29.94 17,532
2023-01-11 $29.03 $29.50 $29.01 $29.50 $29.50 24,486
2023-01-10 $28.33 $28.45 $28.27 $28.45 $28.45 10,767
2023-01-09 $28.54 $28.74 $28.42 $28.43 $28.43 22,229
2023-01-06 $27.93 $28.64 $27.93 $28.54 $28.54 12,816
2023-01-05 $28.28 $28.28 $27.80 $27.80 $27.80 7,809
2023-01-04 $28.55 $28.78 $28.50 $28.62 $28.62 3,934
2023-01-03 $28.46 $28.46 $27.77 $28.03 $28.03 29,664
2022-12-30 $27.98 $28.04 $27.74 $28.04 $28.04 10,685
2022-12-29 $28.17 $28.17 $28.10 $28.17 $28.17 6,964
2022-12-28 $28.17 $28.17 $27.58 $27.58 $27.58 26,903
2022-12-27 $28.07 $28.20 $28.05 $28.13 $28.13 10,561
2022-12-23 $27.76 $28.09 $27.76 $28.09 $28.09 3,444
2022-12-22 $27.74 $27.87 $27.47 $27.87 $27.87 6,867
2022-12-21 $28.01 $28.32 $27.92 $27.97 $27.97 12,093
2022-12-20 $27.77 $27.96 $27.62 $27.75 $27.75 14,213
2022-12-19 $28.14 $28.18 $27.72 $27.89 $27.89 8,431
2022-12-16 $28.12 $28.26 $27.93 $28.25 $28.25 6,566
2022-12-15 $29.22 $29.32 $29.06 $29.16 $28.89 8,038
2022-12-14 $29.54 $30.06 $29.53 $29.60 $29.32 10,258
2022-12-13 $29.94 $29.98 $29.57 $29.70 $29.43 15,329
2022-12-12 $29.37 $29.37 $29.08 $29.30 $29.03 2,843
2022-12-09 $29.35 $29.37 $29.19 $29.19 $28.91 9,106
2022-12-08 $29.37 $29.45 $29.18 $29.18 $28.91 6,843
2022-12-07 $28.95 $29.15 $28.82 $28.95 $28.68 8,877
2022-12-06 $29.05 $29.10 $28.76 $28.90 $28.62 9,463
2022-12-05 $29.41 $29.62 $29.13 $29.20 $28.93 5,636
2022-12-02 $29.51 $29.90 $29.51 $29.79 $29.79 7,412
2022-12-01 $30.20 $30.20 $29.63 $29.79 $29.79 9,120
2022-11-30 $29.13 $29.88 $29.13 $29.88 $29.88 14,283
2022-11-29 $29.23 $29.37 $29.11 $29.35 $29.35 10,807
2022-11-28 $29.26 $29.26 $28.78 $28.82 $28.82 3,341
2022-11-25 $29.54 $29.54 $29.54 $29.54 $29.54 115
2022-11-23 $29.48 $29.48 $29.18 $29.32 $29.32 4,107
2022-11-22 $29.36 $29.49 $29.27 $29.42 $29.42 11,623
2022-11-21 $29.20 $29.22 $28.98 $29.22 $29.22 6,213
2022-11-18 $29.13 $29.22 $28.92 $29.14 $29.14 12,884
2022-11-17 $28.55 $28.78 $28.53 $28.73 $28.73 7,074
2022-11-16 $29.15 $29.15 $28.90 $28.92 $28.92 14,729
2022-11-15 $29.39 $29.39 $29.01 $29.33 $29.33 11,043
2022-11-14 $29.38 $29.42 $29.01 $29.01 $29.01 4,990
2022-11-11 $29.50 $29.75 $29.47 $29.58 $29.58 6,189
2022-11-10 $29.21 $29.67 $29.20 $29.67 $29.67 8,628
2022-11-09 $28.13 $28.22 $27.76 $27.82 $27.82 14,874
2022-11-08 $28.09 $28.33 $27.97 $28.07 $28.07 5,370
2022-11-07 $27.96 $28.10 $27.94 $28.10 $28.10 3,483
2022-11-04 $28.10 $28.33 $27.78 $28.13 $28.13 23,377
2022-11-03 $27.22 $27.90 $27.22 $27.74 $27.74 13,024
2022-11-02 $28.32 $28.64 $27.82 $27.82 $27.82 14,657
2022-11-01 $28.65 $28.65 $28.42 $28.48 $28.48 8,618
2022-10-31 $28.26 $28.60 $28.26 $28.52 $28.52 6,326
2022-10-28 $28.21 $28.60 $28.17 $28.56 $28.56 9,083
2022-10-27 $28.01 $28.35 $27.95 $28.00 $28.00 25,810
2022-10-26 $27.90 $28.15 $27.90 $28.00 $28.00 47,497
2022-10-25 $27.42 $28.11 $27.42 $28.07 $28.07 13,232
2022-10-24 $27.26 $27.30 $26.95 $27.10 $27.10 13,500
2022-10-21 $26.68 $27.08 $26.68 $27.08 $27.08 14,404
2022-10-20 $26.97 $27.22 $26.66 $26.76 $26.76 30,430
2022-10-19 $27.06 $27.06 $26.58 $26.77 $26.77 14,409
2022-10-18 $27.66 $27.81 $27.17 $27.41 $27.41 12,900
2022-10-17 $26.79 $27.60 $26.79 $27.49 $27.13 14,454
2022-10-14 $27.16 $27.18 $26.67 $26.69 $26.34 4,445
2022-10-13 $26.89 $27.33 $26.20 $27.23 $26.88 15,461
2022-10-12 $26.93 $26.93 $26.72 $26.74 $26.40 6,492
2022-10-11 $26.52 $26.95 $26.52 $26.82 $26.82 14,518
2022-10-10 $26.78 $26.78 $26.46 $26.48 $26.48 9,508
2022-10-07 $26.93 $26.98 $26.45 $26.63 $26.63 13,357
2022-10-06 $27.43 $27.43 $27.18 $27.26 $27.26 9,570
2022-10-05 $27.50 $27.98 $27.41 $27.82 $27.82 16,398
2022-10-04 $28.66 $28.66 $28.25 $28.40 $28.40 13,041
2022-10-03 $27.84 $28.12 $27.77 $27.88 $27.88 16,283
2022-09-30 $27.27 $27.61 $27.26 $27.50 $27.50 16,145
2022-09-29 $27.30 $27.30 $27.05 $27.13 $27.13 2,808
2022-09-28 $27.55 $28.02 $27.55 $27.92 $27.92 42,904
2022-09-27 $27.68 $27.68 $27.10 $27.12 $27.12 7,094
2022-09-26 $28.05 $28.18 $27.36 $27.59 $27.59 3,625
2022-09-23 $28.45 $28.49 $28.29 $28.38 $28.38 4,743
2022-09-22 $28.67 $28.88 $28.67 $28.83 $28.83 11,342
2022-09-21 $29.90 $29.94 $29.21 $29.21 $29.21 39,948
2022-09-20 $30.10 $30.10 $29.65 $29.75 $29.75 5,289
2022-09-19 $30.25 $30.35 $30.11 $30.35 $30.35 1,666
2022-09-16 $30.05 $30.44 $30.00 $30.44 $30.44 15,234
2022-09-15 $30.96 $30.96 $30.44 $30.44 $30.44 6,789
2022-09-14 $30.75 $30.86 $30.61 $30.80 $30.80 8,315
2022-09-13 $31.64 $31.64 $31.01 $31.15 $31.15 3,758
2022-09-12 $32.40 $32.41 $32.23 $32.29 $32.29 7,624
2022-09-09 $31.70 $32.08 $31.63 $31.98 $31.98 3,534
2022-09-08 $31.57 $31.57 $31.56 $31.56 $31.56 901
2022-09-07 $31.07 $31.46 $31.03 $31.44 $31.44 10,626
2022-09-06 $30.54 $30.84 $30.54 $30.82 $30.82 68,438
2022-09-02 $31.02 $31.26 $30.61 $30.61 $30.61 5,325
2022-09-01 $30.47 $30.84 $30.47 $30.84 $30.84 4,320
2022-08-31 $31.32 $31.32 $30.94 $30.96 $30.96 4,250
2022-08-30 $31.54 $31.54 $31.10 $31.10 $31.10 3,258
2022-08-29 $31.56 $31.68 $31.46 $31.46 $31.46 10,334
2022-08-26 $32.36 $32.36 $31.83 $31.83 $31.83 8,481
2022-08-25 $32.27 $32.55 $32.27 $32.54 $32.54 8,517
2022-08-24 $32.25 $32.25 $32.13 $32.17 $32.17 15,777
2022-08-23 $32.30 $32.30 $31.97 $32.05 $32.05 7,822
2022-08-22 $32.74 $32.74 $32.34 $32.36 $32.36 6,859
2022-08-19 $33.13 $33.13 $32.97 $33.09 $33.09 14,501
2022-08-18 $33.70 $33.72 $33.39 $33.46 $33.46 4,790
2022-08-17 $33.64 $33.79 $33.63 $33.70 $33.70 4,918
2022-08-16 $33.86 $34.11 $33.86 $33.96 $33.96 4,035
2022-08-15 $33.77 $33.92 $33.75 $33.87 $33.87 27,275
2022-08-12 $33.56 $33.81 $33.56 $33.81 $33.81 4,999
2022-08-11 $33.54 $33.54 $33.26 $33.28 $33.28 10,088
2022-08-10 $33.17 $33.27 $33.06 $33.27 $33.27 9,148
2022-08-09 $32.59 $32.73 $32.59 $32.71 $32.71 2,933
2022-08-08 $32.57 $32.65 $32.50 $32.59 $32.59 4,834
2022-08-05 $32.08 $32.32 $32.04 $32.32 $32.32 8,463
2022-08-04 $32.37 $32.37 $32.14 $32.30 $32.30 14,007
2022-08-03 $32.79 $32.82 $32.48 $32.48 $32.48 7,711
2022-08-02 $32.75 $32.89 $32.46 $32.47 $32.47 6,334
2022-08-01 $33.00 $33.09 $32.93 $32.93 $32.93 9,872
2022-07-29 $33.06 $33.37 $33.06 $33.29 $33.29 4,674
2022-07-28 $32.26 $33.07 $32.26 $33.07 $33.07 7,146
2022-07-27 $32.01 $32.30 $31.93 $32.26 $32.26 5,748
2022-07-26 $32.01 $32.01 $31.83 $31.93 $31.93 10,306
2022-07-25 $31.85 $31.99 $31.70 $31.95 $31.95 12,367
2022-07-22 $31.60 $32.02 $31.57 $31.76 $31.76 8,308
2022-07-21 $31.53 $31.61 $31.17 $31.61 $31.61 8,160
2022-07-20 $31.46 $31.79 $31.46 $31.55 $31.55 19,284
2022-07-19 $31.01 $31.52 $31.01 $31.52 $31.52 11,313
2022-07-18 $31.31 $31.34 $30.93 $31.05 $30.78 8,096
2022-07-15 $30.87 $31.08 $30.87 $31.08 $30.80 17,729
2022-07-14 $30.52 $30.66 $30.42 $30.57 $30.30 5,398
2022-07-13 $30.54 $30.95 $30.54 $30.85 $30.58 5,965
2022-07-12 $31.09 $31.21 $30.80 $31.05 $30.77 14,968
2022-07-11 $30.81 $31.05 $30.81 $30.95 $30.68 7,633
2022-07-08 $31.31 $31.31 $31.04 $31.10 $30.82 8,782
2022-07-07 $31.44 $31.59 $31.35 $31.35 $31.07 14,034
2022-07-06 $31.50 $31.51 $31.25 $31.26 $30.98 11,483
2022-07-05 $30.87 $31.41 $30.79 $31.40 $31.12 6,714
2022-07-01 $30.91 $31.56 $30.91 $31.47 $31.18 43,141
2022-06-30 $30.83 $31.32 $30.83 $30.91 $30.64 7,728
2022-06-29 $31.07 $31.20 $30.95 $31.20 $30.92 23,241
2022-06-28 $32.03 $32.03 $31.38 $31.39 $31.11 8,209
2022-06-27 $31.54 $31.81 $31.54 $31.62 $31.34 2,376
2022-06-24 $31.04 $31.57 $31.04 $31.55 $31.27 3,660
2022-06-23 $30.85 $30.92 $30.60 $30.92 $30.65 4,473
2022-06-22 $30.03 $30.66 $30.03 $30.50 $30.23 5,922
2022-06-21 $30.40 $30.74 $30.29 $30.29 $30.02 4,654
2022-06-17 $30.27 $30.35 $30.00 $30.19 $29.92 3,508
2022-06-16 $29.88 $30.16 $29.81 $29.81 $29.55 14,055
2022-06-15 $30.23 $31.05 $30.13 $30.62 $30.34 15,729
2022-06-14 $30.19 $30.19 $29.74 $29.92 $29.66 14,396
2022-06-13 $30.91 $30.91 $30.06 $30.15 $29.88 8,074
2022-06-10 $31.73 $31.91 $31.58 $31.75 $31.47 3,984
2022-06-09 $32.75 $32.89 $32.23 $32.23 $31.94 6,978
2022-06-08 $33.56 $33.56 $32.90 $33.03 $32.74 5,825
2022-06-07 $33.22 $33.82 $33.18 $33.82 $33.52 4,076
2022-06-06 $33.42 $33.58 $33.25 $33.28 $32.98 2,607
2022-06-03 $33.65 $33.77 $33.51 $33.51 $33.22 11,363
2022-06-02 $33.44 $33.96 $33.44 $33.96 $33.66 15,651
2022-06-01 $33.22 $33.71 $33.11 $33.65 $33.35 9,269
2022-05-31 $33.67 $33.90 $33.67 $33.80 $33.50 13,208
2022-05-27 $33.88 $34.13 $33.88 $34.12 $33.82 8,710
2022-05-26 $33.57 $33.70 $33.42 $33.42 $33.12 4,506
2022-05-25 $33.05 $33.32 $32.91 $33.31 $33.01 8,432
2022-05-24 $32.13 $32.93 $32.13 $32.90 $32.60 10,870
2022-05-23 $32.59 $32.83 $32.59 $32.66 $32.37 11,354
2022-05-20 $32.06 $32.38 $31.96 $32.38 $32.09 17,940
2022-05-19 $32.69 $32.77 $32.33 $32.33 $32.04 8,552
2022-05-18 $33.47 $33.47 $32.58 $32.66 $32.37 13,112
2022-05-17 $33.30 $33.73 $33.29 $33.72 $33.42 10,973
2022-05-16 $33.21 $33.39 $33.21 $33.23 $32.93 10,754
2022-05-13 $33.16 $33.39 $32.84 $33.39 $33.09 6,774
2022-05-12 $32.29 $32.62 $32.26 $32.62 $32.33 10,005
2022-05-11 $32.60 $32.96 $32.40 $32.40 $32.12 7,489
2022-05-10 $32.31 $32.60 $32.31 $32.47 $32.18 5,206
2022-05-09 $33.66 $33.72 $32.92 $32.92 $32.63 5,338
2022-05-06 $34.34 $34.34 $33.99 $34.30 $33.99 5,894
2022-05-05 $35.33 $35.33 $34.43 $34.69 $34.38 12,273
2022-05-04 $35.15 $35.67 $34.77 $35.64 $35.33 11,998
2022-05-03 $35.41 $35.46 $35.00 $35.37 $35.06 10,342
2022-05-02 $35.91 $35.91 $34.41 $35.05 $34.74 9,610
2022-04-29 $37.17 $37.18 $35.71 $35.79 $35.47 5,272
2022-04-28 $37.36 $37.54 $37.31 $37.47 $37.13 12,428
2022-04-27 $37.42 $37.42 $36.87 $36.87 $36.54 4,472
2022-04-26 $37.66 $37.70 $37.17 $37.24 $36.91 4,215
2022-04-25 $37.25 $37.70 $37.15 $37.65 $37.31 5,136
2022-04-22 $38.06 $38.12 $37.72 $37.72 $37.38 6,535
2022-04-21 $38.72 $38.84 $38.36 $38.40 $38.06 11,355
2022-04-20 $38.14 $38.71 $38.14 $38.59 $38.25 5,400
2022-04-19 $37.77 $38.09 $37.77 $38.03 $37.69 6,250
2022-04-18 $37.66 $37.73 $37.34 $37.47 $36.85 4,553
2022-04-14 $37.71 $38.07 $37.66 $37.66 $37.04 11,867
2022-04-13 $37.26 $37.79 $37.26 $37.79 $37.17 7,951
2022-04-12 $37.38 $37.47 $37.23 $37.34 $36.73 10,169
2022-04-11 $37.54 $37.57 $37.27 $37.31 $36.70 9,493
2022-04-08 $37.57 $37.84 $37.56 $37.68 $37.06 10,081
2022-04-07 $37.59 $37.89 $37.59 $37.76 $37.14 16,127
2022-04-06 $37.84 $38.22 $37.78 $38.15 $37.52 9,689
2022-04-05 $38.50 $38.50 $37.90 $37.90 $37.28 7,314
2022-04-04 $38.12 $38.22 $37.96 $38.22 $37.59 11,762
2022-04-01 $38.18 $38.61 $38.18 $38.61 $37.97 6,598
2022-03-31 $38.72 $38.72 $37.99 $37.99 $37.36 4,145
2022-03-30 $38.60 $38.65 $38.33 $38.41 $37.77 7,324
2022-03-29 $38.03 $38.89 $38.03 $38.79 $38.15 9,444
2022-03-28 $37.50 $37.62 $37.41 $37.62 $37.01 2,086
2022-03-25 $37.17 $37.36 $37.15 $37.36 $36.75 3,907
2022-03-24 $36.55 $36.90 $36.55 $36.90 $36.30 2,722
2022-03-23 $36.79 $36.86 $36.63 $36.63 $36.03 1,970
2022-03-22 $37.36 $37.36 $37.02 $37.07 $36.46 5,313
2022-03-21 $36.98 $36.99 $36.84 $36.99 $36.38 2,798
2022-03-18 $37.16 $37.25 $37.15 $37.23 $36.62 1,485
2022-03-17 $36.64 $37.16 $36.64 $37.11 $36.50 6,921
2022-03-16 $36.59 $36.78 $36.06 $36.77 $36.16 7,665
2022-03-15 $36.66 $36.66 $36.05 $36.35 $35.75 6,749
2022-03-14 $36.81 $36.81 $36.00 $36.09 $35.50 4,679
2022-03-11 $37.15 $37.15 $36.38 $36.41 $35.82 3,009
2022-03-10 $36.37 $36.71 $36.23 $36.71 $36.11 6,560
2022-03-09 $36.59 $36.91 $36.55 $36.55 $35.95 37,437
2022-03-08 $36.10 $36.60 $36.02 $36.07 $35.48 7,761
2022-03-07 $37.00 $37.00 $36.13 $36.13 $35.54 7,258
2022-03-04 $36.22 $36.81 $36.22 $36.81 $36.20 10,659
2022-03-03 $36.49 $36.65 $36.33 $36.60 $36.00 2,488
2022-03-02 $36.12 $36.50 $36.08 $36.43 $35.83 4,377
2022-03-01 $36.14 $36.14 $35.58 $35.64 $35.05 8,524
2022-02-28 $36.28 $36.44 $35.70 $35.99 $35.40 6,442
2022-02-25 $36.24 $36.62 $35.76 $36.62 $36.02 3,500
2022-02-24 $35.45 $35.73 $34.64 $35.67 $35.08 11,738
2022-02-23 $35.94 $36.21 $35.26 $35.26 $34.68 6,390
2022-02-22 $35.86 $36.11 $35.64 $35.79 $35.20 11,567
2022-02-18 $36.14 $36.46 $36.04 $36.04 $35.45 11,692
2022-02-17 $36.45 $36.46 $36.20 $36.30 $35.70 7,132
2022-02-16 $36.54 $36.58 $36.30 $36.51 $35.91 14,410
2022-02-15 $36.29 $36.37 $36.16 $36.25 $35.65 10,099
2022-02-14 $36.14 $36.28 $35.71 $35.74 $35.15 12,540
2022-02-11 $36.38 $36.40 $35.90 $36.03 $35.44 8,300
2022-02-10 $36.85 $36.85 $36.06 $36.23 $35.63 2,793
2022-02-09 $36.66 $36.88 $36.66 $36.88 $36.27 2,642
2022-02-08 $36.24 $36.27 $36.08 $36.20 $35.60 7,635
2022-02-07 $36.39 $36.42 $36.20 $36.26 $35.66 4,449
2022-02-04 $36.48 $36.64 $36.02 $36.39 $35.79 10,110
2022-02-03 $36.89 $37.00 $36.62 $36.67 $36.07 11,980
2022-02-02 $36.95 $37.14 $36.94 $37.08 $36.47 5,099
2022-02-01 $36.81 $36.83 $36.61 $36.69 $36.09 10,473
2022-01-31 $36.36 $36.86 $36.35 $36.86 $36.25 13,483
2022-01-28 $35.10 $36.41 $35.00 $36.41 $35.81 15,040
2022-01-27 $36.23 $36.42 $35.42 $35.42 $34.84 14,351
2022-01-26 $36.93 $36.93 $35.90 $36.05 $35.46 12,785
2022-01-25 $36.05 $36.55 $35.81 $36.34 $35.74 17,974
2022-01-24 $35.94 $36.42 $35.28 $36.42 $35.82 20,991
2022-01-21 $36.72 $36.91 $36.44 $36.54 $35.94 7,233
2022-01-20 $37.32 $37.44 $36.67 $36.67 $36.07 5,483
2022-01-19 $38.04 $38.06 $37.21 $37.22 $36.61 4,890
2022-01-18 $38.52 $38.52 $37.83 $37.90 $37.28 23,720
2022-01-14 $38.33 $38.37 $37.96 $38.32 $37.69 16,672
2022-01-13 $38.74 $38.86 $38.53 $38.55 $37.92 39,630
2022-01-12 $38.48 $38.57 $38.40 $38.48 $37.85 13,399
2022-01-11 $38.30 $38.50 $37.96 $38.42 $37.79 20,643
2022-01-10 $38.87 $38.87 $38.14 $38.41 $37.77 17,452
2022-01-07 $38.83 $38.88 $38.65 $38.67 $38.04 23,883
2022-01-06 $38.70 $38.99 $38.70 $38.87 $38.23 25,106
2022-01-05 $39.68 $39.68 $38.79 $38.79 $38.15 30,728
2022-01-04 $39.57 $39.85 $39.54 $39.55 $38.90 28,985
2022-01-03 $39.89 $39.89 $38.83 $39.31 $38.66 25,623
2021-12-31 $39.48 $39.67 $39.47 $39.47 $38.82 7,922
2021-12-30 $39.40 $39.51 $39.34 $39.34 $38.69 4,331
2021-12-29 $39.23 $39.53 $39.19 $39.51 $38.58 7,289
2021-12-28 $39.04 $39.28 $39.04 $39.22 $38.30 12,887
2021-12-27 $38.73 $39.04 $38.59 $39.04 $38.13 7,703
2021-12-23 $38.83 $38.83 $38.44 $38.64 $37.73 11,436
2021-12-22 $38.37 $38.60 $38.33 $38.57 $37.67 17,720
2021-12-21 $38.22 $38.31 $38.12 $38.20 $37.30 4,909
2021-12-20 $37.29 $37.60 $37.29 $37.60 $36.71 15,073
2021-12-17 $38.03 $38.29 $37.94 $37.94 $37.05 9,042
2021-12-16 $38.28 $38.42 $37.90 $38.09 $37.15 6,633
2021-12-15 $37.90 $38.26 $37.90 $38.23 $37.29 5,094
2021-12-14 $38.25 $38.25 $37.68 $37.73 $36.80 3,865
2021-12-13 $37.90 $38.36 $37.88 $38.21 $37.27 10,302
2021-12-10 $38.07 $38.10 $37.89 $38.00 $37.06 4,423
2021-12-09 $38.17 $38.27 $38.01 $38.01 $37.07 10,061
2021-12-08 $38.61 $38.65 $38.49 $38.61 $37.66 7,806
2021-12-07 $38.34 $38.35 $38.15 $38.18 $37.23 4,708
2021-12-06 $37.72 $38.23 $37.72 $37.93 $36.99 5,127
2021-12-03 $37.75 $37.75 $36.95 $37.15 $36.23 4,712
2021-12-02 $36.68 $37.55 $36.68 $37.34 $36.42 7,704
2021-12-01 $37.42 $37.62 $36.28 $36.28 $35.38 2,367
2021-11-30 $37.23 $37.23 $36.86 $36.86 $35.94 9,366
2021-11-29 $37.46 $37.73 $37.37 $37.51 $36.58 5,879
2021-11-26 $37.95 $37.95 $37.04 $37.26 $36.34 7,689
2021-11-24 $38.31 $38.56 $38.28 $38.56 $37.61 5,855
2021-11-23 $38.00 $38.30 $38.00 $38.20 $37.26 6,503
2021-11-22 $38.11 $38.23 $37.95 $37.95 $37.01 3,673
2021-11-19 $38.10 $38.10 $38.00 $38.03 $37.09 2,523
2021-11-18 $38.42 $38.42 $38.12 $38.32 $37.37 7,575
2021-11-17 $38.06 $38.22 $37.42 $38.22 $37.28 5,837
2021-11-16 $38.49 $38.49 $38.02 $38.05 $37.11 9,740
2021-11-15 $38.24 $38.36 $38.14 $38.36 $37.42 5,120
2021-11-12 $38.35 $38.35 $37.95 $38.03 $37.09 10,616
2021-11-11 $37.90 $38.06 $37.84 $38.05 $37.11 4,370
2021-11-10 $38.01 $38.16 $38.00 $38.00 $37.06 3,940
2021-11-09 $38.37 $38.37 $37.93 $38.02 $37.08 6,982
2021-11-08 $38.13 $38.13 $37.87 $38.00 $37.06 5,591
2021-11-05 $38.13 $38.25 $38.09 $38.12 $37.17 7,162
2021-11-04 $38.37 $38.37 $37.49 $37.63 $36.70 6,216
2021-11-03 $37.88 $38.08 $37.83 $38.02 $37.07 9,054
2021-11-02 $37.69 $37.75 $37.50 $37.57 $36.64 4,872
2021-11-01 $37.69 $37.69 $36.96 $37.52 $36.59 3,168
2021-10-29 $37.39 $37.46 $37.18 $37.28 $36.35 4,687
2021-10-28 $37.40 $37.63 $37.40 $37.63 $36.70 4,572
2021-10-27 $37.28 $37.35 $37.21 $37.21 $36.29 1,749
2021-10-26 $37.30 $37.54 $37.30 $37.45 $36.52 4,397
2021-10-25 $37.63 $37.63 $37.16 $37.33 $36.41 4,339
2021-10-22 $37.43 $37.46 $37.23 $37.23 $36.31 9,648
2021-10-21 $37.27 $37.30 $37.06 $37.16 $36.24 9,910
2021-10-20 $36.70 $37.22 $36.70 $37.21 $36.29 4,151
2021-10-19 $37.04 $37.04 $36.68 $36.68 $35.77 4,845
2021-10-18 $37.12 $37.28 $37.06 $37.18 $36.00 5,890
2021-10-15 $37.19 $37.36 $37.01 $37.05 $35.88 3,526
2021-10-14 $37.11 $37.11 $36.84 $37.02 $35.85 8,671
2021-10-13 $36.27 $36.64 $36.20 $36.63 $35.47 8,661
2021-10-12 $36.21 $36.47 $36.21 $36.35 $35.20 7,882
2021-10-11 $35.95 $36.09 $35.90 $35.97 $34.83 2,155
2021-10-08 $35.97 $36.16 $35.86 $35.86 $34.73 2,196
2021-10-07 $36.33 $36.38 $36.04 $36.05 $34.91 11,103
2021-10-06 $35.26 $35.92 $35.11 $35.92 $34.78 9,492
2021-10-05 $35.58 $35.77 $35.53 $35.53 $34.41 6,228
2021-10-04 $35.70 $35.93 $35.63 $35.84 $34.70 8,096
2021-10-01 $35.12 $35.92 $35.12 $35.75 $34.62 12,437
2021-09-30 $35.50 $35.50 $35.09 $35.09 $33.98 3,269
2021-09-29 $35.83 $35.83 $35.62 $35.62 $34.49 7,067
2021-09-28 $35.29 $35.46 $35.29 $35.33 $34.21 3,270
2021-09-27 $35.62 $36.06 $35.43 $35.43 $34.31 6,579
2021-09-24 $35.94 $35.95 $35.66 $35.74 $34.61 2,519
2021-09-23 $36.19 $36.19 $36.00 $36.00 $34.86 3,286
2021-09-22 $35.94 $36.10 $35.90 $35.91 $34.78 2,850
2021-09-21 $35.74 $35.79 $35.56 $35.56 $34.43 2,545
2021-09-20 $35.09 $35.55 $35.09 $35.55 $34.42 6,804
2021-09-17 $36.03 $36.03 $35.65 $35.65 $34.52 3,926
2021-09-16 $36.38 $36.38 $36.07 $36.07 $34.93 5,730
2021-09-15 $36.03 $36.21 $35.94 $36.04 $34.90 4,158
2021-09-14 $36.03 $36.04 $35.75 $35.91 $34.77 3,498
2021-09-13 $35.86 $36.16 $35.82 $35.97 $34.83 4,088
2021-09-10 $36.19 $36.19 $35.60 $35.60 $34.47 10,242
2021-09-09 $36.91 $36.91 $36.17 $36.17 $35.03 4,829
2021-09-08 $36.95 $36.95 $36.66 $36.81 $35.64 2,435
2021-09-07 $36.65 $36.65 $36.44 $36.63 $35.47 5,221
2021-09-03 $36.66 $36.98 $36.66 $36.98 $35.81 2,671
2021-09-02 $36.82 $37.05 $36.77 $37.05 $35.88 8,045
2021-09-01 $36.81 $36.91 $36.66 $36.87 $35.70 4,263
2021-08-31 $36.25 $36.48 $36.25 $36.44 $35.29 4,208
2021-08-30 $36.04 $36.28 $35.90 $36.28 $35.13 3,902
2021-08-27 $35.70 $36.21 $35.70 $36.05 $34.90 2,303
2021-08-26 $35.67 $35.76 $35.51 $35.63 $34.50 1,953
2021-08-25 $35.73 $35.94 $35.70 $35.70 $34.57 5,760
2021-08-24 $35.50 $35.68 $35.48 $35.64 $34.51 6,389
2021-08-23 $35.90 $35.90 $35.60 $35.67 $34.54 12,513
2021-08-20 $35.92 $35.92 $35.56 $35.75 $34.62 2,289
2021-08-19 $35.70 $35.70 $35.28 $35.52 $34.39 6,261
2021-08-18 $35.73 $35.73 $35.45 $35.48 $34.36 5,754
2021-08-17 $35.46 $35.76 $35.46 $35.76 $34.63 3,726
2021-08-16 $35.84 $36.10 $35.84 $35.91 $34.78 6,616
2021-08-13 $35.91 $36.02 $35.80 $35.98 $34.84 4,621
2021-08-12 $36.02 $36.02 $35.61 $35.79 $34.66 6,214
2021-08-11 $35.68 $35.89 $35.68 $35.84 $34.71 2,108
2021-08-10 $35.93 $35.93 $35.65 $35.65 $34.52 18,435
2021-08-09 $36.10 $36.10 $35.94 $36.00 $34.86 7,260
2021-08-06 $36.36 $36.38 $36.16 $36.22 $35.07 4,083
2021-08-05 $35.79 $36.18 $35.79 $36.18 $35.03 5,485
2021-08-04 $35.90 $35.90 $35.54 $35.57 $34.45 6,556
2021-08-03 $35.78 $35.91 $35.70 $35.91 $34.77 6,914
2021-08-02 $36.45 $36.50 $35.95 $35.95 $34.81 9,729
2021-07-30 $36.24 $36.62 $36.17 $36.17 $35.02 4,205
2021-07-29 $36.13 $36.52 $36.13 $36.22 $35.07 5,856
2021-07-28 $36.02 $36.19 $35.95 $36.07 $34.93 5,253
2021-07-27 $35.80 $36.19 $35.80 $36.11 $34.97 7,231
2021-07-26 $35.86 $35.96 $35.82 $35.96 $34.83 1,725
2021-07-23 $35.67 $35.95 $35.67 $35.94 $34.81 12,652
2021-07-22 $35.89 $35.89 $35.55 $35.59 $34.46 102,620
2021-07-21 $36.22 $36.24 $36.03 $36.03 $34.89 7,061
2021-07-20 $35.28 $36.07 $35.28 $35.89 $34.76 11,707
2021-07-19 $35.65 $35.65 $34.90 $35.20 $33.84 7,716
2021-07-16 $36.09 $36.19 $35.95 $35.95 $34.56 11,709
2021-07-15 $35.90 $36.00 $35.82 $35.96 $34.57 7,281
2021-07-14 $35.88 $35.92 $35.58 $35.87 $34.48 20,712
2021-07-13 $35.82 $35.82 $35.44 $35.51 $34.13 16,632
2021-07-12 $35.69 $36.17 $35.69 $36.12 $34.72 8,458
2021-07-09 $35.15 $35.72 $35.15 $35.72 $34.33 14,369
2021-07-08 $34.74 $35.01 $34.70 $34.98 $33.62 7,820
2021-07-07 $35.33 $35.33 $34.95 $35.13 $33.77 16,380
2021-07-06 $34.63 $35.12 $34.63 $35.12 $33.76 11,248
2021-07-02 $35.01 $35.01 $34.72 $34.87 $33.52 13,905
2021-07-01 $34.54 $35.08 $34.54 $34.76 $33.41 10,978
2021-06-30 $34.75 $34.80 $34.57 $34.57 $33.23 2,836
2021-06-29 $34.98 $34.98 $34.71 $34.71 $33.36 3,465
2021-06-28 $35.14 $35.14 $34.67 $34.75 $33.40 3,769
2021-06-25 $34.85 $35.15 $34.71 $35.12 $33.76 4,187
2021-06-24 $35.31 $35.31 $34.74 $34.90 $33.55 6,584
2021-06-23 $35.07 $35.09 $34.94 $34.97 $33.62 4,360
2021-06-22 $35.33 $35.33 $35.00 $35.05 $33.69 6,536
2021-06-21 $34.97 $35.39 $34.70 $35.29 $33.92 6,886
2021-06-18 $35.45 $35.45 $34.53 $34.53 $33.19 8,720
2021-06-17 $35.22 $35.22 $35.02 $35.17 $33.81 3,325
2021-06-16 $35.77 $35.77 $35.31 $35.31 $33.94 5,941
2021-06-15 $36.16 $36.16 $35.62 $35.63 $34.25 6,130
2021-06-14 $36.01 $36.01 $35.84 $35.98 $34.59 7,531
2021-06-11 $36.00 $36.00 $35.75 $35.89 $34.50 4,194
2021-06-10 $35.65 $36.04 $35.65 $35.95 $34.56 4,327
2021-06-09 $35.75 $35.82 $35.67 $35.69 $34.31 11,051
2021-06-08 $35.64 $35.70 $35.52 $35.63 $34.25 8,578
2021-06-07 $35.30 $35.38 $35.29 $35.29 $33.92 3,434
2021-06-04 $35.09 $35.09 $34.72 $34.84 $33.49 6,035
2021-06-03 $34.73 $34.89 $34.73 $34.89 $33.54 2,585
2021-06-02 $34.86 $35.02 $34.86 $35.02 $33.67 18,251
2021-06-01 $34.42 $34.65 $34.17 $34.65 $33.31 3,422
2021-05-28 $34.03 $34.15 $33.92 $34.04 $32.72 9,815
2021-05-27 $33.94 $34.00 $33.81 $33.81 $32.50 1,726
2021-05-26 $34.13 $34.13 $33.91 $33.91 $32.59 15,451
2021-05-25 $33.89 $33.89 $33.74 $33.74 $32.43 3,274
2021-05-24 $33.81 $33.94 $33.57 $33.83 $32.52 3,732
2021-05-21 $33.43 $33.52 $33.30 $33.33 $32.04 3,527
2021-05-20 $32.99 $33.44 $32.99 $33.36 $32.07 9,274
2021-05-19 $33.00 $33.01 $32.60 $33.01 $31.73 5,081
2021-05-18 $33.30 $33.34 $33.22 $33.22 $31.94 3,405
2021-05-17 $33.44 $33.44 $33.05 $33.15 $31.87 5,053
2021-05-14 $33.12 $33.25 $33.08 $33.19 $31.90 6,659
2021-05-13 $32.61 $33.01 $32.61 $32.84 $31.57 2,693
2021-05-12 $33.37 $33.37 $32.30 $32.34 $31.09 9,315
2021-05-11 $33.03 $33.14 $32.94 $33.14 $31.86 3,642
2021-05-10 $33.81 $34.02 $33.58 $33.58 $32.28 3,590
2021-05-07 $33.57 $33.65 $33.39 $33.65 $32.34 2,051
2021-05-06 $32.90 $33.24 $32.90 $33.24 $31.95 902
2021-05-05 $33.31 $33.31 $32.78 $32.89 $31.62 4,300
2021-05-04 $33.74 $33.74 $33.43 $33.56 $32.26 4,777
2021-05-03 $34.23 $34.23 $33.64 $33.65 $32.35 3,967
2021-04-30 $33.81 $33.86 $33.59 $33.82 $32.51 23,903
2021-04-29 $33.59 $33.93 $33.59 $33.69 $32.39 9,184
2021-04-28 $33.58 $33.58 $33.26 $33.32 $32.03 10,544
2021-04-27 $33.72 $33.72 $33.27 $33.37 $32.08 11,922
2021-04-26 $33.43 $33.45 $33.34 $33.34 $32.04 15,081
2021-04-23 $33.14 $33.23 $33.06 $33.19 $31.90 16,451
2021-04-22 $33.44 $33.47 $33.00 $33.10 $31.82 14,580
2021-04-21 $33.28 $33.35 $32.95 $33.28 $31.99 8,822
2021-04-20 $32.86 $33.03 $32.86 $33.01 $31.73 6,307
2021-04-19 $32.86 $33.01 $32.82 $32.99 $31.45 22,845
2021-04-16 $32.96 $33.08 $32.92 $32.97 $31.43 7,995
2021-04-15 $32.61 $32.89 $32.61 $32.87 $31.33 12,217
2021-04-14 $32.76 $32.81 $32.42 $32.42 $30.90 8,852
2021-04-13 $32.65 $32.65 $32.35 $32.65 $31.13 14,149
2021-04-12 $32.11 $32.46 $32.11 $32.44 $30.92 12,131
2021-04-09 $32.31 $32.39 $32.22 $32.37 $30.86 10,047
2021-04-08 $32.40 $32.50 $32.33 $32.33 $30.82 5,400
2021-04-07 $32.31 $32.45 $32.21 $32.42 $30.91 18,057
2021-04-06 $32.52 $32.52 $32.24 $32.41 $30.89 5,636
2021-04-05 $32.73 $32.73 $31.97 $32.21 $30.70 6,956
2021-04-01 $31.77 $32.14 $31.75 $32.14 $30.64 7,312
2021-03-31 $32.01 $32.01 $31.73 $31.73 $30.24 12,919
2021-03-30 $31.89 $32.06 $31.86 $31.96 $30.47 11,659
2021-03-29 $31.92 $31.95 $31.57 $31.86 $30.37 5,210
2021-03-26 $31.87 $32.16 $31.73 $32.16 $30.66 4,595
2021-03-25 $31.06 $31.61 $30.76 $31.52 $30.05 13,431
2021-03-24 $31.44 $31.80 $31.31 $31.31 $29.85 9,462
2021-03-23 $31.45 $31.57 $31.11 $31.28 $29.82 14,296
2021-03-22 $31.40 $31.44 $31.24 $31.40 $29.93 6,485
2021-03-19 $31.79 $31.84 $31.44 $31.44 $29.98 5,321
2021-03-18 $32.10 $32.19 $31.96 $32.03 $30.53 11,158
2021-03-17 $32.49 $32.49 $31.90 $32.25 $30.74 11,650
2021-03-16 $32.22 $32.24 $32.10 $32.19 $30.68 2,964
2021-03-15 $32.26 $32.63 $31.94 $32.49 $30.97 6,923
2021-03-12 $31.66 $32.04 $31.62 $32.04 $30.55 4,800
2021-03-11 $31.63 $31.65 $31.45 $31.46 $29.99 6,231
2021-03-10 $31.09 $31.47 $31.02 $31.34 $29.88 9,114
2021-03-09 $31.27 $31.27 $31.06 $31.09 $29.64 4,898
2021-03-08 $30.62 $31.33 $30.62 $31.19 $29.73 5,349
2021-03-05 $30.09 $30.60 $30.07 $30.60 $29.17 2,246
2021-03-04 $30.65 $30.66 $30.09 $30.22 $28.81 4,143
2021-03-03 $30.48 $30.76 $30.46 $30.51 $29.09 3,767
2021-03-02 $30.62 $30.62 $30.17 $30.42 $29.00 14,042
2021-03-01 $30.99 $31.10 $30.67 $30.67 $29.24 10,272
2021-02-26 $30.87 $30.87 $30.50 $30.50 $29.07 7,975
2021-02-25 $31.65 $31.65 $30.84 $30.90 $29.46 115,716
2021-02-24 $31.30 $31.58 $31.28 $31.53 $30.06 19,029
2021-02-23 $30.97 $31.23 $30.95 $31.12 $29.67 16,988
2021-02-22 $30.53 $30.79 $30.52 $30.65 $29.22 8,180
2021-02-19 $30.31 $30.52 $30.31 $30.32 $28.91 22,901
2021-02-18 $30.27 $30.39 $30.17 $30.24 $28.82 8,478
2021-02-17 $30.29 $30.44 $30.29 $30.44 $29.02 5,368
2021-02-16 $30.94 $30.94 $30.25 $30.47 $29.05 7,083
2021-02-12 $30.65 $30.70 $30.41 $30.66 $29.23 15,643
2021-02-11 $30.49 $30.66 $30.39 $30.59 $29.16 18,424
2021-02-10 $30.59 $30.61 $30.30 $30.35 $28.93 9,248
2021-02-09 $30.18 $30.22 $29.97 $30.16 $28.76 6,148
2021-02-08 $29.96 $30.09 $29.93 $30.08 $28.68 4,507
2021-02-05 $29.87 $29.93 $29.74 $29.93 $28.53 13,827
2021-02-04 $29.61 $29.85 $29.61 $29.75 $28.36 10,554
2021-02-03 $29.87 $29.87 $29.07 $29.49 $28.11 13,833
2021-02-02 $29.50 $29.52 $29.23 $29.45 $28.08 9,302
2021-02-01 $28.99 $29.20 $28.64 $29.20 $27.83 6,212
2021-01-29 $29.15 $29.15 $28.70 $28.77 $27.43 8,379
2021-01-28 $29.00 $29.42 $29.00 $29.16 $27.80 21,091
2021-01-27 $29.25 $29.25 $28.77 $28.87 $27.52 7,414
2021-01-26 $29.75 $29.75 $29.42 $29.52 $28.15 12,122
2021-01-25 $29.48 $29.56 $29.10 $29.40 $28.03 8,078
2021-01-22 $29.09 $29.36 $29.09 $29.34 $27.97 15,972
2021-01-21 $29.18 $29.41 $29.07 $29.39 $28.02 18,925
2021-01-20 $29.05 $29.64 $29.05 $29.54 $28.16 18,427
2021-01-19 $29.02 $29.13 $28.99 $29.07 $27.71 3,415
2021-01-15 $28.80 $29.25 $28.73 $29.16 $27.80 19,906
2021-01-14 $28.83 $29.10 $28.72 $28.95 $27.60 6,235
2021-01-13 $28.20 $28.71 $28.20 $28.66 $27.32 12,691
2021-01-12 $28.03 $28.38 $28.02 $28.28 $26.96 32,214
2021-01-11 $28.32 $28.32 $27.99 $28.11 $26.80 10,647
2021-01-08 $28.30 $28.51 $28.27 $28.44 $27.11 12,284
2021-01-07 $28.33 $28.38 $28.12 $28.32 $27.00 8,277
2021-01-06 $28.30 $28.70 $28.30 $28.58 $27.25 11,550
2021-01-05 $28.14 $28.22 $28.00 $28.00 $26.69 17,906
2021-01-04 $29.09 $29.09 $28.03 $28.04 $26.73 21,665
2020-12-31 $28.62 $29.05 $28.56 $29.02 $27.67 6,886
2020-12-30 $28.94 $28.94 $28.70 $28.74 $27.40 8,198
2020-12-29 $28.92 $28.92 $28.51 $28.53 $27.20 38,520
2020-12-28 $28.73 $28.92 $28.69 $28.88 $27.53 4,666
2020-12-24 $28.43 $28.60 $28.43 $28.60 $27.27 2,616
2020-12-23 $28.58 $28.84 $28.37 $28.41 $27.09 8,508
2020-12-22 $28.29 $28.62 $28.26 $28.62 $27.28 18,625
2020-12-21 $28.01 $28.35 $28.01 $28.33 $27.01 10,457
2020-12-18 $29.20 $29.20 $28.33 $28.61 $27.27 9,853
2020-12-17 $29.31 $29.55 $29.31 $29.54 $27.92 8,825
2020-12-16 $29.57 $29.57 $29.21 $29.35 $27.74 7,621
2020-12-15 $28.90 $29.41 $28.62 $29.40 $27.79 16,932
2020-12-14 $29.06 $29.10 $28.69 $28.69 $27.12 4,729
2020-12-11 $28.82 $28.82 $28.54 $28.78 $27.20 6,923
2020-12-10 $28.99 $28.99 $28.77 $28.95 $27.37 14,137
2020-12-09 $29.02 $29.10 $28.91 $29.04 $27.45 11,323
2020-12-08 $29.18 $29.34 $29.14 $29.18 $27.58 6,037
2020-12-07 $29.50 $29.53 $29.35 $29.36 $27.76 5,352
2020-12-04 $29.57 $29.69 $29.52 $29.68 $28.05 5,848
2020-12-03 $29.17 $29.26 $29.09 $29.09 $27.50 7,088
2020-12-02 $28.94 $28.96 $28.79 $28.85 $27.27 4,690
2020-12-01 $28.95 $28.95 $28.72 $28.87 $27.29 6,762
2020-11-30 $28.79 $28.87 $28.52 $28.52 $26.96 9,093
2020-11-27 $29.22 $29.22 $28.99 $29.00 $27.42 1,798
2020-11-25 $29.19 $29.31 $29.19 $29.26 $27.66 3,487
2020-11-24 $29.35 $29.60 $29.35 $29.45 $27.84 9,774
2020-11-23 $28.95 $29.41 $28.95 $29.04 $27.45 14,965
2020-11-20 $28.72 $28.81 $28.69 $28.81 $27.23 10,042
2020-11-19 $28.46 $28.83 $28.46 $28.83 $27.25 8,681
2020-11-18 $29.51 $29.51 $28.70 $28.70 $27.13 4,170
2020-11-17 $29.08 $29.54 $29.08 $29.39 $27.78 2,992
2020-11-16 $29.57 $29.57 $29.05 $29.46 $27.84 15,766
2020-11-13 $28.42 $28.80 $28.40 $28.78 $27.21 11,897
2020-11-12 $28.14 $28.14 $27.60 $27.81 $26.28 10,076
2020-11-11 $28.30 $28.33 $28.06 $28.33 $26.78 9,515
2020-11-10 $27.61 $28.52 $27.61 $28.46 $26.90 12,685
2020-11-09 $28.72 $29.43 $27.65 $27.78 $26.26 13,366
2020-11-06 $25.96 $26.22 $25.61 $25.67 $24.26 11,126
2020-11-05 $26.09 $26.28 $26.02 $26.03 $24.60 4,139
2020-11-04 $26.11 $26.14 $25.85 $25.87 $24.45 7,906
2020-11-03 $25.62 $26.21 $25.62 $26.12 $24.69 8,418
2020-11-02 $24.94 $25.24 $24.86 $25.24 $23.85 3,955
2020-10-30 $24.63 $24.63 $24.49 $24.63 $23.28 3,811
2020-10-29 $24.28 $24.76 $24.26 $24.72 $23.37 7,135
2020-10-28 $24.79 $24.82 $24.36 $24.37 $23.04 8,738
2020-10-27 $25.71 $25.71 $25.16 $25.16 $23.79 4,230
2020-10-26 $26.19 $26.19 $25.58 $25.73 $24.32 7,961
2020-10-23 $26.59 $26.59 $26.11 $26.28 $24.84 20,537
2020-10-22 $25.97 $26.22 $25.89 $26.19 $24.75 16,904
2020-10-21 $25.80 $25.83 $25.66 $25.80 $24.38 3,933
2020-10-20 $25.96 $25.96 $25.81 $25.84 $24.42 3,539
2020-10-19 $26.37 $26.37 $25.84 $25.85 $24.20 4,931
2020-10-16 $26.74 $26.74 $26.38 $26.39 $24.70 5,081
2020-10-15 $26.67 $26.87 $26.66 $26.70 $24.99 8,734
2020-10-14 $26.88 $26.91 $26.55 $26.55 $24.86 6,670
2020-10-13 $27.02 $27.02 $26.87 $26.96 $25.23 5,151
2020-10-12 $27.33 $27.64 $27.33 $27.56 $25.80 3,893
2020-10-09 $27.41 $27.53 $27.34 $27.36 $25.62 8,299
2020-10-08 $27.36 $27.56 $27.36 $27.54 $25.78 6,871
2020-10-07 $27.17 $27.18 $27.03 $27.12 $25.38 7,556
2020-10-06 $27.41 $27.53 $27.11 $27.11 $25.38 6,296
2020-10-05 $27.06 $27.29 $26.90 $27.26 $25.52 11,404
2020-10-02 $26.17 $27.21 $26.17 $27.16 $25.42 6,772
2020-10-01 $26.00 $26.55 $26.00 $26.55 $24.85 26,200
2020-09-30 $26.17 $26.21 $25.77 $26.00 $24.34 11,003
2020-09-29 $26.03 $26.03 $25.69 $25.91 $24.25 4,636
2020-09-28 $25.86 $26.33 $25.86 $26.22 $24.55 15,066
2020-09-25 $25.09 $25.51 $25.09 $25.50 $23.87 12,772
2020-09-24 $25.22 $25.33 $25.07 $25.16 $23.55 6,621
2020-09-23 $25.81 $25.81 $25.06 $25.08 $23.48 8,794
2020-09-22 $25.71 $25.93 $25.71 $25.80 $24.15 3,049
2020-09-21 $25.73 $25.73 $25.39 $25.47 $23.85 4,083
2020-09-18 $26.99 $26.99 $26.48 $26.48 $24.79 4,891
2020-09-17 $27.31 $27.40 $27.05 $27.15 $25.41 6,023
2020-09-16 $27.60 $27.76 $27.54 $27.56 $25.80 5,322
2020-09-15 $27.65 $27.70 $27.37 $27.41 $25.66 21,558
2020-09-14 $26.61 $27.36 $26.61 $27.28 $25.54 6,916
2020-09-11 $26.56 $26.59 $26.27 $26.48 $24.79 9,123
2020-09-10 $26.99 $27.01 $26.76 $26.79 $25.08 10,416
2020-09-09 $27.06 $27.24 $27.01 $27.11 $25.38 17,468
2020-09-08 $27.05 $27.29 $27.03 $27.10 $25.36 7,210
2020-09-04 $27.65 $27.65 $27.14 $27.47 $25.71 21,060
2020-09-03 $27.87 $28.02 $27.28 $27.47 $25.72 16,500
2020-09-02 $27.18 $27.58 $27.18 $27.58 $25.82 6,329
2020-09-01 $27.19 $27.19 $27.10 $27.13 $25.40 5,293
2020-08-31 $27.74 $27.74 $27.16 $27.23 $25.49 2,817
2020-08-28 $27.32 $27.56 $27.32 $27.50 $25.74 7,640
2020-08-27 $27.16 $27.51 $27.16 $27.41 $25.66 9,872
2020-08-26 $26.92 $26.95 $26.74 $26.89 $25.17 8,520
2020-08-25 $27.37 $27.37 $27.12 $27.24 $25.50 8,114
2020-08-24 $26.80 $27.21 $26.78 $27.16 $25.43 8,367
2020-08-21 $26.69 $26.85 $26.65 $26.85 $25.14 13,301
2020-08-20 $27.00 $27.04 $26.90 $26.90 $25.19 14,569
2020-08-19 $26.74 $26.80 $26.56 $26.56 $24.86 7,388
2020-08-18 $27.11 $27.21 $26.91 $27.12 $25.39 5,502
2020-08-17 $27.22 $27.40 $27.22 $27.40 $25.65 11,888
2020-08-14 $27.06 $27.46 $27.06 $27.23 $25.49 15,204
2020-08-13 $27.66 $27.72 $27.26 $27.26 $25.52 2,598
2020-08-12 $27.72 $27.72 $27.57 $27.67 $25.91 4,417
2020-08-11 $28.00 $28.00 $27.46 $27.50 $25.74 28,882
2020-08-10 $27.66 $28.07 $27.66 $27.83 $26.05 10,546
2020-08-07 $27.36 $27.65 $27.36 $27.61 $25.85 10,918
2020-08-06 $27.02 $27.38 $27.02 $27.24 $25.50 6,006
2020-08-05 $27.26 $27.26 $26.99 $27.13 $25.40 6,981
2020-08-04 $26.65 $27.19 $26.65 $27.16 $25.43 8,054
2020-08-03 $26.55 $26.76 $26.52 $26.73 $25.02 13,617
2020-07-31 $26.80 $27.00 $26.60 $27.00 $25.28 5,628
2020-07-30 $26.77 $27.13 $26.76 $27.06 $25.33 10,543
2020-07-29 $26.83 $27.16 $26.67 $27.16 $25.42 19,501
2020-07-28 $26.23 $26.72 $26.23 $26.59 $24.89 7,703
2020-07-27 $25.92 $26.08 $25.65 $26.08 $24.41 7,496
2020-07-24 $26.04 $26.04 $25.89 $25.89 $24.24 8,820
2020-07-23 $26.28 $26.28 $25.88 $26.11 $24.44 41,023
2020-07-22 $25.90 $26.26 $25.90 $26.23 $24.55 22,420
2020-07-21 $25.76 $26.03 $25.75 $25.75 $24.11 16,772
2020-07-20 $25.95 $25.98 $25.71 $25.82 $23.99 5,759
2020-07-17 $25.99 $26.37 $25.94 $26.26 $24.39 19,661
2020-07-16 $26.16 $26.30 $25.92 $25.94 $24.10 15,837
2020-07-15 $26.36 $26.42 $26.17 $26.35 $24.48 20,354
2020-07-14 $26.26 $26.26 $25.80 $26.01 $24.16 33,000
2020-07-13 $26.03 $26.24 $25.82 $25.85 $24.02 15,335
2020-07-10 $25.89 $26.05 $25.84 $25.98 $24.13 31,144
2020-07-09 $25.68 $25.93 $25.51 $25.76 $23.93 28,296
2020-07-08 $26.06 $26.08 $25.90 $26.02 $24.17 21,479
2020-07-07 $26.25 $26.49 $26.08 $26.13 $24.27 34,654
2020-07-06 $27.15 $27.18 $26.72 $26.76 $24.86 13,584
2020-07-02 $27.22 $27.25 $26.82 $26.91 $25.00 19,810
2020-07-01 $26.76 $28.09 $26.58 $26.97 $25.05 169,684
2020-06-30 $26.13 $26.43 $26.10 $26.31 $24.44 157,893
2020-06-29 $25.84 $26.09 $25.84 $26.01 $24.16 24,788
2020-06-26 $25.95 $25.96 $25.59 $25.59 $23.77 8,770
2020-06-25 $25.78 $26.06 $25.55 $26.06 $24.21 7,133
2020-06-24 $25.86 $25.86 $25.12 $25.69 $23.86 6,484
2020-06-23 $26.40 $26.47 $26.33 $26.38 $24.51 4,647
2020-06-22 $26.50 $26.53 $26.15 $26.53 $24.64 7,843
2020-06-19 $27.25 $27.25 $26.49 $26.49 $24.61 42,687
2020-06-18 $27.20 $27.27 $27.10 $27.14 $25.21 14,994
2020-06-17 $27.58 $27.58 $27.39 $27.39 $25.44 8,067
2020-06-16 $28.21 $28.21 $27.67 $27.80 $25.83 5,793
2020-06-15 $26.39 $27.25 $26.39 $27.14 $25.21 2,537
2020-06-12 $27.02 $27.02 $26.23 $26.87 $24.96 10,402
2020-06-11 $26.40 $26.49 $25.92 $26.01 $24.16 9,272
2020-06-10 $28.00 $28.02 $27.67 $27.75 $25.77 8,588
2020-06-09 $28.35 $28.69 $28.35 $28.51 $26.48 9,930
2020-06-08 $29.00 $29.11 $28.86 $29.10 $27.03 8,575
2020-06-05 $28.62 $28.76 $28.33 $28.36 $26.34 13,008
2020-06-04 $27.32 $27.33 $26.94 $27.28 $25.34 5,624
2020-06-03 $26.88 $27.63 $26.88 $27.52 $25.56 79,431
2020-06-02 $26.29 $26.54 $26.29 $26.48 $24.60 4,983
2020-06-01 $25.86 $26.39 $25.86 $26.23 $24.37 15,052
2020-05-29 $25.63 $25.81 $25.55 $25.68 $23.85 31,218
2020-05-28 $26.14 $26.14 $25.81 $26.04 $24.19 11,343
2020-05-27 $26.22 $26.22 $25.57 $26.09 $24.24 21,119
2020-05-26 $25.42 $25.77 $25.42 $25.56 $23.74 22,333
2020-05-22 $24.42 $24.59 $24.33 $24.52 $22.78 13,490
2020-05-21 $24.44 $24.62 $24.35 $24.40 $22.67 24,851
2020-05-20 $24.34 $24.47 $24.13 $24.46 $22.72 12,700
2020-05-19 $24.52 $24.52 $24.04 $24.16 $22.44 16,361
2020-05-18 $23.05 $24.62 $23.05 $24.32 $22.59 20,012
2020-05-15 $22.62 $23.00 $22.52 $23.00 $21.36 54,318
2020-05-14 $22.27 $23.07 $22.06 $23.07 $21.43 11,915
2020-05-13 $23.24 $23.31 $22.75 $22.87 $21.24 21,409
2020-05-12 $24.50 $24.50 $23.61 $23.64 $21.96 17,067
2020-05-11 $25.23 $25.23 $24.73 $24.87 $23.10 11,907
2020-05-08 $25.12 $25.44 $25.07 $25.30 $23.50 15,481
2020-05-07 $24.75 $25.08 $24.64 $24.66 $22.91 8,731
2020-05-06 $24.89 $24.93 $24.47 $24.47 $22.73 23,897
2020-05-05 $25.01 $25.32 $24.88 $24.88 $23.11 15,394
2020-05-04 $24.59 $24.81 $24.34 $24.77 $23.01 31,107
2020-05-01 $25.05 $25.30 $24.75 $24.89 $23.12 28,507
2020-04-30 $25.73 $25.95 $25.54 $25.95 $24.11 37,408
2020-04-29 $26.37 $26.73 $25.95 $26.42 $24.54 31,178
2020-04-28 $25.91 $26.07 $25.62 $25.62 $23.80 42,278
2020-04-27 $24.65 $25.43 $24.63 $25.21 $23.42 21,422
2020-04-24 $24.19 $24.55 $24.03 $24.14 $22.42 25,032
2020-04-23 $24.49 $24.80 $23.82 $24.13 $22.41 41,213
2020-04-22 $24.61 $24.61 $24.25 $24.36 $22.63 35,392
2020-04-21 $24.15 $24.37 $23.93 $24.22 $22.50 48,958
2020-04-20 $25.52 $25.52 $24.43 $24.89 $22.84 50,439
2020-04-17 $25.86 $26.07 $25.63 $25.90 $23.76 60,282
2020-04-16 $25.05 $25.14 $24.88 $25.05 $22.98 34,688
2020-04-15 $25.62 $25.62 $25.05 $25.42 $23.32 23,210
2020-04-14 $26.83 $26.83 $26.32 $26.55 $24.36 52,637
2020-04-13 $26.99 $26.99 $25.68 $25.77 $23.64 19,133
2020-04-09 $25.33 $27.05 $25.28 $26.95 $24.72 31,372
2020-04-08 $24.40 $25.33 $24.40 $25.08 $23.01 29,220
2020-04-07 $24.80 $24.91 $23.93 $23.93 $21.96 27,516
2020-04-06 $22.81 $23.75 $22.81 $23.75 $21.79 17,142
2020-04-03 $22.27 $22.27 $21.53 $21.86 $20.06 21,063
2020-04-02 $22.10 $22.46 $21.70 $22.16 $20.33 20,290
2020-04-01 $22.92 $22.92 $21.91 $22.21 $20.38 23,707
2020-03-31 $24.04 $24.11 $23.35 $24.11 $22.12 11,138
2020-03-30 $24.28 $24.63 $23.60 $24.63 $22.60 8,402
2020-03-27 $22.86 $24.59 $22.86 $24.18 $22.19 42,023
2020-03-26 $23.46 $23.87 $23.18 $23.79 $21.83 31,467
2020-03-25 $21.79 $23.67 $21.60 $22.75 $20.88 35,994
2020-03-24 $20.94 $21.57 $20.21 $21.57 $19.79 40,873
2020-03-23 $21.13 $21.13 $19.42 $20.06 $18.40 18,670
2020-03-20 $21.62 $22.14 $20.64 $20.65 $18.94 34,788
2020-03-19 $20.92 $21.90 $20.53 $21.61 $19.83 35,077
2020-03-18 $21.48 $22.56 $20.41 $21.09 $19.35 31,009
2020-03-17 $22.83 $24.05 $22.06 $22.74 $20.86 279,376
2020-03-16 $23.90 $24.20 $22.66 $22.78 $20.90 12,842
2020-03-13 $26.43 $27.63 $25.51 $27.62 $25.34 24,098
2020-03-12 $27.03 $27.03 $25.01 $25.67 $23.56 19,918
2020-03-11 $29.48 $29.48 $27.86 $28.04 $25.73 8,907
2020-03-10 $29.34 $29.91 $28.64 $29.91 $27.44 18,051
2020-03-09 $30.00 $30.01 $28.63 $28.72 $26.35 16,347
2020-03-06 $30.86 $31.20 $30.36 $31.20 $28.62 4,853
2020-03-05 $31.95 $31.95 $31.30 $31.57 $28.97 6,976
2020-03-04 $31.39 $32.34 $31.39 $32.34 $29.67 6,421
2020-03-03 $31.36 $32.13 $28.22 $31.26 $28.68 7,895
2020-03-02 $29.97 $31.27 $29.97 $31.27 $28.69 12,533
2020-02-28 $30.14 $30.41 $29.49 $30.14 $27.66 24,871
2020-02-27 $32.04 $32.24 $30.99 $30.99 $28.43 6,648
2020-02-26 $33.05 $33.16 $32.62 $32.62 $29.92 8,888
2020-02-25 $33.88 $33.88 $32.87 $32.93 $30.21 13,627
2020-02-24 $33.95 $34.12 $33.86 $33.93 $31.13 7,098
2020-02-21 $34.31 $34.47 $34.28 $34.40 $31.56 6,103
2020-02-20 $34.01 $34.28 $34.01 $34.27 $31.44 6,401
2020-02-19 $34.54 $34.54 $33.96 $33.97 $31.17 6,947
2020-02-18 $34.47 $34.47 $34.16 $34.33 $31.50 9,297
2020-02-14 $34.24 $34.35 $34.15 $34.35 $31.52 3,335
2020-02-13 $33.80 $34.06 $33.80 $34.00 $31.19 6,432
2020-02-12 $33.70 $33.93 $33.70 $33.81 $31.02 4,857
2020-02-11 $33.74 $33.79 $33.55 $33.68 $30.90 11,735
2020-02-10 $33.39 $33.64 $33.39 $33.64 $30.87 7,003
2020-02-07 $33.52 $33.52 $33.24 $33.36 $30.61 10,355
2020-02-06 $33.39 $33.50 $33.38 $33.45 $30.69 4,093
2020-02-05 $33.39 $33.42 $33.26 $33.31 $30.56 6,969
2020-02-04 $33.03 $33.45 $33.03 $33.31 $30.56 3,059
2020-02-03 $32.97 $33.12 $32.96 $33.01 $30.29 4,230
2020-01-31 $33.34 $33.34 $32.81 $32.83 $30.12 5,743
2020-01-30 $33.24 $33.24 $33.11 $33.24 $30.49 14,060
2020-01-29 $33.18 $33.32 $33.18 $33.22 $30.48 3,424
2020-01-28 $33.30 $33.34 $33.23 $33.29 $30.54 5,651
2020-01-27 $33.12 $33.22 $33.07 $33.13 $30.40 6,040
2020-01-24 $33.41 $33.46 $33.17 $33.30 $30.56 11,210
2020-01-23 $33.13 $33.46 $33.13 $33.45 $30.69 12,174
2020-01-22 $33.48 $33.50 $33.15 $33.15 $30.41 5,366
2020-01-21 $33.50 $33.50 $33.11 $33.36 $30.61 13,293
2020-01-17 $33.05 $33.20 $33.03 $33.11 $30.38 12,953
2020-01-16 $32.89 $33.02 $32.89 $33.02 $30.30 6,373
2020-01-15 $32.63 $32.82 $32.63 $32.69 $29.99 13,671
2020-01-14 $32.41 $32.48 $32.30 $32.45 $29.77 24,279
2020-01-13 $32.32 $32.55 $32.32 $32.53 $29.85 8,015
2020-01-10 $32.02 $32.26 $31.94 $32.21 $29.55 103,976
2020-01-09 $32.04 $32.14 $32.03 $32.04 $29.40 10,401
2020-01-08 $32.07 $32.14 $31.92 $32.06 $29.41 21,888
2020-01-07 $31.89 $32.13 $31.84 $31.96 $29.32 9,741
2020-01-06 $32.29 $32.51 $32.24 $32.39 $29.72 19,118
2020-01-03 $31.85 $32.38 $31.85 $32.32 $29.66 26,856
2020-01-02 $32.41 $32.42 $31.84 $31.99 $29.35 16,214
2019-12-31 $32.32 $32.50 $32.27 $32.50 $29.82 4,094
2019-12-30 $32.07 $32.20 $32.04 $32.19 $29.54 9,135
2019-12-27 $32.20 $32.20 $32.09 $32.16 $29.51 33,598
2019-12-26 $31.95 $32.03 $31.95 $32.03 $29.38 5,859
2019-12-24 $31.86 $32.01 $31.86 $31.90 $29.27 35,134
2019-12-23 $32.00 $32.00 $31.79 $31.80 $29.17 95,603
2019-12-20 $31.95 $32.11 $31.95 $32.00 $29.36 12,090
2019-12-19 $31.75 $31.84 $31.74 $31.83 $29.21 12,995
2019-12-18 $31.77 $32.01 $31.74 $31.94 $29.07 8,602
2019-12-17 $31.83 $31.87 $31.68 $31.68 $28.83 4,059
2019-12-16 $31.66 $32.05 $31.66 $31.98 $29.11 7,450
2019-12-13 $31.83 $31.86 $31.57 $31.83 $28.97 11,477
2019-12-12 $32.36 $32.36 $31.82 $31.89 $29.03 5,560
2019-12-11 $32.63 $32.68 $32.23 $32.31 $29.41 26,055
2019-12-10 $32.86 $32.86 $32.75 $32.75 $29.82 9,487
2019-12-09 $33.00 $33.00 $32.84 $32.91 $29.95 10,554
2019-12-06 $32.92 $33.04 $32.88 $32.90 $29.95 4,434
2019-12-05 $32.67 $32.81 $32.67 $32.81 $29.86 4,379
2019-12-04 $32.85 $32.85 $32.79 $32.81 $29.87 2,962
2019-12-03 $32.70 $32.73 $32.61 $32.72 $29.78 7,846
2019-12-02 $33.00 $33.00 $32.55 $32.55 $29.63 23,883
2019-11-29 $33.19 $33.19 $33.03 $33.03 $30.06 1,777
2019-11-27 $32.98 $33.17 $32.98 $33.17 $30.19 2,463
2019-11-26 $32.82 $32.94 $32.81 $32.94 $29.98 7,734
2019-11-25 $32.58 $32.70 $32.52 $32.55 $29.63 6,568
2019-11-22 $32.20 $32.45 $32.19 $32.39 $29.49 10,756
2019-11-21 $32.49 $32.55 $32.43 $32.43 $29.52 3,587
2019-11-20 $32.90 $32.97 $32.79 $32.87 $29.93 5,730
2019-11-19 $32.86 $32.99 $32.86 $32.96 $30.01 15,177
2019-11-18 $32.77 $32.97 $32.77 $32.85 $29.90 12,859
2019-11-15 $32.59 $32.72 $32.59 $32.71 $29.77 5,154
2019-11-14 $32.49 $32.55 $32.42 $32.55 $29.63 4,441
2019-11-13 $31.82 $32.38 $31.82 $32.32 $29.42 11,133
2019-11-12 $32.28 $32.29 $32.05 $32.05 $29.17 7,358
2019-11-11 $32.01 $32.40 $32.01 $32.27 $29.38 2,136
2019-11-08 $32.40 $32.40 $32.25 $32.25 $29.36 4,108
2019-11-07 $32.72 $32.72 $32.25 $32.30 $29.40 1,993
2019-11-06 $32.66 $32.71 $32.57 $32.63 $29.70 7,955
2019-11-05 $32.69 $32.69 $32.42 $32.55 $29.63 6,861
2019-11-04 $33.52 $33.52 $33.03 $33.05 $30.08 4,022
2019-11-01 $33.20 $33.20 $32.96 $33.20 $30.22 11,824
2019-10-31 $33.26 $33.26 $33.12 $33.22 $30.24 14,758
2019-10-30 $33.02 $33.24 $33.00 $33.24 $30.25 10,273
2019-10-29 $32.98 $33.03 $32.91 $32.91 $29.96 4,318
2019-10-28 $32.83 $32.89 $32.78 $32.86 $29.91 4,048
2019-10-25 $32.89 $32.93 $32.84 $32.89 $29.94 5,420
2019-10-24 $33.25 $33.25 $32.98 $33.08 $30.11 1,959
2019-10-23 $33.05 $33.05 $32.76 $32.98 $30.02 18,948
2019-10-22 $32.99 $33.03 $32.91 $32.94 $29.99 5,440
2019-10-21 $32.93 $33.03 $32.86 $33.03 $30.06 2,461
2019-10-18 $32.57 $32.81 $32.55 $32.78 $29.84 5,987
2019-10-17 $32.66 $32.69 $32.54 $32.60 $29.67 10,158
2019-10-16 $32.30 $32.48 $32.30 $32.48 $29.57 8,914
2019-10-15 $32.37 $32.41 $32.28 $32.41 $29.50 8,769
2019-10-14 $32.79 $32.79 $32.52 $32.64 $29.44 10,032
2019-10-11 $32.65 $32.81 $32.65 $32.66 $29.46 18,510
2019-10-10 $32.61 $32.68 $32.57 $32.62 $29.43 9,262
2019-10-09 $32.77 $32.77 $32.62 $32.63 $29.43 6,678
2019-10-08 $32.43 $32.79 $32.43 $32.60 $29.41 14,465
2019-10-07 $32.71 $32.88 $32.66 $32.73 $29.52 9,544
2019-10-04 $32.66 $32.80 $32.66 $32.80 $29.58 8,748
2019-10-03 $32.72 $32.72 $32.52 $32.58 $29.39 11,884
2019-10-02 $32.42 $32.42 $32.16 $32.32 $29.16 5,103
2019-10-01 $32.47 $32.49 $32.34 $32.39 $29.22 13,075
2019-09-30 $32.76 $32.76 $32.66 $32.66 $29.46 5,622
2019-09-27 $32.68 $32.69 $32.42 $32.58 $29.39 4,658
2019-09-26 $32.53 $32.74 $32.49 $32.69 $29.49 8,692
2019-09-25 $32.33 $32.46 $32.29 $32.41 $29.23 6,100
2019-09-24 $32.56 $32.56 $32.19 $32.26 $29.10 6,050
2019-09-23 $32.37 $32.50 $32.32 $32.38 $29.21 4,940
2019-09-20 $32.33 $32.33 $32.31 $32.31 $29.15 1,868
2019-09-19 $32.32 $32.43 $32.30 $32.32 $29.16 5,362
2019-09-18 $32.37 $32.37 $32.04 $32.24 $29.08 2,159
2019-09-17 $32.29 $32.40 $32.21 $32.37 $29.20 2,823
2019-09-16 $31.94 $32.15 $31.93 $32.15 $29.00 72,166
2019-09-13 $32.29 $32.29 $31.77 $31.88 $28.76 1,915
2019-09-12 $32.10 $32.16 $32.03 $32.15 $29.00 4,210
2019-09-11 $31.78 $32.03 $31.78 $32.01 $28.87 3,841
2019-09-10 $32.10 $32.10 $31.64 $31.83 $28.71 5,865
2019-09-09 $31.94 $32.10 $31.92 $32.08 $28.94 4,238
2019-09-06 $32.17 $32.22 $32.13 $32.17 $29.02 11,728
2019-09-05 $32.08 $32.09 $32.03 $32.06 $28.92 3,948
2019-09-04 $32.10 $32.21 $32.10 $32.21 $29.05 6,699
2019-09-03 $31.95 $31.98 $31.95 $31.97 $28.83 1,069
2019-08-30 $31.76 $31.81 $31.66 $31.75 $28.64 4,574
2019-08-29 $31.66 $31.72 $31.62 $31.71 $28.61 2,208
2019-08-28 $31.30 $31.45 $31.30 $31.40 $28.32 2,903
2019-08-27 $31.60 $31.60 $31.31 $31.31 $28.24 7,868
2019-08-26 $31.29 $31.40 $31.21 $31.40 $28.33 3,926
2019-08-23 $31.78 $31.81 $31.17 $31.17 $28.11 6,250
2019-08-22 $31.58 $31.73 $31.58 $31.73 $28.62 4,334
2019-08-21 $31.53 $31.65 $31.50 $31.56 $28.47 58,615
2019-08-20 $31.63 $31.73 $31.49 $31.49 $28.40 2,762
2019-08-19 $31.58 $31.77 $31.58 $31.77 $28.66 7,518
2019-08-16 $31.24 $31.53 $31.24 $31.53 $28.44 5,402
2019-08-15 $30.85 $31.16 $30.85 $31.16 $28.11 2,522
2019-08-14 $31.10 $31.11 $30.90 $30.90 $27.87 3,189
2019-08-13 $31.13 $31.35 $31.13 $31.29 $28.22 8,300
2019-08-12 $31.32 $31.32 $31.31 $31.31 $28.24 5,200
2019-08-09 $31.42 $31.42 $31.16 $31.40 $28.32 5,596
2019-08-08 $30.89 $31.45 $30.89 $31.41 $28.34 9,847
2019-08-07 $30.60 $31.05 $30.60 $30.93 $27.90 6,285
2019-08-06 $30.35 $30.73 $30.35 $30.60 $27.60 12,632
2019-08-05 $30.24 $30.34 $30.11 $30.32 $27.35 1,780
2019-08-02 $30.89 $31.02 $30.88 $30.97 $27.94 15,932
2019-08-01 $30.94 $31.18 $30.84 $30.94 $27.91 8,559
2019-07-31 $31.23 $31.29 $31.02 $31.02 $27.98 18,836
2019-07-30 $31.28 $31.28 $31.18 $31.18 $28.13 2,850
2019-07-29 $31.00 $31.26 $31.00 $31.08 $28.04 9,593
2019-07-26 $30.82 $30.98 $30.82 $30.96 $27.92 7,470
2019-07-25 $30.81 $30.88 $30.76 $30.81 $27.79 7,281
2019-07-24 $30.96 $31.05 $30.89 $31.02 $27.98 1,480
2019-07-23 $30.65 $30.98 $30.63 $30.98 $27.95 1,523
2019-07-22 $30.65 $30.70 $30.57 $30.60 $27.60 22,791
2019-07-19 $31.11 $31.14 $30.64 $30.68 $27.67 3,849
2019-07-18 $31.03 $31.29 $30.95 $31.20 $28.14 12,508
2019-07-17 $31.17 $31.17 $30.92 $31.13 $28.08 14,893
2019-07-16 $31.20 $31.32 $31.20 $31.22 $28.16 10,695
2019-07-15 $31.65 $31.65 $31.52 $31.54 $28.21 6,476
2019-07-12 $31.51 $31.61 $31.49 $31.57 $28.24 13,802
2019-07-11 $31.96 $31.96 $31.50 $31.58 $28.24 6,394
2019-07-10 $31.80 $32.03 $31.80 $31.98 $28.60 7,604
2019-07-09 $31.56 $31.79 $31.56 $31.79 $28.43 8,588
2019-07-08 $31.57 $31.63 $31.53 $31.62 $28.28 5,455
2019-07-05 $31.15 $31.51 $31.12 $31.49 $28.17 3,069
2019-07-03 $31.48 $31.59 $31.48 $31.58 $28.25 10,503
2019-07-02 $31.16 $31.24 $31.16 $31.24 $27.94 4,875
2019-07-01 $30.74 $30.85 $30.42 $30.78 $27.53 5,591
2019-06-28 $30.69 $30.86 $30.69 $30.73 $27.49 4,053
2019-06-27 $30.48 $30.54 $30.42 $30.54 $27.31 7,003
2019-06-26 $30.63 $30.63 $30.19 $30.26 $27.07 7,956
2019-06-25 $31.32 $31.36 $30.84 $30.84 $27.58 11,010
2019-06-24 $31.33 $31.35 $31.18 $31.23 $27.93 67,997
2019-06-21 $31.31 $31.40 $31.30 $31.40 $28.09 4,708
2019-06-20 $31.76 $31.84 $31.76 $31.80 $28.45 1,111
2019-06-19 $31.81 $31.81 $31.34 $31.66 $28.32 6,962
2019-06-18 $31.68 $31.68 $31.32 $31.44 $28.12 8,644
2019-06-17 $31.38 $31.50 $31.38 $31.50 $28.18 5,724
2019-06-14 $31.34 $31.34 $31.21 $31.26 $27.96 2,861
2019-06-13 $31.11 $31.20 $31.10 $31.20 $27.91 4,235
2019-06-12 $31.01 $31.07 $31.01 $31.04 $27.76 7,693
2019-06-11 $30.74 $30.97 $30.74 $30.97 $27.70 4,040
2019-06-10 $30.86 $30.95 $30.83 $30.93 $27.66 3,118
2019-06-07 $31.00 $31.17 $31.00 $31.02 $27.75 10,924
2019-06-06 $30.80 $30.87 $30.64 $30.87 $27.62 4,726
2019-06-05 $30.05 $30.77 $30.05 $30.77 $27.53 15,200
2019-06-04 $30.09 $30.15 $29.91 $30.15 $26.97 6,258
2019-06-03 $30.19 $30.30 $30.13 $30.30 $27.10 6,889
2019-05-31 $29.97 $30.37 $29.97 $30.24 $27.05 3,373
2019-05-30 $30.19 $30.25 $30.08 $30.11 $26.93 11,726
2019-05-29 $30.59 $30.59 $30.00 $30.08 $26.90 8,869
2019-05-28 $31.02 $31.02 $30.50 $30.50 $27.29 7,732
2019-05-24 $30.83 $30.83 $30.71 $30.75 $27.51 2,896
2019-05-23 $30.58 $30.66 $30.57 $30.64 $27.41 3,841
2019-05-22 $30.63 $30.70 $30.59 $30.67 $27.43 2,487
2019-05-21 $30.51 $30.66 $30.51 $30.61 $27.38 5,685
2019-05-20 $30.58 $30.58 $30.25 $30.31 $27.11 4,410
2019-05-17 $30.69 $30.70 $30.59 $30.70 $27.46 3,384
2019-05-16 $30.74 $30.85 $30.71 $30.72 $27.48 4,296
2019-05-15 $30.56 $30.63 $30.56 $30.57 $27.34 1,760
2019-05-14 $30.40 $30.41 $30.35 $30.39 $27.18 4,145
2019-05-13 $30.39 $30.39 $30.15 $30.25 $27.05 4,887
2019-05-10 $30.13 $30.36 $30.02 $30.36 $27.16 1,463
2019-05-09 $29.92 $30.08 $29.92 $30.08 $26.91 2,400
2019-05-08 $30.15 $30.15 $29.96 $29.96 $26.80 36,807
2019-05-07 $30.40 $30.40 $30.01 $30.01 $26.84 4,450
2019-05-06 $30.26 $30.63 $30.26 $30.57 $27.35 12,913
2019-05-03 $30.36 $30.66 $30.36 $30.64 $27.41 8,418
2019-05-02 $30.64 $30.64 $30.28 $30.37 $27.17 10,705
2019-05-01 $30.52 $30.61 $30.34 $30.39 $27.18 4,173
2019-04-30 $30.03 $30.27 $29.99 $30.24 $27.05 24,711
2019-04-29 $30.20 $30.20 $29.93 $29.96 $26.80 8,142
2019-04-26 $30.23 $30.25 $30.14 $30.21 $27.03 5,476
2019-04-25 $29.92 $30.07 $29.91 $30.07 $26.90 16,651
2019-04-24 $29.96 $30.07 $29.90 $30.05 $26.88 18,440
2019-04-23 $29.45 $29.79 $29.45 $29.77 $26.63 15,836
2019-04-22 $29.43 $29.43 $29.07 $29.33 $26.24 15,824
2019-04-18 $29.51 $29.71 $29.45 $29.67 $26.54 7,285
2019-04-17 $29.45 $29.59 $29.31 $29.39 $26.29 7,323
2019-04-16 $30.13 $30.14 $29.69 $29.70 $26.56 10,405
2019-04-15 $30.35 $30.38 $30.29 $30.37 $27.16 6,043
2019-04-12 $30.26 $30.50 $30.22 $30.50 $27.28 22,627
2019-04-11 $30.41 $30.44 $30.24 $30.36 $27.15 8,249
2019-04-10 $30.28 $30.39 $30.23 $30.35 $27.14 10,467
2019-04-09 $30.15 $30.17 $30.00 $30.00 $26.84 7,151
2019-04-08 $30.39 $30.44 $30.37 $30.43 $27.03 8,523
2019-04-05 $30.48 $30.58 $30.44 $30.57 $27.16 5,562
2019-04-04 $30.42 $30.46 $30.32 $30.46 $27.06 5,181
2019-04-03 $30.40 $30.59 $30.40 $30.50 $27.10 10,883
2019-04-02 $30.30 $30.50 $30.21 $30.50 $27.10 6,566
2019-04-01 $30.03 $30.30 $29.89 $30.30 $26.91 16,932
2019-03-29 $30.39 $30.39 $30.20 $30.21 $26.84 2,809
2019-03-28 $30.17 $30.38 $30.07 $30.38 $26.99 2,940
2019-03-27 $30.12 $30.15 $30.06 $30.07 $26.71 4,891
2019-03-26 $30.07 $30.11 $30.00 $30.11 $26.75 3,470
2019-03-25 $29.90 $29.91 $29.81 $29.81 $26.48 14,416
2019-03-22 $30.22 $30.22 $29.83 $29.83 $26.49 6,923
2019-03-21 $29.89 $30.09 $29.89 $30.02 $26.66 2,797
2019-03-20 $29.34 $29.71 $29.28 $29.52 $26.23 2,873
2019-03-19 $29.54 $29.58 $29.37 $29.44 $26.15 1,454
2019-03-18 $29.63 $29.94 $29.55 $29.65 $26.29 4,266
2019-03-15 $29.92 $29.94 $29.78 $29.78 $26.41 1,719
2019-03-14 $29.81 $29.90 $29.77 $29.90 $26.51 3,829
2019-03-13 $29.97 $29.97 $29.85 $29.85 $26.47 4,948
2019-03-12 $29.63 $29.77 $29.63 $29.72 $26.36 3,432
2019-03-11 $29.39 $29.58 $29.29 $29.58 $26.23 1,569
2019-03-08 $29.15 $29.23 $29.15 $29.23 $25.92 793
2019-03-07 $29.34 $29.46 $29.16 $29.16 $25.86 4,770
2019-03-06 $29.41 $29.41 $29.24 $29.28 $25.96 1,526
2019-03-05 $29.36 $29.53 $29.36 $29.42 $26.09 6,150
2019-03-04 $29.15 $29.29 $29.03 $29.29 $25.97 3,539
2019-03-01 $29.08 $29.19 $28.98 $29.17 $25.87 9,906
2019-02-28 $29.23 $29.52 $29.22 $29.27 $25.96 6,373
2019-02-27 $29.19 $29.21 $29.00 $29.18 $25.87 10,165
2019-02-26 $29.40 $29.45 $29.37 $29.37 $26.05 7,436
2019-02-25 $29.61 $29.61 $29.42 $29.45 $26.11 5,638
2019-02-22 $29.73 $29.73 $29.63 $29.68 $26.32 8,447
2019-02-21 $29.40 $29.50 $29.36 $29.50 $26.16 4,890
2019-02-20 $29.42 $29.48 $29.36 $29.43 $26.10 7,206
2019-02-19 $29.44 $29.67 $29.44 $29.62 $26.27 14,999
2019-02-15 $29.51 $29.55 $29.47 $29.55 $26.20 5,643
2019-02-14 $29.34 $29.44 $29.34 $29.38 $26.05 3,506
2019-02-13 $29.16 $29.29 $29.12 $29.28 $25.96 6,691
2019-02-12 $29.13 $29.14 $29.11 $29.12 $25.82 7,683
2019-02-11 $29.33 $29.41 $29.29 $29.35 $26.03 3,022
2019-02-08 $29.38 $29.38 $29.15 $29.24 $25.93 11,035
2019-02-07 $29.00 $29.25 $29.00 $29.23 $25.92 5,522
2019-02-06 $28.89 $28.98 $28.87 $28.92 $25.65 13,272
2019-02-05 $29.25 $29.25 $28.83 $29.07 $25.78 29,294
2019-02-04 $28.67 $28.92 $28.67 $28.92 $25.65 3,229
2019-02-01 $28.65 $28.67 $28.42 $28.67 $25.42 5,906
2019-01-31 $28.60 $28.81 $28.42 $28.81 $25.55 12,639
2019-01-30 $28.70 $28.74 $28.56 $28.60 $25.37 33,023
2019-01-29 $28.31 $28.39 $28.30 $28.39 $25.18 11,872
2019-01-28 $27.90 $28.18 $27.90 $28.13 $24.95 19,305
2019-01-25 $27.48 $27.83 $27.48 $27.83 $24.68 4,977
2019-01-24 $27.53 $27.54 $27.49 $27.49 $24.38 42,851
2019-01-23 $27.42 $27.45 $27.34 $27.44 $24.34 6,283
2019-01-22 $27.31 $27.38 $27.31 $27.38 $24.28 11,948
2019-01-18 $27.40 $27.52 $27.40 $27.50 $24.38 7,894
2019-01-17 $27.36 $27.43 $27.29 $27.43 $24.33 8,821
2019-01-16 $27.15 $27.36 $27.10 $27.32 $24.23 6,863
2019-01-15 $27.04 $27.12 $27.03 $27.09 $24.03 4,541
2019-01-14 $26.95 $26.97 $26.74 $26.83 $23.79 16,460
2019-01-11 $26.80 $26.98 $26.77 $26.93 $23.88 20,101
2019-01-10 $26.46 $26.84 $26.46 $26.84 $23.80 11,237
2019-01-09 $26.42 $26.48 $26.24 $26.46 $23.46 17,667
2019-01-08 $26.09 $26.51 $26.08 $26.50 $23.50 28,782
2019-01-07 $25.84 $26.02 $25.84 $25.92 $22.98 25,247
2019-01-04 $25.70 $25.81 $25.62 $25.67 $22.77 16,533
2019-01-03 $25.35 $25.67 $25.33 $25.33 $22.46 16,977
2019-01-02 $26.10 $26.10 $25.08 $25.21 $22.35 7,889
2018-12-31 $25.75 $25.83 $25.68 $25.83 $22.90 25,693
2018-12-28 $25.87 $25.92 $25.64 $25.74 $22.83 18,170
2018-12-27 $25.06 $25.68 $25.04 $25.62 $22.72 45,196
2018-12-26 $24.78 $25.66 $24.78 $25.66 $22.75 18,273
2018-12-24 $25.57 $25.57 $24.89 $24.89 $22.07 4,076
2018-12-21 $26.71 $26.71 $25.94 $25.94 $23.00 32,139
2018-12-20 $26.51 $26.61 $26.20 $26.20 $23.23 7,367
2018-12-19 $26.94 $26.94 $26.55 $26.59 $23.58 12,763
2018-12-18 $27.31 $27.37 $27.15 $27.23 $23.92 9,588
2018-12-17 $27.80 $27.81 $26.99 $26.99 $23.70 6,046
2018-12-14 $27.98 $27.98 $27.80 $27.95 $24.55 7,284
2018-12-13 $28.16 $28.16 $27.98 $28.00 $24.59 3,718
2018-12-12 $28.40 $28.40 $27.77 $27.77 $24.39 23,399
2018-12-11 $28.50 $28.50 $28.31 $28.31 $24.86 39,200
2018-12-10 $28.12 $28.37 $28.07 $28.30 $24.85 6,404
2018-12-07 $28.74 $28.74 $28.42 $28.52 $25.05 41,161
2018-12-06 $27.89 $28.84 $27.75 $28.84 $25.33 25,116
2018-12-04 $28.61 $28.62 $28.11 $28.13 $24.71 10,350
2018-12-03 $28.11 $28.56 $28.11 $28.51 $25.04 12,631
2018-11-30 $28.26 $28.40 $28.13 $28.40 $24.94 18,126
2018-11-29 $27.84 $28.29 $27.84 $28.29 $24.85 8,712
2018-11-28 $27.96 $28.19 $27.96 $28.15 $24.72 29,376
2018-11-27 $27.76 $27.93 $27.76 $27.93 $24.53 63,082
2018-11-26 $28.32 $28.32 $27.71 $27.79 $24.41 4,937
2018-11-23 $27.66 $27.85 $27.66 $27.85 $24.46 1,939
2018-11-21 $27.94 $28.05 $27.84 $27.84 $24.45 3,772
2018-11-20 $27.32 $27.91 $27.32 $27.83 $24.44 29,261
2018-11-19 $28.07 $28.07 $27.73 $27.88 $24.49 5,735
2018-11-16 $27.76 $27.94 $27.75 $27.94 $24.54 9,785
2018-11-15 $27.52 $27.68 $27.50 $27.57 $24.22 25,703
2018-11-14 $27.93 $27.97 $27.77 $27.85 $24.46 5,700
2018-11-13 $28.03 $28.03 $27.81 $27.97 $24.57 22,334
2018-11-12 $27.99 $28.11 $27.93 $27.93 $24.53 11,002
2018-11-09 $27.90 $27.95 $27.74 $27.83 $24.44 27,227
2018-11-08 $27.78 $27.89 $27.71 $27.88 $24.49 16,190
2018-11-07 $27.69 $27.85 $27.68 $27.85 $24.46 17,354
2018-11-06 $27.45 $27.48 $27.39 $27.45 $24.11 10,217
2018-11-05 $27.40 $27.43 $27.28 $27.28 $23.96 5,003
2018-11-02 $26.87 $27.00 $26.83 $27.00 $23.71 7,711
2018-11-01 $26.69 $27.27 $26.69 $27.20 $23.89 3,877
2018-10-31 $27.27 $27.39 $27.08 $27.11 $23.81 6,010
2018-10-30 $27.58 $27.58 $27.31 $27.43 $24.09 4,203
2018-10-29 $27.28 $27.28 $27.19 $27.19 $23.88 1,042
2018-10-26 $26.92 $27.08 $26.81 $27.00 $23.71 8,586
2018-10-25 $27.27 $27.57 $27.27 $27.55 $24.20 3,133
2018-10-24 $27.14 $27.35 $27.12 $27.23 $23.92 10,795
2018-10-23 $26.62 $27.03 $26.62 $26.93 $23.65 13,198
2018-10-22 $27.07 $27.08 $26.80 $26.80 $23.54 3,155
2018-10-19 $27.14 $27.16 $27.08 $27.14 $23.83 7,903
2018-10-18 $27.16 $27.16 $26.91 $27.02 $23.73 4,046
2018-10-17 $26.93 $27.18 $26.86 $27.04 $23.75 15,515
2018-10-16 $26.77 $27.14 $26.77 $27.11 $23.81 73,410
2018-10-15 $26.67 $26.77 $26.57 $26.57 $23.34 16,037
2018-10-12 $26.66 $26.66 $26.27 $26.37 $23.16 9,191
2018-10-11 $27.11 $27.11 $26.57 $26.59 $23.35 29,830
2018-10-10 $27.68 $27.68 $27.38 $27.38 $24.05 11,265
2018-10-09 $27.62 $27.72 $27.55 $27.67 $24.30 22,166
2018-10-08 $27.45 $27.64 $27.43 $27.61 $24.25 16,191
2018-10-05 $27.27 $27.28 $27.10 $27.17 $23.86 15,822
2018-10-04 $27.21 $27.22 $27.10 $27.14 $23.84 22,678
2018-10-03 $27.77 $27.77 $27.38 $27.44 $24.10 4,454
2018-10-02 $27.44 $27.83 $27.44 $27.71 $24.34 24,154
2018-10-01 $27.88 $28.00 $27.74 $27.79 $24.41 7,504
2018-09-28 $27.61 $27.94 $27.61 $27.90 $24.50 11,240
2018-09-27 $27.62 $27.69 $27.54 $27.63 $24.27 9,830
2018-09-26 $27.72 $27.75 $27.66 $27.66 $24.29 1,443
2018-09-25 $27.81 $27.88 $27.78 $27.86 $24.47 14,393
2018-09-24 $27.98 $27.98 $27.68 $27.79 $24.41 7,001
2018-09-21 $28.37 $28.49 $28.30 $28.37 $24.92 4,342
2018-09-20 $28.07 $28.34 $28.00 $28.34 $24.89 5,290
2018-09-19 $28.24 $28.24 $28.00 $28.00 $24.59 4,919
2018-09-18 $28.87 $28.87 $28.40 $28.43 $24.97 10,961
2018-09-17 $28.73 $28.73 $28.62 $28.73 $25.08 3,071
2018-09-14 $28.52 $28.57 $28.51 $28.55 $24.92 7,369
2018-09-13 $28.74 $28.80 $28.71 $28.78 $25.12 5,119
2018-09-12 $29.16 $29.16 $28.61 $28.61 $24.97 7,629
2018-09-11 $28.63 $28.73 $28.58 $28.67 $25.02 7,984
2018-09-10 $28.66 $28.73 $28.63 $28.69 $25.04 7,771
2018-09-07 $28.60 $28.60 $28.48 $28.52 $24.89 4,945
2018-09-06 $28.78 $28.83 $28.77 $28.79 $25.13 18,436
2018-09-05 $28.64 $28.79 $28.64 $28.72 $25.07 4,422
2018-09-04 $29.12 $29.12 $28.46 $28.46 $24.84 9,303
2018-08-31 $28.82 $28.89 $28.75 $28.89 $25.22 10,653
2018-08-30 $28.88 $28.91 $28.82 $28.83 $25.16 8,642
2018-08-29 $28.93 $29.00 $28.90 $29.00 $25.31 3,522
2018-08-28 $28.60 $28.93 $28.60 $28.93 $25.25 5,680
2018-08-27 $28.78 $28.78 $28.49 $28.59 $24.95 11,963
2018-08-24 $28.52 $28.69 $28.51 $28.69 $25.04 34,196
2018-08-23 $28.56 $28.57 $28.51 $28.51 $24.88 10,135
2018-08-22 $28.54 $28.58 $28.44 $28.57 $24.94 3,526
2018-08-21 $29.12 $29.12 $28.66 $28.71 $25.05 8,461
2018-08-20 $28.95 $29.03 $28.85 $28.90 $25.22 18,820
2018-08-17 $28.80 $28.87 $28.80 $28.87 $25.20 16,506
2018-08-16 $28.49 $28.64 $28.49 $28.59 $24.95 34,902
2018-08-15 $28.29 $28.42 $28.29 $28.41 $24.80 10,169
2018-08-14 $28.16 $28.26 $28.15 $28.21 $24.62 18,193
2018-08-13 $27.86 $28.05 $27.86 $28.02 $24.46 13,727
2018-08-10 $28.20 $28.21 $28.12 $28.12 $24.54 25,857
2018-08-09 $28.34 $28.39 $28.32 $28.34 $24.73 5,653
2018-08-08 $28.25 $28.38 $28.25 $28.33 $24.73 22,107
2018-08-07 $28.30 $28.40 $28.30 $28.38 $24.77 15,955
2018-08-06 $28.78 $28.78 $28.44 $28.44 $24.82 18,260
2018-08-03 $28.33 $28.51 $28.33 $28.51 $24.88 11,159
2018-08-02 $28.48 $28.48 $28.14 $28.21 $24.62 17,609
2018-08-01 $27.88 $28.24 $27.85 $28.24 $24.65 8,859
2018-07-31 $27.81 $28.17 $27.81 $28.06 $24.49 38,620
2018-07-30 $27.59 $27.59 $27.55 $27.56 $24.06 20,948
2018-07-27 $27.62 $27.64 $27.56 $27.60 $24.09 14,093
2018-07-26 $27.76 $27.87 $27.76 $27.87 $24.33 15,390
2018-07-25 $27.69 $27.69 $27.62 $27.66 $24.14 15,223
2018-07-24 $27.62 $27.65 $27.52 $27.58 $24.07 15,182
2018-07-23 $27.86 $27.86 $27.62 $27.74 $24.21 47,801
2018-07-20 $27.75 $27.83 $27.71 $27.80 $24.26 6,264
2018-07-19 $28.10 $28.11 $27.69 $28.02 $24.46 32,587
2018-07-18 $27.62 $27.74 $27.62 $27.74 $24.21 49,147
2018-07-17 $27.98 $27.98 $27.74 $27.85 $24.31 55,477
2018-07-16 $28.02 $28.07 $28.02 $28.06 $24.49 22,621
2018-07-13 $28.28 $28.28 $28.23 $28.23 $24.64 35,533
2018-07-12 $28.20 $28.29 $28.17 $28.24 $24.65 34,817
2018-07-11 $28.28 $28.29 $28.17 $28.21 $24.62 27,231
2018-07-10 $28.23 $28.30 $28.20 $28.20 $24.61 19,931
2018-07-09 $28.36 $28.36 $28.09 $28.13 $24.55 18,548
2018-07-06 $28.33 $28.39 $28.32 $28.32 $24.72 8,717
2018-07-05 $27.95 $28.13 $27.95 $28.12 $24.54 50,339
2018-07-03 $27.95 $28.12 $27.92 $27.98 $24.42 19,119
2018-07-02 $27.92 $27.92 $27.50 $27.71 $24.19 9,133
2018-06-29 $27.73 $28.04 $27.73 $27.92 $24.37 10,048
2018-06-28 $27.66 $27.84 $27.56 $27.83 $24.29 16,792
2018-06-27 $27.82 $27.82 $27.63 $27.64 $24.12 19,766
2018-06-26 $27.73 $27.83 $27.72 $27.78 $24.25 9,993
2018-06-25 $27.63 $27.74 $27.63 $27.74 $24.21 5,129
2018-06-22 $27.72 $27.73 $27.56 $27.73 $24.20 29,838
2018-06-21 $27.42 $27.56 $27.42 $27.51 $24.01 12,452
2018-06-20 $27.40 $27.46 $27.40 $27.41 $23.92 15,001
2018-06-19 $27.50 $27.50 $27.14 $27.15 $23.70 9,165
2018-06-18 $27.27 $27.31 $27.14 $27.25 $23.72 20,731
2018-06-15 $27.44 $27.45 $27.31 $27.31 $23.77 5,194
2018-06-14 $27.22 $27.39 $27.22 $27.32 $23.78 6,272
2018-06-13 $27.39 $27.40 $27.05 $27.06 $23.55 11,085
2018-06-12 $27.45 $27.61 $27.44 $27.54 $23.97 16,748
2018-06-11 $27.40 $27.41 $27.37 $27.37 $23.82 10,504
2018-06-08 $27.40 $27.43 $27.40 $27.43 $23.88 1,730
2018-06-07 $27.36 $27.38 $27.30 $27.37 $23.82 8,833
2018-06-06 $27.36 $27.36 $27.19 $27.35 $23.81 12,908
2018-06-05 $27.42 $27.42 $27.27 $27.35 $23.81 27,621
2018-06-04 $27.14 $27.36 $27.11 $27.36 $23.82 7,097
2018-06-01 $27.01 $27.22 $26.98 $27.16 $23.64 32,209
2018-05-31 $27.05 $27.07 $26.93 $27.04 $23.54 16,072
2018-05-30 $26.95 $27.11 $26.95 $27.09 $23.58 14,093
2018-05-29 $26.84 $26.84 $26.50 $26.64 $23.19 17,450
2018-05-25 $26.51 $26.60 $26.49 $26.50 $23.07 14,325
2018-05-24 $26.43 $26.45 $26.33 $26.43 $23.01 26,025
2018-05-23 $26.27 $26.60 $26.27 $26.49 $23.06 18,460
2018-05-22 $26.10 $26.24 $26.10 $26.21 $22.81 88,113
2018-05-21 $26.11 $26.19 $25.84 $26.13 $22.74 29,586
2018-05-18 $25.81 $25.86 $25.81 $25.86 $22.51 64,205
2018-05-17 $25.94 $25.95 $25.80 $25.84 $22.49 35,348
2018-05-16 $26.15 $26.15 $26.02 $26.02 $22.65 58,177
2018-05-15 $26.24 $26.24 $26.07 $26.07 $22.69 97,955
2018-05-14 $26.73 $26.73 $26.53 $26.59 $23.14 26,247
2018-05-11 $26.96 $26.96 $26.82 $26.83 $23.35 25,484
2018-05-10 $26.83 $26.88 $26.79 $26.88 $23.40 39,115
2018-05-09 $26.55 $26.69 $26.54 $26.69 $23.23 17,067
2018-05-08 $26.68 $26.68 $26.68 $26.68 $23.22 156
2018-05-07 $26.51 $26.68 $26.51 $26.68 $23.22 18,824
2018-05-04 $26.50 $26.51 $26.48 $26.49 $23.06 47,536
2018-05-03 $26.22 $26.27 $26.21 $26.21 $22.81 18,780
2018-05-02 $26.00 $26.31 $26.00 $26.22 $22.82 34,885
2018-05-01 $26.07 $26.38 $26.07 $26.38 $22.96 40,542
2018-04-30 $26.21 $26.22 $26.12 $26.12 $22.74 28,732
2018-04-27 $26.13 $26.21 $26.13 $26.21 $22.81 57,282
2018-04-26 $25.67 $25.80 $25.67 $25.77 $22.43 52,470
2018-04-25 $25.24 $25.43 $25.24 $25.42 $22.13 190,403
2018-04-24 $25.42 $25.44 $25.36 $25.41 $22.12 27,660
2018-04-23 $25.36 $25.36 $25.21 $25.29 $22.01 13,020
2018-04-20 $25.46 $25.46 $25.33 $25.35 $22.07 94,940
2018-04-19 $25.52 $25.58 $25.39 $25.57 $22.26 37,996
2018-04-18 $25.98 $25.99 $25.91 $25.93 $22.57 31,467
2018-04-17 $26.05 $26.05 $25.87 $26.02 $22.65 21,006
2018-04-16 $25.63 $25.72 $25.46 $25.68 $22.35 76,174
2018-04-13 $25.34 $25.45 $25.34 $25.42 $22.13 51,550
2018-04-12 $25.36 $25.36 $25.31 $25.33 $22.05 43,966
2018-04-11 $25.72 $25.72 $25.64 $25.64 $22.32 61,274
2018-04-10 $25.66 $25.68 $25.55 $25.59 $22.27 35,579
2018-04-09 $25.64 $25.69 $25.57 $25.58 $22.27 87,634
2018-04-06 $25.63 $25.82 $25.60 $25.60 $22.28 79,046
2018-04-05 $25.73 $25.76 $25.73 $25.76 $22.42 41,609
2018-04-04 $25.62 $25.90 $25.62 $25.90 $22.54 22,225
2018-04-03 $25.57 $25.72 $25.52 $25.67 $22.34 64,823
2018-04-02 $25.42 $25.51 $25.32 $25.41 $22.12 30,613
2018-03-29 $25.28 $25.28 $25.28 $25.28 $22.00 0
2018-03-28 $25.28 $25.28 $25.28 $25.28 $22.00 0
2018-03-27 $25.09 $25.28 $25.09 $25.28 $22.00 799

U.S. Diversified Real Estate ETF (PPTY) News Headlines

Recent U.S. Diversified Real Estate ETF (PPTY) News
Similar Companies to U.S. Diversified Real Estate ETF (PPTY) 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.