Alpha Architect U.S. Quantitative Momentum ETF (QMOM) Exchange: BATS

Data as of March 28, 2024

$56.67 ($-0.44) -0.77%

Alpha Architect U.S. Quantitative Momentum ETF - Daily Information
Click for more stock information on Alpha Architect U.S. Quantitative Momentum ETF.
Daily Information Data
Date March 28, 2024
Open $56.93
Previous Close $56.67
High $56.93
Low $56.45
Adjusted Open $56.93
Previous Adjusted Close $56.67
Adjusted High $56.93
Adjusted Low $56.45

About Alpha Architect U.S. Quantitative Momentum ETF (QMOM)

The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Empirical Finance, LLC, d/b/a Alpha Architect, and licensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”) and a wholly-owned subsidiary of Alpha Architect.   The Index   The Index uses a 5-step, quantitative, rules-based methodology to identify a portfolio of approximately 50 U.S. equity securities with positive momentum, as described below. A “momentum” style of investing emphasizes investing in securities that have had higher recent total return performance compared to other securities.   The Index Universe Construction of the Index begins with the universe of stocks that principally trade on a U.S. exchange. The universe of stocks includes the largest 1,500 common stocks based on their market capitalization. The Index construction process then runs a liquidity screen to exclude any illiquid securities. Additionally, securities structured as real estate investment trusts, exchange-traded funds (“ETFs”), or American Depositary Receipts are eliminated from the Index. Companies with less than 12 months of financial data available are also eliminated from the Index. The resulting universe is expected to be composed primarily of highly liquid, small-, mid-, and large-cap stocks. Typically, the minimum market capitalization for the smallest-capitalization stocks in the initial universe would be above $1.5 billion.     Negative Screens The second stage of the Index construction incorporates numerous screens to eliminate companies with issues that may negatively impact their momentum. Companies are eliminated if they measure poorly on any of the following variables: (1) Past six month momentum (lower is bad), (2) past nine month momentum (lower is bad), and (3) beta (higher is bad). Momentum is described above, and “beta” is a measurement of the responsiveness of a stock’s price to changes in the overall market.     Generic Momentum Screen The third stage of Index construction screens the universe of companies to identify the 100 companies with the highest cumulative return for the past 12 months, excluding the last (12th) month and eliminating the rest of the universe.     Quality of Momentum Screen The fourth stage of Index construction employs a momentum quality screen to identify which of the remaining companies has experienced the most consistent positive returns, as opposed to short-lived success during the 12-month period measured above. This screen measures the number of days during the 12-month period measured above for which a company’s returns were positive or negative. This final screen results in a 50-stock portfolio.     Portfolio Construction To account for seasonal (i.e., quarter-end) effects on a company’s performance, the Index is reconstituted quarterly near the end of February, May, August, and November, approximately one month ahead of each calendar quarter-end. At the time of each reconstitution of the Index, each Index constituent is equally-weighted. The date of each subsequent reconstitution of the Index will be available on the Fund’s website at www.alphaarchitect.com/funds/contact at least one week prior to such date.   The Fund’s Investment Strategy   Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index. The 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 seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund 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.   The Fund may also invest up to 20% of its assets in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the 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).

Historical Stock Data for Alpha Architect U.S. Quantitative Momentum ETF (QMOM)

Date Open High Low Close Adj.Close Volume
2024-03-15 $56.93 $56.93 $56.45 $56.67 $56.67 10,513
2024-03-14 $57.71 $57.71 $56.54 $57.11 $57.11 21,920
2024-03-13 $57.66 $57.87 $57.39 $57.74 $57.74 21,141
2024-03-12 $56.88 $57.70 $56.54 $57.70 $57.70 12,327
2024-03-11 $57.11 $57.11 $56.22 $56.41 $56.41 14,103
2024-03-08 $58.57 $58.57 $57.08 $57.39 $57.39 12,738
2024-03-07 $58.10 $58.37 $57.95 $58.29 $58.29 18,616
2024-03-06 $57.48 $57.82 $57.36 $57.56 $57.56 10,919
2024-03-05 $57.88 $57.88 $56.68 $57.04 $57.04 8,009
2024-03-04 $58.23 $58.30 $57.95 $58.13 $58.13 16,514
2024-03-01 $57.42 $57.98 $57.42 $57.97 $57.97 104,992
2024-02-29 $56.80 $57.08 $56.53 $57.08 $57.08 5,373
2024-02-28 $55.97 $56.17 $55.97 $56.08 $56.08 8,407
2024-02-27 $56.26 $56.57 $56.15 $56.22 $56.22 18,976
2024-02-26 $55.84 $56.35 $55.84 $56.13 $56.13 6,882
2024-02-23 $55.29 $55.56 $55.12 $55.17 $55.17 4,308
2024-02-22 $54.94 $55.11 $54.70 $55.03 $55.03 11,969
2024-02-21 $53.49 $53.61 $53.06 $53.32 $53.32 12,473
2024-02-20 $54.12 $54.27 $53.83 $54.17 $54.17 16,552
2024-02-16 $54.96 $55.35 $54.80 $54.80 $54.80 6,403
2024-02-15 $55.33 $55.59 $55.15 $55.43 $55.43 8,498
2024-02-14 $54.54 $54.97 $54.42 $54.82 $54.82 14,338
2024-02-13 $53.28 $54.31 $53.28 $53.87 $53.87 12,727
2024-02-12 $54.97 $55.32 $54.86 $54.86 $54.86 7,274
2024-02-09 $54.89 $55.11 $54.60 $54.97 $54.97 18,269
2024-02-08 $53.85 $54.60 $53.85 $54.40 $54.40 7,425
2024-02-07 $53.45 $54.01 $53.45 $53.89 $53.89 8,072
2024-02-06 $53.22 $53.22 $52.56 $52.77 $52.77 7,306
2024-02-05 $53.24 $53.24 $52.35 $52.84 $52.84 10,227
2024-02-02 $52.52 $53.73 $52.52 $53.59 $53.59 11,522
2024-02-01 $52.11 $52.64 $51.67 $52.40 $52.40 9,234
2024-01-31 $52.07 $52.30 $51.50 $51.50 $51.50 10,619
2024-01-30 $52.44 $52.47 $52.24 $52.33 $52.33 6,602
2024-01-29 $51.59 $52.52 $51.59 $52.50 $52.50 12,630
2024-01-26 $51.47 $51.74 $51.37 $51.42 $51.42 4,735
2024-01-25 $51.78 $51.78 $51.50 $51.57 $51.57 5,493
2024-01-24 $52.12 $52.12 $51.26 $51.44 $51.44 12,529
2024-01-23 $51.83 $51.83 $51.37 $51.54 $51.54 10,404
2024-01-22 $51.98 $52.15 $51.90 $52.13 $52.13 4,305
2024-01-19 $51.17 $51.53 $50.81 $51.53 $51.53 4,532
2024-01-18 $50.69 $50.99 $50.62 $50.99 $50.99 4,215
2024-01-17 $49.87 $50.48 $49.83 $50.34 $50.34 24,176
2024-01-16 $50.39 $50.71 $50.29 $50.49 $50.49 8,264
2024-01-12 $50.74 $50.74 $50.35 $50.72 $50.72 7,277
2024-01-11 $50.50 $50.73 $50.05 $50.73 $50.73 5,111
2024-01-10 $50.12 $50.52 $49.81 $50.52 $50.52 6,476
2024-01-09 $49.41 $49.95 $49.29 $49.95 $49.95 11,929
2024-01-08 $48.70 $49.89 $48.70 $49.89 $49.89 9,487
2024-01-05 $48.59 $48.97 $48.59 $48.67 $48.67 7,533
2024-01-04 $48.43 $48.82 $48.31 $48.63 $48.63 4,771
2024-01-03 $48.56 $48.69 $48.34 $48.59 $48.59 5,777
2024-01-02 $49.48 $49.56 $48.99 $49.19 $49.19 16,119
2023-12-29 $50.10 $50.10 $49.76 $49.86 $49.86 5,976
2023-12-28 $50.34 $50.41 $50.03 $50.10 $50.10 33,073
2023-12-27 $50.40 $50.53 $50.24 $50.53 $50.53 14,483
2023-12-26 $50.02 $50.34 $49.96 $50.34 $50.34 7,643
2023-12-22 $50.06 $50.14 $49.86 $49.95 $49.95 14,904
2023-12-21 $49.97 $50.03 $49.56 $50.03 $50.03 8,719
2023-12-20 $49.93 $50.24 $49.33 $49.33 $49.33 23,519
2023-12-19 $50.07 $50.47 $50.07 $50.33 $49.89 5,931
2023-12-18 $49.59 $49.85 $49.38 $49.85 $49.41 7,505
2023-12-15 $49.47 $49.67 $49.43 $49.65 $49.22 5,012
2023-12-14 $49.26 $49.67 $49.14 $49.67 $49.23 8,667
2023-12-13 $48.11 $49.01 $47.87 $49.01 $49.01 5,413
2023-12-12 $47.95 $48.28 $47.83 $48.18 $48.18 11,495
2023-12-11 $47.89 $48.06 $47.82 $48.06 $48.06 17,298
2023-12-08 $47.30 $47.90 $47.30 $47.90 $47.90 9,988
2023-12-07 $47.13 $47.30 $46.98 $47.30 $47.30 7,612
2023-12-06 $47.50 $47.74 $46.84 $46.84 $46.84 7,338
2023-12-05 $47.28 $47.41 $47.07 $47.35 $47.35 16,188
2023-12-04 $47.30 $47.50 $46.97 $47.21 $47.21 23,434
2023-12-01 $46.73 $47.45 $46.70 $47.45 $47.45 10,610
2023-11-30 $46.44 $46.60 $46.27 $46.60 $46.60 4,731
2023-11-29 $46.53 $46.97 $46.36 $46.54 $46.54 7,911
2023-11-28 $46.71 $46.98 $46.30 $46.30 $46.30 10,549
2023-11-27 $46.89 $47.04 $46.76 $47.02 $47.02 5,079
2023-11-24 $46.50 $46.96 $46.50 $46.82 $46.82 1,436
2023-11-22 $47.00 $47.00 $46.55 $46.57 $46.57 5,367
2023-11-21 $46.52 $46.58 $46.49 $46.56 $46.56 4,146
2023-11-20 $46.27 $46.78 $46.27 $46.50 $46.50 7,254
2023-11-17 $46.38 $46.43 $46.33 $46.42 $46.42 51,405
2023-11-16 $46.07 $46.19 $45.72 $45.84 $45.84 10,290
2023-11-15 $46.74 $46.82 $46.17 $46.17 $46.17 13,874
2023-11-14 $46.02 $46.67 $45.87 $46.62 $46.62 19,089
2023-11-13 $44.61 $44.90 $44.40 $44.78 $44.78 7,797
2023-11-10 $43.97 $44.81 $43.97 $44.74 $44.74 6,983
2023-11-09 $44.33 $44.64 $43.90 $43.96 $43.96 7,761
2023-11-08 $44.02 $44.34 $43.97 $44.06 $44.06 8,689
2023-11-07 $43.72 $44.13 $43.63 $44.01 $44.01 15,333
2023-11-06 $43.90 $43.90 $43.61 $43.80 $43.80 15,821
2023-11-03 $43.68 $44.25 $43.61 $44.01 $44.01 15,891
2023-11-02 $42.77 $43.14 $42.77 $43.12 $43.12 6,386
2023-11-01 $41.06 $42.24 $41.06 $42.06 $42.06 15,061
2023-10-31 $40.68 $41.09 $40.47 $41.03 $41.03 12,694
2023-10-30 $40.73 $40.77 $40.38 $40.77 $40.77 12,457
2023-10-27 $40.62 $40.75 $40.37 $40.44 $40.44 37,434
2023-10-26 $40.49 $40.68 $40.18 $40.30 $40.30 77,200
2023-10-25 $41.08 $41.08 $40.44 $40.44 $40.44 203,167
2023-10-24 $41.06 $41.31 $40.94 $41.30 $41.30 5,612
2023-10-23 $40.51 $41.03 $40.43 $40.82 $40.82 22,097
2023-10-20 $41.32 $41.32 $40.71 $40.71 $40.71 27,841
2023-10-19 $41.76 $41.91 $41.20 $41.24 $41.24 7,164
2023-10-18 $42.60 $42.60 $41.68 $41.70 $41.70 16,543
2023-10-17 $42.54 $43.09 $42.45 $42.88 $42.88 16,410
2023-10-16 $42.10 $42.48 $42.10 $42.47 $42.47 3,604
2023-10-13 $42.51 $42.51 $41.81 $41.81 $41.81 7,167
2023-10-12 $43.76 $43.76 $42.40 $42.56 $42.56 5,681
2023-10-11 $43.75 $43.75 $43.34 $43.69 $43.69 7,942
2023-10-10 $42.84 $43.83 $42.84 $43.40 $43.40 14,034
2023-10-09 $42.40 $42.87 $42.29 $42.80 $42.80 2,866
2023-10-06 $41.66 $42.77 $41.66 $42.57 $42.57 64,459
2023-10-05 $41.91 $42.09 $41.66 $41.90 $41.90 11,774
2023-10-04 $41.95 $41.96 $41.43 $41.96 $41.96 6,639
2023-10-03 $42.32 $42.42 $41.51 $41.74 $41.74 41,232
2023-10-02 $43.01 $43.10 $42.52 $42.69 $42.69 6,572
2023-09-29 $43.93 $43.93 $43.08 $43.12 $43.12 4,826
2023-09-28 $42.98 $43.64 $42.98 $43.58 $43.58 2,863
2023-09-27 $42.68 $43.07 $42.66 $42.91 $42.91 13,787
2023-09-26 $42.28 $42.70 $42.19 $42.24 $42.24 6,264
2023-09-25 $42.33 $42.73 $42.26 $42.51 $42.51 6,412
2023-09-22 $42.45 $42.54 $42.26 $42.26 $42.26 7,726
2023-09-21 $42.92 $42.92 $42.17 $42.34 $42.34 13,539
2023-09-20 $44.15 $44.22 $43.26 $43.26 $43.26 5,169
2023-09-19 $43.91 $43.99 $43.54 $43.79 $43.79 14,874
2023-09-18 $44.13 $44.16 $43.98 $44.00 $44.00 8,729
2023-09-15 $44.08 $44.16 $43.66 $43.96 $43.96 5,033
2023-09-14 $44.50 $44.90 $44.50 $44.77 $44.77 5,609
2023-09-13 $45.04 $45.04 $44.04 $44.22 $44.22 65,721
2023-09-12 $45.40 $45.71 $44.80 $44.93 $44.93 6,755
2023-09-11 $45.53 $45.56 $45.28 $45.39 $45.39 6,543
2023-09-08 $45.06 $45.28 $45.01 $45.03 $45.03 3,944
2023-09-07 $44.95 $45.09 $44.65 $45.07 $45.07 8,523
2023-09-06 $45.53 $45.53 $44.90 $45.26 $45.26 17,418
2023-09-05 $46.03 $46.03 $44.91 $44.91 $44.91 5,432
2023-09-01 $46.05 $46.29 $46.03 $46.03 $46.03 44,404
2023-08-31 $45.62 $45.82 $45.60 $45.60 $45.60 9,103
2023-08-30 $45.26 $45.71 $45.26 $45.54 $45.54 4,944
2023-08-29 $44.16 $45.18 $44.16 $45.16 $45.16 8,114
2023-08-28 $44.53 $44.59 $44.34 $44.39 $44.39 5,320
2023-08-25 $44.03 $44.22 $43.70 $44.00 $44.00 20,588
2023-08-24 $44.63 $44.68 $43.90 $43.90 $43.90 5,805
2023-08-23 $44.17 $44.85 $44.17 $44.70 $44.70 9,978
2023-08-22 $44.27 $44.31 $44.06 $44.08 $44.08 5,322
2023-08-21 $44.22 $44.45 $44.16 $44.38 $44.38 4,149
2023-08-18 $43.61 $44.24 $43.61 $44.23 $44.23 5,425
2023-08-17 $45.29 $45.29 $43.91 $43.91 $43.91 9,016
2023-08-16 $45.74 $45.74 $45.09 $45.09 $45.09 7,087
2023-08-15 $45.73 $45.73 $45.31 $45.65 $45.65 10,332
2023-08-14 $45.53 $45.95 $45.49 $45.93 $45.93 16,196
2023-08-11 $45.66 $45.78 $45.50 $45.60 $45.60 4,758
2023-08-10 $45.64 $46.26 $45.62 $45.66 $45.66 7,447
2023-08-09 $45.86 $45.86 $45.58 $45.58 $45.58 15,454
2023-08-08 $45.69 $45.83 $45.57 $45.83 $45.83 8,614
2023-08-07 $45.93 $45.95 $45.78 $45.95 $45.95 28,760
2023-08-04 $46.65 $46.70 $46.07 $46.07 $46.07 6,805
2023-08-03 $46.11 $46.44 $46.11 $46.37 $46.37 3,266
2023-08-02 $46.77 $46.77 $46.37 $46.41 $46.41 12,394
2023-08-01 $46.91 $47.02 $46.77 $46.97 $46.97 5,240
2023-07-31 $47.06 $47.10 $46.86 $47.02 $47.02 7,578
2023-07-28 $46.57 $46.92 $46.57 $46.83 $46.83 3,551
2023-07-27 $47.01 $47.01 $46.25 $46.26 $46.26 13,997
2023-07-26 $46.84 $47.02 $46.65 $46.72 $46.72 12,121
2023-07-25 $46.89 $47.07 $46.83 $47.04 $47.04 5,836
2023-07-24 $47.03 $47.03 $46.64 $46.79 $46.79 20,058
2023-07-21 $47.02 $47.26 $46.73 $46.86 $46.86 11,518
2023-07-20 $47.29 $47.29 $46.77 $46.77 $46.77 7,720
2023-07-19 $48.20 $48.20 $47.39 $47.48 $47.48 11,657
2023-07-18 $47.84 $48.10 $47.84 $48.04 $48.04 3,951
2023-07-17 $47.66 $48.02 $47.66 $47.85 $47.85 25,045
2023-07-14 $47.51 $47.52 $47.18 $47.27 $47.27 6,216
2023-07-13 $47.24 $47.60 $47.21 $47.42 $47.42 5,503
2023-07-12 $47.31 $47.31 $46.90 $47.05 $47.05 4,855
2023-07-11 $46.55 $46.83 $46.50 $46.81 $46.81 9,122
2023-07-10 $45.94 $46.54 $45.94 $46.48 $46.48 8,197
2023-07-07 $45.85 $45.92 $45.56 $45.56 $45.56 7,469
2023-07-06 $45.84 $45.84 $45.06 $45.27 $45.27 12,864
2023-07-05 $46.44 $46.44 $45.87 $46.18 $46.18 15,922
2023-07-03 $46.46 $46.46 $46.16 $46.30 $46.30 4,456
2023-06-30 $46.04 $46.59 $46.04 $46.46 $46.46 7,484
2023-06-29 $45.65 $45.80 $45.65 $45.69 $45.69 9,601
2023-06-28 $45.37 $45.48 $45.29 $45.46 $45.46 4,242
2023-06-27 $44.84 $45.37 $44.84 $45.32 $45.32 5,577
2023-06-26 $45.00 $45.38 $44.64 $44.76 $44.76 4,777
2023-06-23 $44.95 $45.27 $44.93 $44.93 $44.93 2,581
2023-06-22 $45.26 $45.62 $45.26 $45.46 $45.46 5,579
2023-06-21 $45.26 $45.65 $45.26 $45.63 $45.63 4,062
2023-06-20 $45.24 $45.47 $45.24 $45.30 $45.30 3,275
2023-06-16 $45.91 $45.98 $45.41 $45.45 $45.45 73,273
2023-06-15 $45.63 $45.88 $45.57 $45.71 $45.71 9,630
2023-06-14 $46.18 $46.18 $45.40 $45.56 $45.56 11,223
2023-06-13 $46.10 $46.12 $45.96 $46.08 $46.08 9,975
2023-06-12 $45.38 $45.91 $45.38 $45.83 $45.83 14,952
2023-06-09 $45.59 $45.77 $45.43 $45.48 $45.48 13,874
2023-06-08 $45.28 $45.57 $45.18 $45.57 $45.57 11,473
2023-06-07 $45.54 $45.54 $45.11 $45.20 $45.20 10,791
2023-06-06 $44.89 $45.30 $44.89 $45.30 $45.30 11,034
2023-06-05 $44.64 $44.74 $44.38 $44.67 $44.67 9,410
2023-06-02 $44.28 $44.74 $44.10 $44.74 $44.74 40,133
2023-06-01 $43.56 $43.90 $43.45 $43.75 $43.75 111,961
2023-05-31 $43.45 $43.45 $43.07 $43.15 $43.15 8,344
2023-05-30 $43.88 $44.08 $43.70 $43.88 $43.88 10,495
2023-05-26 $44.25 $44.28 $44.01 $44.20 $44.20 7,334
2023-05-25 $43.64 $44.06 $43.56 $44.06 $44.06 4,295
2023-05-24 $43.96 $43.96 $43.57 $43.85 $43.85 13,247
2023-05-23 $44.13 $44.40 $43.86 $43.90 $43.90 8,498
2023-05-22 $44.39 $44.54 $44.31 $44.31 $44.31 7,712
2023-05-19 $44.55 $44.55 $43.91 $44.05 $44.05 8,738
2023-05-18 $43.57 $44.17 $43.57 $44.17 $44.17 9,549
2023-05-17 $43.59 $43.78 $43.15 $43.76 $43.76 8,372
2023-05-16 $43.81 $43.81 $43.17 $43.17 $43.17 10,660
2023-05-15 $43.54 $43.95 $43.35 $43.81 $43.81 7,815
2023-05-12 $43.15 $43.40 $42.91 $43.24 $43.24 6,273
2023-05-11 $42.69 $42.85 $42.49 $42.83 $42.83 65,294
2023-05-10 $43.42 $43.42 $42.76 $43.17 $43.17 37,733
2023-05-09 $42.85 $43.27 $42.85 $43.05 $43.05 17,114
2023-05-08 $43.15 $43.32 $42.90 $42.90 $42.90 12,693
2023-05-05 $42.80 $43.00 $42.66 $42.85 $42.85 9,190
2023-05-04 $42.35 $42.35 $41.97 $42.06 $42.06 13,181
2023-05-03 $42.59 $43.12 $42.57 $42.62 $42.62 12,782
2023-05-02 $43.43 $43.52 $42.39 $42.78 $42.78 19,535
2023-05-01 $43.86 $43.86 $43.54 $43.58 $43.58 9,640
2023-04-28 $43.12 $43.78 $43.12 $43.72 $43.72 14,632
2023-04-27 $43.27 $43.45 $43.08 $43.35 $43.35 4,345
2023-04-26 $43.82 $43.90 $43.32 $43.43 $43.43 22,604
2023-04-25 $44.74 $44.74 $43.83 $43.89 $43.89 11,875
2023-04-24 $44.60 $44.98 $44.60 $44.98 $44.98 9,081
2023-04-21 $44.96 $44.96 $44.60 $44.74 $44.74 5,096
2023-04-20 $44.95 $45.04 $44.84 $44.94 $44.94 4,516
2023-04-19 $45.43 $45.43 $44.99 $45.23 $45.23 11,680
2023-04-18 $45.56 $45.65 $45.42 $45.61 $45.61 7,943
2023-04-17 $45.60 $45.63 $45.28 $45.47 $45.47 15,498
2023-04-14 $45.55 $45.69 $45.01 $45.34 $45.34 3,618
2023-04-13 $45.30 $45.63 $45.07 $45.45 $45.45 10,290
2023-04-12 $45.66 $45.66 $45.12 $45.15 $45.15 14,316
2023-04-11 $45.27 $45.45 $45.14 $45.28 $45.28 10,425
2023-04-10 $44.44 $45.03 $44.44 $45.01 $45.01 7,536
2023-04-06 $44.70 $44.70 $44.34 $44.34 $44.34 9,607
2023-04-05 $44.64 $44.70 $44.18 $44.70 $44.70 28,140
2023-04-04 $45.89 $45.89 $44.21 $44.45 $44.45 17,890
2023-04-03 $45.90 $45.90 $45.33 $45.71 $45.71 11,910
2023-03-31 $44.81 $45.08 $44.81 $45.08 $45.08 9,089
2023-03-30 $44.97 $44.97 $44.32 $44.50 $44.50 4,828
2023-03-29 $44.19 $44.53 $44.19 $44.50 $44.50 14,931
2023-03-28 $43.53 $44.17 $43.53 $44.03 $44.03 18,257
2023-03-27 $43.48 $43.99 $43.32 $43.60 $43.60 10,495
2023-03-24 $42.39 $43.04 $42.34 $42.94 $42.94 12,798
2023-03-23 $43.57 $43.79 $42.50 $42.86 $42.86 10,965
2023-03-22 $43.81 $44.07 $43.09 $43.09 $43.09 9,707
2023-03-21 $43.70 $44.17 $43.64 $43.85 $43.85 17,522
2023-03-20 $42.50 $43.27 $42.49 $43.17 $43.17 13,254
2023-03-17 $43.10 $43.10 $41.95 $42.12 $42.12 12,054
2023-03-16 $42.09 $43.10 $41.78 $43.09 $43.09 10,634
2023-03-15 $42.89 $42.89 $41.71 $42.19 $42.19 21,611
2023-03-14 $44.47 $44.61 $43.48 $43.92 $43.92 17,005
2023-03-13 $43.56 $44.14 $43.38 $43.40 $43.40 25,390
2023-03-10 $45.38 $45.48 $44.00 $44.20 $44.20 18,123
2023-03-09 $46.53 $46.79 $45.07 $45.07 $45.07 9,792
2023-03-08 $46.72 $46.77 $46.00 $46.31 $46.31 38,205
2023-03-07 $47.33 $47.33 $46.46 $46.64 $46.64 38,837
2023-03-06 $47.51 $47.51 $47.08 $47.24 $47.24 12,165
2023-03-03 $46.77 $47.66 $46.60 $47.46 $47.46 17,548
2023-03-02 $46.55 $46.93 $46.41 $46.74 $46.74 5,833
2023-03-01 $46.39 $46.74 $46.39 $46.67 $46.67 18,379
2023-02-28 $46.47 $46.47 $45.62 $45.62 $45.62 6,858
2023-02-27 $46.37 $46.37 $46.01 $46.01 $46.01 5,671
2023-02-24 $45.51 $45.98 $45.34 $45.86 $45.86 21,501
2023-02-23 $45.92 $46.08 $45.31 $45.86 $45.86 14,307
2023-02-22 $45.14 $45.49 $44.98 $45.19 $45.19 5,254
2023-02-21 $45.85 $45.88 $45.18 $45.23 $45.23 6,784
2023-02-17 $46.00 $46.18 $45.87 $45.93 $45.93 14,980
2023-02-16 $46.77 $47.31 $46.77 $46.79 $46.79 5,363
2023-02-15 $46.31 $46.68 $46.24 $46.68 $46.68 7,156
2023-02-14 $46.50 $47.09 $46.50 $47.03 $47.03 15,740
2023-02-13 $46.56 $46.70 $46.34 $46.59 $46.59 10,485
2023-02-10 $45.60 $46.78 $45.60 $46.75 $46.75 35,336
2023-02-09 $46.06 $46.06 $45.48 $45.48 $45.48 24,507
2023-02-08 $46.32 $46.32 $45.61 $45.77 $45.77 72,632
2023-02-07 $45.21 $46.23 $45.21 $46.23 $46.23 13,043
2023-02-06 $45.60 $45.60 $45.09 $45.27 $45.27 114,817
2023-02-03 $45.55 $46.20 $45.50 $45.51 $45.51 381,242
2023-02-02 $46.37 $46.37 $45.24 $45.55 $45.55 107,431
2023-02-01 $46.60 $46.60 $45.51 $46.31 $46.31 18,949
2023-01-31 $45.92 $46.51 $45.92 $46.51 $46.51 9,398
2023-01-30 $46.58 $46.66 $46.01 $46.01 $46.01 13,795
2023-01-27 $46.97 $47.45 $46.65 $46.72 $46.72 10,882
2023-01-26 $46.62 $47.15 $46.36 $47.15 $47.15 10,959
2023-01-25 $46.18 $46.68 $46.18 $46.63 $46.63 13,705
2023-01-24 $46.42 $46.85 $46.18 $46.85 $46.85 8,772
2023-01-23 $46.84 $46.92 $46.46 $46.59 $46.59 55,926
2023-01-20 $46.18 $46.43 $46.17 $46.36 $46.36 10,007
2023-01-19 $45.79 $46.05 $45.36 $45.88 $45.88 21,929
2023-01-18 $46.93 $47.09 $45.79 $45.79 $45.79 27,187
2023-01-17 $46.60 $46.81 $46.52 $46.66 $46.66 29,455
2023-01-13 $46.10 $46.49 $45.77 $46.37 $46.37 93,907
2023-01-12 $45.67 $46.25 $45.67 $46.15 $46.15 8,338
2023-01-11 $45.48 $45.48 $45.09 $45.30 $45.30 13,028
2023-01-10 $45.39 $45.39 $44.88 $45.31 $45.31 16,801
2023-01-09 $46.05 $46.22 $45.17 $45.18 $45.18 21,326
2023-01-06 $45.81 $46.00 $45.41 $45.54 $45.54 75,180
2023-01-05 $44.23 $44.66 $44.23 $44.56 $44.56 43,812
2023-01-04 $43.84 $44.53 $43.84 $44.18 $44.18 33,081
2023-01-03 $45.73 $45.73 $43.88 $44.18 $44.18 20,509
2022-12-30 $45.56 $45.93 $45.50 $45.93 $45.93 18,995
2022-12-29 $45.54 $45.91 $45.54 $45.69 $45.69 44,680
2022-12-28 $47.12 $47.19 $46.01 $46.13 $45.41 32,508
2022-12-27 $47.69 $47.91 $47.48 $47.48 $47.48 15,165
2022-12-23 $46.87 $47.60 $46.87 $47.60 $47.60 17,789
2022-12-22 $46.91 $47.00 $46.11 $46.69 $46.69 8,895
2022-12-21 $47.17 $47.68 $47.17 $47.43 $47.43 52,833
2022-12-20 $46.29 $47.22 $46.29 $46.96 $46.96 46,706
2022-12-19 $46.70 $46.77 $46.28 $46.44 $46.44 25,530
2022-12-16 $46.64 $46.74 $46.19 $46.72 $46.72 11,554
2022-12-15 $47.08 $47.15 $46.66 $47.04 $47.04 18,107
2022-12-14 $47.73 $47.83 $47.26 $47.47 $47.47 14,404
2022-12-13 $48.51 $48.51 $47.45 $47.59 $47.59 11,090
2022-12-12 $46.79 $47.44 $46.77 $47.39 $47.39 11,710
2022-12-09 $47.20 $47.20 $46.34 $46.46 $46.46 5,620
2022-12-08 $47.76 $48.05 $47.09 $47.09 $47.09 8,210
2022-12-07 $47.55 $47.85 $47.41 $47.54 $47.54 44,498
2022-12-06 $48.48 $48.48 $47.32 $47.59 $47.59 120,479
2022-12-05 $49.85 $49.85 $48.11 $48.47 $48.47 22,702
2022-12-02 $49.98 $50.19 $49.83 $49.97 $49.97 79,783
2022-12-01 $51.31 $51.31 $49.97 $50.09 $50.09 75,706
2022-11-30 $50.36 $50.78 $49.82 $50.70 $50.70 12,920
2022-11-29 $50.32 $50.54 $50.08 $50.20 $50.20 5,027
2022-11-28 $50.21 $50.42 $49.72 $49.72 $49.72 5,624
2022-11-25 $50.71 $50.92 $50.70 $50.70 $50.70 16,903
2022-11-23 $50.66 $50.74 $50.39 $50.45 $50.45 7,989
2022-11-22 $50.28 $50.83 $50.24 $50.75 $50.75 13,201
2022-11-21 $49.01 $49.77 $48.72 $49.62 $49.62 9,244
2022-11-18 $49.62 $50.03 $49.47 $49.79 $49.79 13,367
2022-11-17 $49.22 $49.60 $48.95 $49.60 $49.60 4,907
2022-11-16 $50.11 $50.26 $49.81 $49.81 $49.81 13,303
2022-11-15 $50.42 $50.81 $50.06 $50.72 $50.72 68,045
2022-11-14 $50.29 $51.10 $50.18 $50.18 $50.18 24,779
2022-11-11 $50.82 $50.87 $49.70 $50.19 $50.19 23,222
2022-11-10 $50.00 $50.39 $49.80 $50.12 $50.12 66,503
2022-11-09 $50.60 $50.79 $49.09 $49.13 $49.13 29,208
2022-11-08 $51.58 $51.58 $50.92 $51.33 $51.33 10,679
2022-11-07 $50.92 $51.52 $50.92 $51.41 $51.41 14,934
2022-11-04 $51.36 $51.43 $50.11 $50.84 $50.84 43,281
2022-11-03 $49.60 $50.74 $49.60 $50.45 $50.45 59,225
2022-11-02 $50.44 $51.36 $49.94 $49.94 $49.94 20,605
2022-11-01 $51.12 $51.34 $50.79 $51.31 $51.31 413,671
2022-10-31 $50.79 $51.36 $50.66 $51.12 $51.12 114,052
2022-10-28 $51.16 $51.16 $50.18 $50.91 $50.91 22,784
2022-10-27 $50.57 $51.21 $50.51 $50.52 $50.52 15,033
2022-10-26 $50.19 $50.78 $50.19 $50.50 $50.50 15,094
2022-10-25 $49.53 $50.26 $49.43 $50.23 $50.23 13,501
2022-10-24 $49.18 $49.48 $49.02 $49.32 $49.32 16,798
2022-10-21 $48.45 $48.96 $48.11 $48.96 $48.96 3,673
2022-10-20 $48.32 $48.95 $47.93 $48.11 $48.11 10,372
2022-10-19 $48.27 $48.37 $48.00 $48.32 $48.32 58,142
2022-10-18 $48.75 $48.75 $47.87 $48.11 $48.11 4,608
2022-10-17 $47.65 $47.70 $47.46 $47.56 $47.56 8,487
2022-10-14 $48.38 $48.51 $46.75 $46.75 $46.75 4,894
2022-10-13 $46.67 $48.51 $46.60 $48.45 $48.45 16,740
2022-10-12 $46.54 $47.32 $46.50 $47.29 $47.29 11,247
2022-10-11 $46.62 $47.39 $46.33 $46.80 $46.80 8,382
2022-10-10 $47.80 $47.80 $46.89 $47.01 $47.01 6,252
2022-10-07 $47.37 $47.90 $47.23 $47.23 $47.23 5,690
2022-10-06 $47.75 $48.35 $47.75 $48.02 $48.02 8,531
2022-10-05 $47.26 $48.26 $47.01 $48.05 $48.05 16,657
2022-10-04 $47.05 $47.56 $47.05 $47.48 $47.48 75,317
2022-10-03 $44.96 $46.17 $44.96 $45.93 $45.93 5,837
2022-09-30 $43.93 $44.86 $43.93 $44.17 $44.17 9,927
2022-09-29 $43.83 $44.29 $43.80 $44.29 $44.29 21,148
2022-09-28 $43.17 $44.97 $43.17 $44.86 $44.86 31,566
2022-09-27 $43.17 $43.55 $42.63 $43.02 $43.02 9,819
2022-09-26 $42.93 $43.35 $42.14 $42.26 $42.26 24,219
2022-09-23 $44.29 $44.37 $42.54 $43.01 $43.01 28,303
2022-09-22 $46.04 $46.04 $45.29 $45.29 $45.29 5,237
2022-09-21 $46.71 $46.72 $45.65 $45.65 $45.65 3,757
2022-09-20 $46.27 $46.75 $46.19 $46.65 $46.65 5,313
2022-09-19 $45.40 $46.87 $45.40 $46.87 $46.87 1,618
2022-09-16 $46.85 $46.85 $45.92 $46.46 $46.46 5,489
2022-09-15 $47.80 $48.08 $47.65 $47.65 $47.65 1,479
2022-09-14 $48.16 $48.84 $48.16 $48.44 $48.44 3,508
2022-09-13 $48.57 $48.57 $47.62 $47.62 $47.62 5,808
2022-09-12 $48.67 $49.14 $48.67 $48.88 $48.88 12,158
2022-09-09 $48.26 $48.72 $48.26 $48.62 $48.62 21,860
2022-09-08 $47.58 $47.85 $47.42 $47.79 $47.79 21,066
2022-09-07 $46.85 $47.75 $46.85 $47.58 $47.58 10,144
2022-09-06 $47.67 $47.67 $47.18 $47.18 $47.18 6,038
2022-09-02 $47.71 $48.29 $47.57 $47.78 $47.78 5,059
2022-09-01 $46.87 $47.30 $46.87 $47.10 $47.10 61,648
2022-08-31 $47.49 $48.32 $47.49 $47.93 $47.93 3,265
2022-08-30 $49.30 $49.41 $47.64 $47.90 $47.90 10,018
2022-08-29 $49.54 $50.11 $49.54 $49.63 $49.63 53,458
2022-08-26 $50.30 $50.30 $49.42 $49.42 $49.42 6,426
2022-08-25 $50.27 $50.35 $50.02 $50.30 $50.30 7,083
2022-08-24 $49.73 $50.16 $49.55 $49.94 $49.94 8,792
2022-08-23 $49.61 $49.84 $49.38 $49.58 $49.58 8,670
2022-08-22 $48.45 $48.96 $48.45 $48.81 $48.81 62,142
2022-08-19 $49.20 $49.20 $48.81 $48.99 $48.99 8,526
2022-08-18 $48.41 $49.26 $48.41 $49.26 $49.26 9,524
2022-08-17 $48.35 $48.35 $48.00 $48.20 $48.20 10,843
2022-08-16 $48.34 $48.55 $48.31 $48.33 $48.33 3,245
2022-08-15 $47.36 $48.15 $47.36 $48.13 $48.13 4,751
2022-08-12 $47.79 $48.32 $47.75 $48.30 $48.30 46,520
2022-08-11 $47.70 $47.89 $47.60 $47.80 $47.80 45,885
2022-08-10 $46.72 $47.00 $46.40 $46.92 $46.92 7,196
2022-08-09 $46.41 $46.66 $46.36 $46.37 $46.37 2,607
2022-08-08 $45.92 $45.96 $45.76 $45.87 $45.87 3,173
2022-08-05 $44.95 $45.68 $44.94 $45.63 $45.63 4,829
2022-08-04 $45.28 $45.37 $44.91 $44.92 $44.92 5,804
2022-08-03 $46.41 $46.41 $45.57 $45.93 $45.93 105,577
2022-08-02 $45.91 $46.42 $45.84 $46.23 $46.23 4,847
2022-08-01 $45.87 $46.39 $45.79 $46.15 $46.15 14,905
2022-07-29 $46.15 $46.56 $46.13 $46.55 $46.55 4,325
2022-07-28 $45.66 $45.84 $45.66 $45.78 $45.78 1,818
2022-07-27 $44.31 $45.36 $44.24 $45.36 $45.36 6,691
2022-07-26 $44.37 $44.47 $44.29 $44.44 $44.44 2,369
2022-07-25 $44.37 $44.69 $44.37 $44.69 $44.69 6,274
2022-07-22 $44.00 $44.14 $43.30 $43.48 $43.48 4,501
2022-07-21 $43.26 $43.83 $43.26 $43.83 $43.83 5,689
2022-07-20 $43.52 $44.15 $43.52 $44.15 $44.15 38,499
2022-07-19 $43.30 $43.85 $43.30 $43.85 $43.85 4,305
2022-07-18 $43.43 $43.45 $42.76 $42.87 $42.87 3,392
2022-07-15 $42.42 $42.56 $42.41 $42.56 $42.56 4,813
2022-07-14 $41.29 $42.10 $41.29 $42.07 $42.07 2,642
2022-07-13 $42.89 $42.90 $42.54 $42.54 $42.54 3,774
2022-07-12 $42.44 $42.54 $41.95 $42.18 $42.18 5,607
2022-07-11 $42.67 $42.94 $42.64 $42.84 $42.84 2,523
2022-07-08 $42.94 $43.24 $42.90 $43.15 $43.15 4,667
2022-07-07 $42.53 $43.12 $42.53 $42.97 $42.97 2,316
2022-07-06 $41.46 $41.90 $40.98 $41.63 $41.63 7,928
2022-07-05 $41.62 $41.82 $41.17 $41.82 $41.82 5,713
2022-07-01 $42.55 $42.93 $42.05 $42.93 $42.93 3,989
2022-06-30 $43.15 $43.15 $42.50 $42.50 $42.50 6,424
2022-06-29 $44.09 $44.09 $43.36 $43.52 $43.52 7,715
2022-06-28 $45.04 $45.12 $43.81 $44.14 $44.14 9,663
2022-06-27 $43.82 $44.36 $43.82 $44.26 $44.26 5,717
2022-06-24 $42.85 $43.26 $42.85 $43.22 $43.22 4,402
2022-06-23 $42.83 $42.83 $41.79 $42.09 $42.09 5,040
2022-06-22 $42.68 $42.99 $42.42 $42.70 $42.70 16,483
2022-06-21 $43.15 $43.87 $43.15 $43.72 $43.72 19,391
2022-06-17 $43.18 $43.45 $41.91 $42.16 $42.16 9,692
2022-06-16 $43.80 $43.82 $43.08 $43.45 $43.45 45,153
2022-06-15 $45.55 $45.55 $45.10 $45.10 $45.10 3,877
2022-06-14 $45.37 $45.65 $44.43 $45.14 $45.14 8,716
2022-06-13 $45.76 $46.01 $44.76 $45.09 $45.09 16,244
2022-06-10 $47.47 $47.90 $47.04 $47.51 $47.51 118,593
2022-06-09 $49.21 $49.21 $48.35 $48.35 $48.35 1,934
2022-06-08 $49.89 $49.89 $49.35 $49.47 $49.47 2,831
2022-06-07 $49.36 $50.30 $49.36 $50.30 $50.30 91,535
2022-06-06 $49.19 $49.19 $48.95 $49.10 $49.10 5,081
2022-06-03 $48.73 $48.97 $48.64 $48.97 $48.97 1,504
2022-06-02 $48.42 $48.99 $48.34 $48.91 $48.91 7,130
2022-06-01 $48.36 $48.71 $47.76 $48.47 $48.47 17,837
2022-05-31 $49.10 $49.20 $48.28 $48.28 $48.28 2,196
2022-05-27 $48.14 $49.03 $48.14 $49.03 $49.03 5,617
2022-05-26 $47.59 $48.09 $47.55 $48.01 $48.01 6,331
2022-05-25 $46.35 $47.40 $46.35 $47.03 $47.03 23,586
2022-05-24 $45.41 $46.07 $45.41 $46.07 $46.07 1,279
2022-05-23 $46.00 $46.58 $46.00 $46.33 $46.33 15,061
2022-05-20 $44.94 $45.42 $44.94 $45.42 $45.42 792
2022-05-19 $45.33 $45.81 $45.00 $45.58 $45.58 3,956
2022-05-18 $46.76 $46.76 $45.33 $45.35 $45.35 4,770
2022-05-17 $47.21 $47.56 $47.21 $47.53 $47.53 4,300
2022-05-16 $46.41 $46.78 $46.40 $46.52 $46.52 4,696
2022-05-13 $46.23 $46.80 $46.23 $46.34 $46.34 3,846
2022-05-12 $45.01 $45.10 $44.46 $45.10 $45.10 5,007
2022-05-11 $45.59 $46.71 $45.08 $45.08 $45.08 2,389
2022-05-10 $46.12 $46.24 $44.88 $45.54 $45.54 4,354
2022-05-09 $46.66 $46.66 $45.24 $45.45 $45.45 6,362
2022-05-06 $47.65 $47.76 $47.17 $47.76 $47.76 8,940
2022-05-05 $49.20 $49.20 $47.79 $47.79 $47.79 2,551
2022-05-04 $48.29 $49.35 $47.77 $49.31 $49.31 19,043
2022-05-03 $47.94 $48.03 $47.77 $47.89 $47.89 2,051
2022-05-02 $46.37 $46.88 $46.37 $46.88 $46.88 5,236
2022-04-29 $48.18 $48.18 $46.55 $46.55 $46.55 919
2022-04-28 $47.34 $48.18 $46.68 $47.99 $47.99 7,022
2022-04-27 $47.30 $47.30 $46.93 $46.96 $46.96 5,479
2022-04-26 $47.94 $47.98 $46.89 $46.92 $46.92 2,800
2022-04-25 $46.90 $47.90 $46.70 $47.81 $47.81 4,318
2022-04-22 $48.87 $48.87 $47.55 $47.55 $47.55 18,463
2022-04-21 $51.12 $51.12 $49.30 $49.38 $49.38 31,208
2022-04-20 $50.36 $50.87 $50.36 $50.87 $50.87 8,219
2022-04-19 $49.93 $50.10 $49.91 $50.08 $50.08 26,948
2022-04-18 $49.38 $49.70 $49.08 $49.42 $49.42 11,657
2022-04-14 $49.50 $49.50 $49.16 $49.16 $49.16 6,435
2022-04-13 $48.82 $49.49 $48.82 $49.49 $49.49 13,814
2022-04-12 $48.75 $48.75 $48.41 $48.51 $48.51 1,709
2022-04-11 $48.75 $48.94 $48.28 $48.28 $48.28 5,013
2022-04-08 $48.77 $49.26 $48.77 $49.07 $49.07 5,468
2022-04-07 $48.11 $48.72 $47.88 $48.58 $48.58 3,552
2022-04-06 $48.18 $48.40 $48.12 $48.12 $48.12 3,471
2022-04-05 $49.59 $49.59 $48.64 $48.64 $48.64 2,049
2022-04-04 $49.50 $49.58 $49.36 $49.44 $49.44 2,832
2022-04-01 $49.61 $49.61 $49.31 $49.47 $49.47 1,810
2022-03-31 $50.14 $50.14 $49.33 $49.41 $49.41 2,592
2022-03-30 $50.37 $50.40 $49.91 $49.99 $49.99 2,909
2022-03-29 $50.34 $50.65 $50.12 $50.61 $50.61 5,627
2022-03-28 $49.70 $49.85 $49.45 $49.85 $49.85 3,486
2022-03-25 $50.00 $50.30 $49.84 $50.30 $50.30 5,143
2022-03-24 $49.62 $49.91 $49.46 $49.91 $49.91 4,180
2022-03-23 $49.92 $49.92 $49.37 $49.37 $49.37 9,076
2022-03-22 $49.83 $49.85 $49.50 $49.85 $49.85 5,492
2022-03-21 $49.75 $49.75 $49.45 $49.45 $49.45 1,286
2022-03-18 $48.90 $49.37 $48.68 $49.37 $49.37 2,920
2022-03-17 $48.17 $48.97 $48.08 $48.97 $48.97 4,690
2022-03-16 $47.88 $47.95 $47.52 $47.93 $47.93 5,374
2022-03-15 $46.56 $47.02 $46.52 $47.02 $47.02 6,386
2022-03-14 $46.50 $46.51 $46.37 $46.37 $46.37 793
2022-03-11 $47.39 $47.39 $46.98 $46.98 $46.98 2,313
2022-03-10 $46.90 $47.50 $46.88 $47.30 $47.30 2,627
2022-03-09 $46.78 $47.44 $46.78 $47.44 $47.44 2,653
2022-03-08 $46.84 $46.84 $46.22 $46.22 $46.22 7,387
2022-03-07 $48.01 $48.01 $46.46 $46.46 $46.46 2,314
2022-03-04 $47.90 $48.10 $47.74 $48.10 $48.10 1,404
2022-03-03 $48.40 $48.40 $48.05 $48.10 $48.10 1,326
2022-03-02 $48.44 $48.44 $48.44 $48.44 $48.44 1,505
2022-03-01 $47.21 $47.22 $46.79 $46.90 $46.90 2,217
2022-02-28 $47.34 $47.46 $46.85 $47.46 $47.46 1,279
2022-02-25 $46.16 $47.18 $46.16 $47.18 $47.18 12,160
2022-02-24 $44.00 $45.94 $44.00 $45.94 $45.94 6,433
2022-02-23 $46.45 $46.45 $45.23 $45.24 $45.24 5,595
2022-02-22 $46.74 $47.10 $45.59 $45.85 $45.85 5,502
2022-02-18 $47.07 $47.47 $46.82 $46.82 $46.82 1,752
2022-02-17 $47.72 $47.87 $46.99 $46.99 $46.99 2,228
2022-02-16 $48.48 $48.79 $48.32 $48.66 $48.66 3,567
2022-02-15 $47.80 $48.46 $47.80 $48.46 $48.46 2,536
2022-02-14 $47.72 $48.02 $47.31 $47.31 $47.31 2,495
2022-02-11 $48.00 $48.00 $47.71 $47.93 $47.93 938
2022-02-10 $49.02 $49.13 $48.65 $48.65 $48.65 999
2022-02-09 $48.65 $48.98 $48.65 $48.90 $48.90 1,046
2022-02-08 $47.20 $47.75 $47.20 $47.67 $47.67 2,419
2022-02-07 $47.45 $48.02 $47.29 $47.29 $47.29 13,944
2022-02-04 $47.38 $47.75 $46.96 $47.52 $47.52 4,960
2022-02-03 $47.51 $47.60 $47.15 $47.15 $47.15 2,133
2022-02-02 $47.39 $47.94 $47.18 $47.93 $47.93 4,404
2022-02-01 $46.75 $47.93 $46.55 $47.93 $47.93 16,672
2022-01-31 $45.29 $46.95 $45.29 $46.95 $46.95 7,174
2022-01-28 $44.64 $45.30 $44.64 $45.30 $45.30 3,246
2022-01-27 $45.89 $45.89 $44.45 $44.66 $44.66 6,056
2022-01-26 $46.58 $46.62 $44.50 $44.84 $44.84 5,264
2022-01-25 $44.34 $45.61 $44.34 $45.36 $45.36 5,617
2022-01-24 $43.06 $45.61 $42.64 $45.61 $45.61 14,948
2022-01-21 $45.23 $45.92 $44.56 $44.78 $44.78 11,663
2022-01-20 $47.19 $47.66 $45.92 $45.92 $45.92 1,753
2022-01-19 $47.29 $47.39 $46.90 $46.90 $46.90 3,017
2022-01-18 $48.99 $48.99 $47.75 $47.75 $47.75 2,417
2022-01-14 $48.81 $49.20 $48.23 $49.02 $49.02 13,760
2022-01-13 $49.77 $49.88 $48.90 $48.90 $48.90 3,197
2022-01-12 $50.41 $50.42 $49.67 $50.05 $50.05 11,330
2022-01-11 $48.44 $49.86 $48.44 $49.85 $49.85 5,174
2022-01-10 $48.14 $48.89 $47.46 $48.89 $48.89 7,074
2022-01-07 $49.15 $49.38 $48.88 $48.98 $48.98 2,902
2022-01-06 $49.00 $49.75 $49.00 $49.75 $49.75 4,997
2022-01-05 $50.43 $50.56 $48.69 $48.73 $48.73 6,667
2022-01-04 $50.43 $50.67 $50.30 $50.67 $50.67 3,348
2022-01-03 $50.27 $50.62 $49.81 $49.98 $49.98 15,287
2021-12-31 $50.09 $50.20 $50.09 $50.18 $50.18 1,058
2021-12-30 $50.47 $50.69 $50.00 $50.25 $50.25 24,953
2021-12-29 $50.52 $50.52 $50.37 $50.45 $50.39 5,211
2021-12-28 $50.91 $50.91 $50.41 $50.47 $50.41 20,149
2021-12-27 $50.00 $51.07 $49.91 $50.94 $50.88 8,924
2021-12-23 $49.76 $49.84 $49.74 $49.82 $49.76 13,097
2021-12-22 $48.97 $49.84 $48.96 $49.84 $49.78 4,414
2021-12-21 $48.00 $49.16 $48.00 $49.16 $49.10 3,399
2021-12-20 $47.14 $47.14 $46.36 $47.03 $46.97 5,955
2021-12-17 $48.01 $48.51 $48.01 $48.31 $48.25 1,636
2021-12-16 $49.74 $49.74 $48.37 $48.37 $48.31 854
2021-12-15 $48.58 $49.23 $47.99 $49.23 $49.17 3,849
2021-12-14 $48.51 $49.06 $48.50 $48.66 $48.60 9,979
2021-12-13 $50.78 $50.78 $49.34 $49.34 $49.28 4,730
2021-12-10 $50.18 $50.62 $50.18 $50.62 $50.55 3,276
2021-12-09 $50.73 $51.34 $50.43 $50.43 $50.37 7,599
2021-12-08 $51.39 $51.64 $51.31 $51.48 $51.41 2,607
2021-12-07 $51.26 $51.58 $51.17 $51.29 $51.23 9,156
2021-12-06 $49.91 $49.93 $49.48 $49.48 $49.42 2,031
2021-12-03 $50.62 $50.62 $48.47 $48.78 $48.72 11,751
2021-12-02 $49.03 $50.63 $49.03 $50.44 $50.38 28,814
2021-12-01 $51.90 $51.90 $49.12 $49.12 $49.06 20,809
2021-11-30 $52.16 $52.36 $50.60 $50.87 $50.80 24,652
2021-11-29 $53.86 $53.91 $52.48 $52.76 $52.70 15,631
2021-11-26 $52.68 $52.85 $51.87 $52.58 $52.52 20,396
2021-11-24 $53.88 $54.20 $53.38 $54.13 $54.06 22,981
2021-11-23 $53.99 $54.64 $53.70 $54.39 $54.32 4,908
2021-11-22 $55.67 $55.75 $54.56 $54.56 $54.49 2,505
2021-11-19 $55.50 $55.58 $55.13 $55.13 $55.06 1,706
2021-11-18 $55.50 $55.74 $54.98 $55.52 $55.45 2,031
2021-11-17 $55.28 $55.46 $55.08 $55.31 $55.25 3,068
2021-11-16 $56.00 $56.03 $55.97 $56.03 $55.96 1,819
2021-11-15 $55.72 $55.85 $55.56 $55.56 $55.49 2,568
2021-11-12 $55.53 $55.92 $55.40 $55.92 $55.85 3,758
2021-11-11 $55.59 $55.59 $55.39 $55.39 $55.32 3,811
2021-11-10 $55.50 $55.51 $54.42 $54.42 $54.35 2,707
2021-11-09 $55.78 $56.01 $55.63 $56.01 $55.94 2,598
2021-11-08 $55.75 $56.00 $55.67 $55.70 $55.63 3,147
2021-11-05 $55.88 $55.88 $55.20 $55.46 $55.39 3,712
2021-11-04 $55.23 $55.23 $54.81 $54.83 $54.76 8,187
2021-11-03 $54.51 $55.00 $54.51 $54.89 $54.82 3,053
2021-11-02 $53.51 $53.53 $53.30 $53.53 $53.46 2,108
2021-11-01 $52.91 $53.52 $52.91 $53.49 $53.42 5,655
2021-10-29 $52.18 $52.54 $52.18 $52.46 $52.40 1,433
2021-10-28 $52.16 $52.20 $52.16 $52.20 $52.14 2,206
2021-10-27 $52.33 $52.33 $51.33 $51.33 $51.26 2,763
2021-10-26 $53.10 $53.55 $52.62 $52.90 $52.83 7,328
2021-10-25 $52.87 $53.10 $52.69 $53.08 $53.01 3,426
2021-10-22 $52.34 $52.55 $52.34 $52.55 $52.48 2,546
2021-10-21 $52.10 $52.29 $52.10 $52.23 $52.17 4,329
2021-10-20 $51.84 $51.84 $51.64 $51.68 $51.61 4,001
2021-10-19 $51.44 $51.61 $51.33 $51.33 $51.27 2,330
2021-10-18 $50.65 $51.11 $50.64 $51.11 $51.04 1,722
2021-10-15 $50.80 $50.87 $50.40 $50.40 $50.34 5,012
2021-10-14 $50.25 $50.36 $50.25 $50.36 $50.29 2,348
2021-10-13 $49.52 $49.59 $49.41 $49.59 $49.53 886
2021-10-12 $49.16 $49.46 $49.07 $49.24 $49.18 2,505
2021-10-11 $49.62 $49.62 $48.90 $48.90 $48.84 3,119
2021-10-08 $50.07 $50.07 $49.34 $49.34 $49.28 2,222
2021-10-07 $50.13 $50.43 $50.13 $50.21 $50.15 3,746
2021-10-06 $49.50 $49.55 $48.90 $49.53 $49.47 4,800
2021-10-05 $49.95 $50.03 $49.83 $49.85 $49.78 2,532
2021-10-04 $49.58 $49.70 $49.07 $49.07 $49.01 3,567
2021-10-01 $48.94 $50.06 $48.78 $49.92 $49.85 4,967
2021-09-30 $50.37 $50.37 $49.28 $49.28 $49.22 4,085
2021-09-29 $50.91 $50.91 $50.13 $50.13 $50.07 2,700
2021-09-28 $51.64 $51.64 $50.71 $50.71 $50.65 5,267
2021-09-27 $51.98 $52.39 $51.98 $52.28 $52.21 7,237
2021-09-24 $52.14 $52.32 $52.11 $52.30 $52.23 3,501
2021-09-23 $52.17 $52.59 $52.17 $52.59 $52.52 4,442
2021-09-22 $50.58 $51.33 $50.58 $51.29 $51.22 3,354
2021-09-21 $50.29 $50.45 $49.95 $50.31 $50.25 3,797
2021-09-20 $50.56 $50.64 $49.45 $50.14 $50.07 10,686
2021-09-17 $52.45 $52.45 $51.90 $52.12 $52.06 4,522
2021-09-16 $51.80 $52.36 $51.79 $52.20 $52.13 4,162
2021-09-15 $51.07 $51.80 $51.07 $51.80 $51.73 9,092
2021-09-14 $51.19 $51.54 $50.92 $50.92 $50.85 4,440
2021-09-13 $51.24 $51.32 $51.00 $51.19 $51.13 2,479
2021-09-10 $51.97 $51.97 $51.35 $51.36 $51.30 2,216
2021-09-09 $51.68 $51.68 $51.68 $51.68 $51.61 314
2021-09-08 $51.19 $51.26 $51.03 $51.03 $50.96 3,971
2021-09-07 $51.69 $51.77 $51.55 $51.64 $51.58 8,515
2021-09-03 $51.37 $51.55 $51.37 $51.55 $51.49 1,896
2021-09-02 $51.38 $51.58 $51.04 $51.52 $51.46 18,249
2021-09-01 $50.78 $51.19 $50.61 $51.01 $50.95 5,318
2021-08-31 $50.87 $50.89 $50.50 $50.76 $50.70 1,554
2021-08-30 $51.74 $52.06 $51.00 $51.00 $50.94 9,633
2021-08-27 $50.53 $51.54 $50.53 $51.39 $51.33 10,449
2021-08-26 $50.06 $50.19 $49.83 $49.86 $49.80 4,846
2021-08-25 $50.48 $50.74 $50.35 $50.71 $50.65 5,177
2021-08-24 $49.67 $50.12 $49.67 $50.12 $50.05 2,124
2021-08-23 $49.14 $49.14 $49.05 $49.13 $49.07 3,518
2021-08-20 $47.55 $48.17 $47.50 $48.06 $48.00 18,510
2021-08-19 $48.01 $48.01 $47.38 $47.40 $47.35 3,850
2021-08-18 $48.76 $48.91 $48.06 $48.06 $48.00 2,896
2021-08-17 $48.97 $49.07 $48.04 $48.30 $48.24 2,362
2021-08-16 $49.39 $49.82 $49.39 $49.61 $49.54 5,292
2021-08-13 $50.04 $50.15 $49.87 $49.92 $49.85 7,300
2021-08-12 $50.32 $50.47 $49.93 $50.19 $50.13 11,056
2021-08-11 $50.07 $50.45 $49.76 $50.24 $50.18 8,507
2021-08-10 $49.91 $50.18 $49.80 $49.80 $49.74 7,738
2021-08-09 $49.86 $50.15 $49.73 $49.80 $49.73 10,424
2021-08-06 $49.95 $50.10 $49.77 $49.86 $49.80 6,922
2021-08-05 $48.80 $50.27 $48.80 $50.27 $50.21 33,844
2021-08-04 $49.15 $49.28 $48.81 $48.81 $48.75 9,374
2021-08-03 $49.06 $49.08 $48.62 $49.08 $49.01 41,725
2021-08-02 $49.30 $49.32 $48.69 $48.69 $48.63 6,215
2021-07-30 $49.10 $49.50 $48.67 $48.79 $48.73 4,469
2021-07-29 $48.74 $49.37 $48.74 $48.90 $48.83 2,749
2021-07-28 $48.29 $48.68 $48.22 $48.29 $48.23 3,595
2021-07-27 $48.17 $48.17 $47.56 $48.13 $48.07 2,206
2021-07-26 $48.38 $48.79 $48.38 $48.79 $48.73 7,296
2021-07-23 $48.74 $48.74 $48.25 $48.39 $48.33 3,416
2021-07-22 $48.50 $48.54 $48.35 $48.35 $48.28 2,625
2021-07-21 $48.82 $49.02 $48.78 $48.88 $48.82 2,814
2021-07-20 $46.35 $48.07 $46.35 $47.87 $47.81 8,790
2021-07-19 $46.01 $46.66 $45.86 $45.98 $45.92 15,946
2021-07-16 $48.00 $48.00 $46.98 $46.98 $46.92 1,998
2021-07-15 $47.77 $48.06 $47.07 $47.52 $47.46 4,885
2021-07-14 $49.73 $49.73 $48.32 $48.32 $48.26 4,072
2021-07-13 $49.87 $49.87 $49.16 $49.16 $49.10 4,977
2021-07-12 $50.10 $50.24 $49.98 $50.24 $50.18 3,238
2021-07-09 $49.38 $50.14 $49.38 $50.10 $50.04 2,406
2021-07-08 $48.27 $49.27 $48.27 $48.81 $48.74 3,253
2021-07-07 $49.93 $49.93 $49.58 $49.58 $49.52 2,427
2021-07-06 $51.07 $51.07 $49.91 $50.21 $50.14 3,570
2021-07-02 $51.10 $51.10 $50.92 $51.10 $51.04 12,240
2021-07-01 $51.53 $51.71 $51.02 $51.26 $51.20 10,356
2021-06-30 $50.76 $51.40 $50.76 $51.36 $51.29 5,729
2021-06-29 $50.94 $51.14 $50.78 $50.78 $50.72 3,640
2021-06-28 $50.95 $50.97 $50.55 $50.97 $50.91 2,944
2021-06-25 $50.70 $50.88 $50.51 $50.51 $50.45 4,164
2021-06-24 $50.21 $50.62 $50.08 $50.40 $50.34 3,150
2021-06-23 $49.72 $49.98 $49.65 $49.87 $49.81 4,482
2021-06-22 $48.66 $49.40 $48.66 $49.33 $49.27 4,879
2021-06-21 $48.08 $48.97 $48.08 $48.91 $48.85 6,398
2021-06-18 $48.50 $48.50 $47.67 $47.96 $47.90 6,790
2021-06-17 $49.29 $49.29 $48.31 $48.68 $48.62 6,075
2021-06-16 $49.47 $49.74 $49.07 $49.74 $49.68 15,930
2021-06-15 $49.69 $49.88 $49.47 $49.85 $49.79 43,673
2021-06-14 $50.24 $50.25 $49.82 $49.94 $49.88 5,579
2021-06-11 $49.71 $50.01 $49.64 $50.01 $49.94 12,842
2021-06-10 $49.89 $49.89 $49.11 $49.24 $49.18 3,887
2021-06-09 $50.50 $50.50 $49.78 $49.78 $49.72 5,370
2021-06-08 $50.31 $50.39 $49.72 $50.26 $50.20 33,357
2021-06-07 $49.30 $49.89 $49.30 $49.73 $49.67 8,437
2021-06-04 $49.10 $49.30 $49.03 $49.30 $49.23 2,123
2021-06-03 $48.95 $49.30 $48.95 $49.10 $49.04 3,737
2021-06-02 $49.57 $49.71 $49.55 $49.55 $49.49 7,699
2021-06-01 $50.55 $50.55 $49.90 $50.12 $50.06 5,300
2021-05-28 $50.08 $50.21 $50.07 $50.21 $50.15 3,027
2021-05-27 $49.78 $50.29 $49.78 $50.29 $50.23 1,862
2021-05-26 $48.39 $49.31 $48.39 $49.31 $49.25 2,700
2021-05-25 $48.01 $48.29 $47.86 $47.97 $47.91 4,844
2021-05-24 $47.85 $48.02 $47.52 $47.80 $47.74 4,847
2021-05-21 $47.77 $47.77 $46.99 $46.99 $46.93 2,496
2021-05-20 $46.92 $47.29 $46.83 $47.25 $47.19 1,647
2021-05-19 $44.30 $45.61 $44.22 $45.55 $45.49 5,913
2021-05-18 $45.57 $46.62 $45.50 $46.00 $45.94 5,265
2021-05-17 $45.23 $45.47 $44.55 $45.34 $45.28 9,345
2021-05-14 $44.57 $45.67 $44.17 $45.67 $45.61 9,825
2021-05-13 $44.98 $45.50 $43.44 $43.46 $43.41 7,885
2021-05-12 $45.25 $45.26 $44.07 $44.16 $44.11 7,026
2021-05-11 $42.91 $46.50 $42.91 $45.90 $45.84 19,662
2021-05-10 $47.75 $47.75 $45.00 $45.00 $44.94 18,934
2021-05-07 $48.19 $48.96 $48.05 $48.28 $48.22 9,400
2021-05-06 $48.00 $48.06 $46.31 $47.17 $47.11 24,933
2021-05-05 $49.69 $49.72 $48.56 $48.56 $48.50 3,818
2021-05-04 $50.96 $50.96 $48.98 $49.43 $49.37 16,743
2021-05-03 $53.58 $53.58 $51.46 $51.81 $51.75 11,114
2021-04-30 $53.53 $53.97 $52.95 $53.43 $53.36 6,172
2021-04-29 $55.15 $55.23 $53.67 $54.26 $54.19 13,567
2021-04-28 $55.68 $55.81 $54.68 $55.77 $55.70 9,900
2021-04-27 $56.70 $56.70 $55.94 $56.09 $56.02 4,529
2021-04-26 $55.16 $56.27 $54.69 $56.17 $56.10 12,241
2021-04-23 $54.25 $54.75 $54.05 $54.71 $54.64 48,498
2021-04-22 $53.57 $54.74 $53.30 $53.47 $53.41 27,325
2021-04-21 $51.31 $53.27 $51.24 $53.27 $53.20 158,621
2021-04-20 $52.33 $52.94 $50.87 $51.88 $51.82 6,804
2021-04-19 $53.45 $54.03 $52.16 $52.23 $52.17 11,199
2021-04-16 $54.58 $54.58 $53.90 $54.12 $54.05 5,427
2021-04-15 $54.64 $54.93 $53.90 $54.50 $54.43 7,133
2021-04-14 $55.83 $56.07 $54.12 $54.12 $54.05 10,334
2021-04-13 $53.73 $55.13 $53.62 $55.13 $55.06 6,335
2021-04-12 $53.59 $53.59 $52.44 $53.33 $53.27 11,509
2021-04-09 $53.58 $53.72 $53.32 $53.70 $53.63 7,337
2021-04-08 $53.00 $54.10 $53.00 $54.00 $53.93 12,401
2021-04-07 $53.64 $53.67 $52.28 $52.28 $52.22 12,096
2021-04-06 $53.00 $54.45 $53.00 $53.69 $53.62 17,102
2021-04-05 $54.22 $54.22 $52.53 $52.87 $52.80 14,811
2021-04-01 $53.58 $54.60 $53.00 $53.16 $53.09 6,133
2021-03-31 $51.00 $52.93 $51.00 $52.25 $52.18 10,404
2021-03-30 $47.88 $50.18 $47.60 $50.04 $49.98 14,614
2021-03-29 $50.02 $50.08 $48.06 $48.17 $48.11 29,688
2021-03-26 $50.18 $50.66 $48.72 $50.25 $50.19 97,894
2021-03-25 $48.06 $49.98 $47.93 $49.91 $49.85 32,465
2021-03-24 $53.31 $53.31 $49.46 $49.46 $49.40 30,593
2021-03-23 $54.13 $54.54 $52.51 $52.60 $52.54 7,568
2021-03-22 $54.43 $54.78 $53.60 $54.27 $54.20 6,757
2021-03-19 $52.00 $53.86 $51.89 $53.60 $53.53 9,618
2021-03-18 $54.22 $54.41 $51.82 $52.03 $51.97 18,604
2021-03-17 $53.50 $56.06 $53.06 $55.55 $55.48 10,441
2021-03-16 $56.50 $56.67 $54.82 $54.95 $54.88 13,994
2021-03-15 $55.53 $56.25 $55.10 $56.25 $56.18 13,769
2021-03-12 $54.53 $55.42 $53.68 $55.23 $55.16 12,778
2021-03-11 $54.13 $56.14 $54.01 $56.14 $56.07 10,727
2021-03-10 $54.27 $54.91 $52.36 $52.71 $52.64 46,064
2021-03-09 $49.90 $52.82 $49.90 $52.40 $52.33 17,609
2021-03-08 $50.32 $51.04 $47.37 $47.54 $47.48 22,501
2021-03-05 $50.61 $50.61 $46.00 $50.08 $50.02 28,318
2021-03-04 $52.93 $53.69 $48.76 $50.11 $50.05 35,272
2021-03-03 $57.75 $57.75 $53.79 $53.92 $53.85 89,046
2021-03-02 $60.86 $60.86 $57.93 $57.97 $57.90 74,769
2021-03-01 $58.61 $60.41 $58.50 $60.24 $60.17 50,290
2021-02-26 $56.88 $57.60 $54.82 $56.73 $56.66 25,925
2021-02-25 $58.62 $59.68 $55.47 $55.57 $55.50 77,781
2021-02-24 $58.84 $59.87 $57.62 $59.30 $59.23 23,575
2021-02-23 $57.37 $59.04 $54.37 $58.93 $58.86 43,797
2021-02-22 $62.73 $62.73 $59.60 $59.60 $59.53 31,995
2021-02-19 $63.61 $64.56 $63.58 $63.58 $63.50 10,398
2021-02-18 $62.70 $63.41 $61.84 $62.72 $62.64 18,090
2021-02-17 $64.91 $64.91 $62.54 $64.09 $64.01 34,762
2021-02-16 $68.19 $68.19 $65.26 $65.44 $65.36 72,083
2021-02-12 $66.26 $67.12 $65.09 $67.09 $67.00 16,003
2021-02-11 $66.02 $67.13 $65.58 $66.50 $66.42 19,404
2021-02-10 $66.79 $66.79 $63.90 $64.95 $64.87 12,007
2021-02-09 $65.10 $66.02 $65.10 $65.61 $65.53 24,583
2021-02-08 $64.38 $65.00 $64.05 $64.89 $64.80 37,192
2021-02-05 $62.48 $63.20 $62.45 $63.15 $63.07 19,903
2021-02-04 $60.74 $62.07 $60.74 $61.84 $61.76 35,317
2021-02-03 $60.98 $60.98 $59.88 $60.66 $60.58 28,270
2021-02-02 $59.93 $60.70 $59.45 $60.48 $60.40 13,101
2021-02-01 $58.53 $59.29 $57.67 $59.29 $59.22 33,849
2021-01-29 $57.69 $58.37 $56.82 $57.81 $57.74 15,201
2021-01-28 $56.68 $57.85 $56.18 $57.53 $57.45 10,316
2021-01-27 $57.04 $57.78 $55.70 $56.16 $56.09 22,367
2021-01-26 $59.31 $59.57 $58.18 $58.18 $58.10 8,168
2021-01-25 $60.19 $61.23 $58.71 $59.58 $59.51 19,120
2021-01-22 $58.85 $59.91 $58.57 $59.78 $59.71 9,679
2021-01-21 $59.67 $59.67 $59.02 $59.20 $59.12 15,250
2021-01-20 $59.29 $59.93 $58.88 $59.26 $59.19 10,518
2021-01-19 $57.71 $58.59 $57.60 $58.59 $58.52 63,891
2021-01-15 $58.08 $58.45 $56.89 $56.92 $56.85 18,105
2021-01-14 $58.12 $58.73 $58.00 $58.08 $58.01 61,225
2021-01-13 $57.54 $58.01 $57.29 $57.36 $57.29 42,886
2021-01-12 $57.06 $57.15 $56.25 $57.14 $57.06 8,061
2021-01-11 $55.98 $57.19 $55.75 $56.51 $56.44 11,837
2021-01-08 $56.76 $57.71 $56.05 $57.11 $57.04 10,403
2021-01-07 $53.75 $56.16 $53.75 $56.16 $56.09 10,529
2021-01-06 $52.57 $53.84 $52.57 $53.27 $53.20 18,953
2021-01-05 $52.23 $52.42 $52.15 $52.41 $52.35 14,098
2021-01-04 $52.74 $52.83 $51.13 $51.64 $51.58 23,912
2020-12-31 $53.06 $53.06 $52.26 $52.37 $52.30 5,621
2020-12-30 $52.51 $52.91 $52.29 $52.88 $52.82 10,060
2020-12-29 $53.99 $53.99 $51.48 $51.99 $51.93 24,933
2020-12-28 $56.54 $56.54 $53.51 $53.51 $53.44 27,221
2020-12-24 $55.83 $56.31 $55.49 $55.49 $55.42 3,889
2020-12-23 $56.30 $56.30 $54.94 $55.75 $55.68 12,151
2020-12-22 $55.06 $56.06 $55.01 $56.06 $55.99 18,541
2020-12-21 $53.11 $54.42 $53.03 $54.42 $54.35 12,511
2020-12-18 $53.25 $53.70 $53.25 $53.37 $53.30 9,982
2020-12-17 $52.62 $52.98 $52.47 $52.93 $52.87 18,397
2020-12-16 $52.10 $52.10 $51.47 $52.02 $51.96 5,064
2020-12-15 $50.88 $51.74 $50.88 $51.74 $51.68 5,328
2020-12-14 $50.92 $51.54 $50.49 $50.84 $50.78 7,096
2020-12-11 $50.00 $50.65 $49.50 $50.13 $50.07 6,175
2020-12-10 $48.49 $49.91 $48.49 $49.91 $49.85 14,833
2020-12-09 $49.65 $49.75 $47.70 $47.99 $47.93 9,737
2020-12-08 $48.51 $49.72 $48.51 $49.72 $49.66 15,296
2020-12-07 $48.01 $48.70 $48.01 $48.46 $48.40 7,612
2020-12-04 $47.61 $47.95 $47.61 $47.81 $47.75 4,004
2020-12-03 $47.22 $47.48 $47.22 $47.29 $47.23 2,749
2020-12-02 $45.52 $46.55 $45.46 $46.55 $46.49 4,189
2020-12-01 $47.43 $47.43 $46.74 $46.74 $46.68 52,144
2020-11-30 $47.18 $47.63 $47.18 $47.54 $47.48 14,298
2020-11-27 $47.00 $47.53 $47.00 $47.38 $47.33 7,431
2020-11-25 $46.27 $46.73 $46.05 $46.62 $46.56 3,655
2020-11-24 $46.36 $46.36 $45.78 $45.91 $45.86 5,604
2020-11-23 $46.30 $46.50 $45.96 $46.34 $46.29 2,854
2020-11-20 $45.69 $46.09 $45.66 $45.98 $45.92 8,238
2020-11-19 $45.21 $45.56 $45.21 $45.56 $45.50 3,215
2020-11-18 $44.88 $45.07 $44.55 $44.55 $44.49 4,981
2020-11-17 $44.25 $44.94 $44.18 $44.77 $44.72 6,033
2020-11-16 $43.84 $44.18 $43.76 $44.14 $44.08 7,893
2020-11-13 $44.16 $44.16 $43.72 $43.87 $43.82 8,365
2020-11-12 $43.84 $44.08 $43.42 $43.53 $43.48 9,915
2020-11-11 $42.51 $44.00 $42.51 $43.82 $43.77 50,547
2020-11-10 $42.84 $42.84 $41.11 $41.89 $41.84 8,006
2020-11-09 $45.96 $45.96 $43.04 $43.04 $42.99 9,463
2020-11-06 $45.26 $45.90 $45.07 $45.83 $45.78 5,002
2020-11-05 $44.52 $45.39 $44.52 $45.37 $45.32 7,488
2020-11-04 $42.52 $43.82 $42.52 $43.74 $43.69 9,442
2020-11-03 $41.08 $41.88 $41.08 $41.88 $41.82 4,527
2020-11-02 $40.62 $41.06 $40.09 $40.61 $40.55 23,091
2020-10-30 $41.00 $41.00 $39.84 $40.21 $40.16 8,891
2020-10-29 $41.86 $41.86 $41.31 $41.57 $41.52 3,948
2020-10-28 $41.51 $41.57 $41.23 $41.38 $41.33 35,544
2020-10-27 $42.81 $42.81 $42.28 $42.28 $42.23 2,519
2020-10-26 $42.56 $43.00 $41.98 $42.29 $42.24 7,635
2020-10-23 $42.84 $43.05 $42.58 $43.05 $43.00 7,326
2020-10-22 $42.87 $42.88 $42.23 $42.84 $42.79 3,178
2020-10-21 $43.54 $43.54 $42.69 $42.69 $42.63 3,963
2020-10-20 $44.12 $44.16 $43.66 $43.66 $43.60 5,896
2020-10-19 $44.72 $44.72 $43.88 $43.88 $43.83 6,107
2020-10-16 $45.26 $45.26 $44.46 $44.46 $44.40 7,751
2020-10-15 $44.28 $44.87 $43.67 $44.75 $44.69 17,825
2020-10-14 $45.84 $46.01 $45.12 $45.39 $45.34 11,104
2020-10-13 $45.06 $45.81 $45.03 $45.56 $45.51 18,187
2020-10-12 $45.35 $45.35 $44.99 $45.07 $45.01 14,748
2020-10-09 $44.64 $44.88 $44.58 $44.88 $44.82 6,012
2020-10-08 $44.20 $44.36 $43.90 $44.04 $43.98 17,728
2020-10-07 $44.00 $44.42 $44.00 $44.41 $44.35 11,425
2020-10-06 $43.76 $44.14 $43.38 $43.38 $43.33 8,250
2020-10-05 $43.01 $43.54 $43.01 $43.54 $43.48 17,350
2020-10-02 $41.96 $43.27 $41.96 $42.67 $42.62 20,200
2020-10-01 $42.53 $43.09 $42.50 $42.95 $42.90 15,115
2020-09-30 $41.58 $42.25 $41.58 $41.98 $41.92 7,651
2020-09-29 $41.39 $41.86 $41.39 $41.56 $41.51 6,948
2020-09-28 $41.05 $41.27 $40.92 $41.27 $41.22 3,035
2020-09-25 $39.27 $40.30 $39.19 $40.27 $40.21 7,907
2020-09-24 $38.92 $39.43 $38.92 $39.11 $39.06 2,281
2020-09-23 $40.37 $40.66 $39.42 $39.42 $39.37 4,706
2020-09-22 $39.91 $40.48 $39.47 $40.48 $40.43 7,051
2020-09-21 $38.64 $39.45 $38.38 $39.45 $39.40 5,437
2020-09-18 $39.58 $39.58 $39.11 $39.24 $39.19 954
2020-09-17 $39.01 $39.17 $38.77 $39.17 $39.12 3,349
2020-09-16 $40.20 $40.37 $39.84 $39.84 $39.79 2,916
2020-09-15 $40.05 $40.13 $39.62 $40.03 $39.98 27,201
2020-09-14 $39.14 $39.66 $39.11 $39.66 $39.61 27,148
2020-09-11 $39.51 $39.51 $38.14 $38.44 $38.39 6,119
2020-09-10 $39.94 $40.09 $39.09 $39.09 $39.04 2,709
2020-09-09 $38.94 $39.57 $38.77 $39.48 $39.43 12,563
2020-09-08 $37.79 $38.76 $37.77 $38.04 $38.00 5,931
2020-09-04 $39.98 $39.98 $37.70 $39.14 $39.09 19,955
2020-09-03 $42.17 $42.23 $39.87 $40.18 $40.13 15,133
2020-09-02 $42.40 $42.96 $42.21 $42.96 $42.91 14,168
2020-09-01 $42.62 $43.06 $42.62 $43.06 $43.01 92,197
2020-08-31 $41.26 $41.90 $41.26 $41.73 $41.68 10,398
2020-08-28 $41.27 $41.59 $41.27 $41.41 $41.36 10,957
2020-08-27 $40.91 $41.24 $40.91 $40.97 $40.92 2,843
2020-08-26 $41.30 $41.57 $41.30 $41.49 $41.44 4,329
2020-08-25 $40.76 $41.13 $40.70 $41.13 $41.08 36,316
2020-08-24 $40.57 $40.74 $40.57 $40.70 $40.65 1,043
2020-08-21 $40.97 $41.09 $40.97 $41.06 $41.01 2,004
2020-08-20 $41.00 $41.26 $41.00 $41.24 $41.18 2,364
2020-08-19 $41.05 $41.27 $40.91 $40.91 $40.86 7,467
2020-08-18 $40.85 $41.06 $40.84 $41.06 $41.01 4,025
2020-08-17 $40.73 $40.89 $40.73 $40.89 $40.84 3,142
2020-08-14 $40.14 $40.14 $39.91 $40.01 $39.96 918
2020-08-13 $40.18 $40.52 $39.95 $40.32 $40.27 3,090
2020-08-12 $39.48 $39.95 $39.48 $39.79 $39.74 16,236
2020-08-11 $39.20 $39.51 $38.72 $38.72 $38.67 7,968
2020-08-10 $40.26 $40.26 $39.52 $39.58 $39.53 3,443
2020-08-07 $41.22 $41.22 $40.29 $40.46 $40.41 23,682
2020-08-06 $41.30 $41.30 $40.79 $41.05 $41.00 4,178
2020-08-05 $41.17 $41.46 $41.17 $41.36 $41.31 4,574
2020-08-04 $41.15 $41.23 $40.96 $41.12 $41.07 17,599
2020-08-03 $40.98 $41.12 $40.97 $41.12 $41.07 13,072
2020-07-31 $40.12 $40.15 $39.80 $40.15 $40.10 2,172
2020-07-30 $38.90 $39.65 $38.90 $39.64 $39.59 2,341
2020-07-29 $38.51 $39.16 $38.51 $39.10 $39.05 15,546
2020-07-28 $38.52 $38.63 $38.21 $38.21 $38.16 4,039
2020-07-27 $38.47 $38.84 $38.47 $38.80 $38.75 1,175
2020-07-24 $37.90 $38.13 $37.50 $38.04 $37.99 22,270
2020-07-23 $39.16 $39.57 $38.39 $38.39 $38.34 25,697
2020-07-22 $39.14 $39.14 $38.72 $38.98 $38.93 4,829
2020-07-21 $39.34 $39.34 $38.68 $38.70 $38.65 4,200
2020-07-20 $38.39 $39.06 $38.39 $39.06 $39.02 9,953
2020-07-17 $37.63 $38.18 $37.63 $38.11 $38.06 7,800
2020-07-16 $37.52 $37.52 $37.15 $37.42 $37.37 15,600
2020-07-15 $37.30 $37.80 $37.30 $37.72 $37.67 10,082
2020-07-14 $36.55 $37.23 $36.52 $37.23 $37.18 13,800
2020-07-13 $38.21 $38.37 $36.54 $36.54 $36.49 19,355
2020-07-10 $37.52 $37.67 $37.50 $37.67 $37.62 2,800
2020-07-09 $37.64 $37.91 $37.62 $37.84 $37.79 19,800
2020-07-08 $37.27 $37.46 $37.18 $37.46 $37.41 7,300
2020-07-07 $37.18 $37.18 $36.82 $36.82 $36.78 2,100
2020-07-06 $37.19 $37.20 $36.75 $36.93 $36.88 9,796
2020-07-02 $36.28 $36.48 $36.28 $36.29 $36.24 7,200
2020-07-01 $35.50 $36.06 $35.50 $35.93 $35.89 2,460
2020-06-30 $34.97 $35.58 $34.97 $35.58 $35.54 10,900
2020-06-29 $34.70 $34.70 $34.37 $34.61 $34.56 1,751
2020-06-26 $34.75 $34.82 $34.37 $34.37 $34.33 39,300
2020-06-25 $34.40 $34.89 $34.31 $34.89 $34.84 6,552
2020-06-24 $34.93 $34.93 $34.30 $34.42 $34.38 10,600
2020-06-23 $35.46 $35.60 $35.12 $35.12 $35.08 13,019
2020-06-22 $34.93 $35.26 $34.93 $35.22 $35.18 15,400
2020-06-19 $35.26 $35.33 $34.91 $34.91 $34.87 16,342
2020-06-18 $34.82 $34.87 $34.82 $34.85 $34.80 2,000
2020-06-17 $35.02 $35.02 $34.60 $34.66 $34.62 2,082
2020-06-16 $34.83 $34.92 $34.57 $34.61 $34.57 11,900
2020-06-15 $32.70 $34.17 $32.70 $34.17 $34.13 121,427
2020-06-12 $33.56 $33.56 $32.77 $33.31 $33.26 2,015
2020-06-11 $33.85 $33.85 $33.07 $33.21 $33.17 9,700
2020-06-10 $34.54 $34.72 $34.54 $34.72 $34.68 1,000
2020-06-09 $34.32 $34.40 $34.22 $34.26 $34.21 5,800
2020-06-08 $34.08 $34.18 $33.86 $34.13 $34.09 8,730
2020-06-05 $33.90 $34.39 $33.71 $34.20 $34.16 69,114
2020-06-04 $33.75 $33.81 $33.45 $33.63 $33.59 1,700
2020-06-03 $34.54 $34.54 $34.29 $34.32 $34.28 14,400
2020-06-02 $34.55 $34.61 $34.17 $34.61 $34.56 6,800
2020-06-01 $34.75 $34.99 $34.70 $34.87 $34.83 139,400
2020-05-29 $33.91 $34.56 $33.91 $34.56 $34.51 7,185
2020-05-28 $34.40 $34.44 $33.78 $33.78 $33.74 4,390
2020-05-27 $32.80 $33.93 $32.80 $33.93 $33.89 22,300
2020-05-26 $34.31 $34.31 $33.65 $33.65 $33.61 1,326
2020-05-22 $33.34 $33.42 $33.34 $33.38 $33.34 900
2020-05-21 $33.22 $33.22 $33.18 $33.18 $33.14 300
2020-05-20 $33.41 $33.47 $33.24 $33.24 $33.20 400
2020-05-19 $33.30 $33.33 $32.88 $32.88 $32.84 79,165
2020-05-18 $32.87 $33.06 $32.87 $33.06 $33.02 700
2020-05-15 $31.18 $31.87 $31.18 $31.87 $31.83 68,300
2020-05-14 $30.52 $31.37 $30.38 $31.37 $31.33 43,544
2020-05-13 $31.97 $31.97 $30.77 $31.05 $31.01 11,600
2020-05-12 $32.86 $32.86 $32.01 $32.01 $31.97 2,279
2020-05-11 $32.45 $32.96 $32.41 $32.83 $32.79 6,100
2020-05-08 $32.35 $32.47 $32.33 $32.47 $32.42 19,600
2020-05-07 $31.79 $32.03 $31.67 $31.86 $31.82 17,800
2020-05-06 $31.28 $31.64 $31.17 $31.32 $31.28 3,200
2020-05-05 $30.73 $30.96 $30.71 $30.96 $30.92 1,400
2020-05-04 $29.36 $30.12 $29.36 $30.12 $30.08 7,388
2020-05-01 $29.88 $29.93 $29.50 $29.72 $29.68 62,800
2020-04-30 $31.13 $31.13 $30.76 $30.76 $30.72 1,400
2020-04-29 $31.24 $31.75 $31.24 $31.75 $31.71 1,500
2020-04-28 $30.81 $30.81 $30.25 $30.28 $30.24 20,100
2020-04-27 $29.82 $30.25 $29.82 $30.19 $30.15 35,183
2020-04-24 $29.10 $29.25 $29.04 $29.23 $29.19 9,600
2020-04-23 $28.81 $29.04 $28.74 $28.74 $28.71 14,800
2020-04-22 $28.54 $28.71 $28.37 $28.64 $28.61 9,384
2020-04-21 $28.29 $28.36 $27.61 $27.79 $27.76 3,200
2020-04-20 $29.05 $29.47 $29.03 $29.07 $29.03 3,508
2020-04-17 $28.98 $29.25 $28.87 $29.24 $29.20 24,300
2020-04-16 $28.01 $28.26 $28.01 $28.26 $28.23 2,500
2020-04-15 $27.99 $28.15 $27.79 $27.94 $27.91 14,640
2020-04-14 $28.60 $28.66 $28.58 $28.61 $28.57 2,400
2020-04-13 $27.53 $27.53 $27.09 $27.43 $27.39 23,200
2020-04-09 $27.84 $28.42 $27.80 $28.02 $27.98 7,858
2020-04-08 $26.67 $27.37 $26.65 $27.36 $27.33 4,700
2020-04-07 $27.36 $27.55 $26.02 $26.11 $26.08 34,805
2020-04-06 $25.34 $26.34 $25.34 $26.34 $26.31 3,300
2020-04-03 $24.31 $24.31 $23.92 $24.17 $24.14 3,400
2020-04-02 $24.41 $24.80 $23.99 $24.70 $24.66 5,772
2020-04-01 $25.14 $25.14 $24.52 $24.52 $24.49 100,300
2020-03-31 $26.74 $26.78 $25.97 $25.97 $25.94 21,740
2020-03-30 $26.09 $26.69 $26.08 $26.68 $26.65 57,001
2020-03-27 $26.01 $26.50 $26.01 $26.16 $26.13 30,700
2020-03-26 $26.55 $27.13 $26.38 $27.13 $27.09 5,000
2020-03-25 $25.51 $26.24 $25.51 $25.62 $25.58 5,100
2020-03-24 $24.26 $24.94 $24.02 $24.94 $24.91 14,800
2020-03-23 $22.47 $22.47 $21.37 $22.44 $22.41 28,276
2020-03-20 $23.87 $24.28 $22.50 $22.50 $22.47 21,599
2020-03-19 $21.55 $23.61 $21.55 $23.38 $23.35 161,605
2020-03-18 $22.35 $22.75 $21.50 $22.49 $22.46 131,200
2020-03-17 $23.24 $24.36 $22.92 $24.36 $24.33 17,894
2020-03-16 $23.00 $24.62 $23.00 $23.01 $22.98 9,764
2020-03-13 $27.08 $27.08 $25.47 $27.01 $26.92 10,045
2020-03-12 $26.09 $26.49 $25.68 $25.68 $25.60 4,796
2020-03-11 $29.32 $29.32 $28.07 $28.50 $28.41 6,300
2020-03-10 $29.62 $30.16 $28.99 $30.16 $30.07 79,516
2020-03-09 $29.19 $29.88 $28.94 $29.05 $28.96 11,434
2020-03-06 $31.92 $32.13 $31.12 $31.91 $31.81 94,600
2020-03-05 $33.22 $33.22 $32.85 $32.95 $32.84 3,100
2020-03-04 $33.28 $33.96 $33.12 $33.96 $33.85 26,950
2020-03-03 $33.25 $33.64 $32.23 $32.44 $32.34 91,448
2020-03-02 $32.32 $33.01 $31.90 $32.94 $32.84 141,156
2020-02-28 $30.83 $32.19 $30.64 $32.18 $32.08 73,541
2020-02-27 $32.21 $32.88 $31.84 $32.02 $31.92 12,700
2020-02-26 $33.82 $33.82 $33.21 $33.29 $33.18 35,571
2020-02-25 $33.91 $33.92 $33.33 $33.36 $33.25 20,300
2020-02-24 $33.99 $34.65 $33.21 $34.55 $34.44 14,296
2020-02-21 $35.72 $35.72 $35.53 $35.62 $35.51 9,500
2020-02-20 $36.70 $36.90 $35.90 $36.49 $36.37 13,007
2020-02-19 $37.05 $37.15 $36.92 $36.92 $36.80 12,200
2020-02-18 $36.29 $36.50 $36.29 $36.50 $36.39 17,439
2020-02-14 $36.61 $36.61 $36.32 $36.43 $36.31 21,900
2020-02-13 $36.11 $36.40 $36.11 $36.32 $36.20 2,300
2020-02-12 $35.62 $36.02 $35.62 $36.02 $35.91 1,761
2020-02-11 $35.77 $35.85 $35.60 $35.67 $35.56 7,119
2020-02-10 $34.67 $35.53 $34.67 $35.49 $35.37 8,954
2020-02-07 $34.82 $34.94 $34.76 $34.83 $34.72 9,900
2020-02-06 $34.94 $35.12 $34.93 $35.03 $34.91 2,800
2020-02-05 $35.99 $35.99 $34.88 $35.03 $34.92 3,644
2020-02-04 $35.51 $35.62 $35.51 $35.58 $35.46 3,200
2020-02-03 $34.68 $34.70 $34.56 $34.64 $34.53 16,600
2020-01-31 $34.99 $34.99 $34.30 $34.35 $34.24 12,953
2020-01-30 $35.08 $35.24 $34.81 $35.11 $35.00 9,496
2020-01-29 $35.24 $35.24 $35.06 $35.08 $34.97 15,276
2020-01-28 $34.61 $35.06 $34.61 $35.05 $34.94 8,370
2020-01-27 $34.19 $34.52 $34.19 $34.35 $34.24 1,169
2020-01-24 $35.49 $35.53 $34.82 $35.01 $34.90 2,244
2020-01-23 $35.02 $35.22 $35.02 $35.22 $35.11 4,578
2020-01-22 $35.37 $35.37 $35.04 $35.04 $34.93 1,779
2020-01-21 $35.00 $35.02 $34.87 $34.87 $34.76 1,900
2020-01-17 $34.76 $34.77 $34.74 $34.77 $34.66 3,500
2020-01-16 $34.66 $34.78 $34.54 $34.78 $34.67 1,200
2020-01-15 $34.48 $34.53 $34.40 $34.40 $34.29 2,900
2020-01-14 $34.36 $34.44 $34.20 $34.24 $34.13 7,615
2020-01-13 $34.13 $34.38 $34.13 $34.38 $34.27 8,100
2020-01-10 $34.07 $34.07 $33.80 $33.80 $33.69 865
2020-01-09 $33.74 $33.86 $33.74 $33.86 $33.75 4,100
2020-01-08 $33.41 $33.50 $33.34 $33.37 $33.26 33,400
2020-01-07 $33.07 $33.29 $33.05 $33.20 $33.09 27,300
2020-01-06 $32.50 $33.02 $32.50 $33.02 $32.92 8,472
2020-01-03 $32.61 $32.81 $32.61 $32.81 $32.70 8,800
2020-01-02 $32.60 $32.81 $32.59 $32.81 $32.71 6,400
2019-12-31 $32.39 $32.39 $32.34 $32.39 $32.29 1,500
2019-12-30 $32.20 $32.28 $32.20 $32.24 $32.14 2,600
2019-12-27 $32.64 $32.72 $32.62 $32.71 $32.61 3,800
2019-12-26 $32.80 $32.80 $32.78 $32.78 $32.67 2,900
2019-12-24 $32.58 $32.58 $32.58 $32.58 $32.48 279
2019-12-23 $32.59 $32.59 $32.49 $32.49 $32.39 1,277
2019-12-20 $32.38 $32.52 $32.38 $32.52 $32.42 3,186
2019-12-19 $32.20 $32.32 $32.18 $32.29 $32.19 5,200
2019-12-18 $32.21 $32.21 $32.14 $32.14 $32.04 534
2019-12-17 $32.20 $32.20 $32.14 $32.15 $32.05 972
2019-12-16 $32.09 $32.17 $32.09 $32.17 $32.07 400
2019-12-13 $31.79 $31.90 $31.79 $31.90 $31.80 1,600
2019-12-12 $31.94 $31.94 $31.58 $31.63 $31.53 805
2019-12-11 $31.73 $31.85 $31.73 $31.85 $31.75 785
2019-12-10 $31.99 $31.99 $31.77 $31.77 $31.67 4,600
2019-12-09 $32.03 $32.03 $31.84 $31.87 $31.77 1,620
2019-12-06 $32.22 $32.25 $32.06 $32.06 $31.96 3,800
2019-12-05 $31.95 $31.97 $31.88 $31.93 $31.82 9,673
2019-12-04 $31.82 $31.99 $31.82 $31.92 $31.81 1,276
2019-12-03 $31.56 $31.89 $31.56 $31.89 $31.79 600
2019-12-02 $31.85 $31.85 $31.67 $31.83 $31.73 8,600
2019-11-29 $32.79 $32.92 $32.74 $32.74 $32.64 3,800
2019-11-27 $32.91 $32.92 $32.91 $32.92 $32.82 700
2019-11-26 $32.75 $32.87 $32.75 $32.87 $32.77 1,500
2019-11-25 $32.54 $32.60 $32.54 $32.60 $32.50 2,300
2019-11-22 $32.18 $32.21 $32.14 $32.21 $32.11 3,935
2019-11-21 $32.29 $32.29 $32.19 $32.21 $32.11 60,800
2019-11-20 $32.34 $32.47 $32.34 $32.44 $32.33 2,955
2019-11-19 $32.37 $32.45 $32.36 $32.43 $32.32 5,200
2019-11-18 $32.04 $32.15 $32.03 $32.07 $31.96 12,500
2019-11-15 $31.94 $31.94 $31.94 $31.94 $31.84 202
2019-11-14 $31.57 $31.65 $31.56 $31.65 $31.55 2,825
2019-11-13 $31.52 $31.60 $31.52 $31.60 $31.50 2,200
2019-11-12 $31.32 $31.40 $31.32 $31.36 $31.26 9,400
2019-11-11 $30.98 $31.08 $30.98 $31.08 $30.98 7,600
2019-11-08 $30.51 $30.82 $30.51 $30.82 $30.72 12,100
2019-11-07 $30.71 $30.71 $30.41 $30.41 $30.31 7,895
2019-11-06 $30.45 $30.52 $30.41 $30.51 $30.42 3,469
2019-11-05 $30.71 $30.71 $30.38 $30.43 $30.33 6,644
2019-11-04 $30.61 $30.61 $30.44 $30.49 $30.39 6,000
2019-11-01 $30.63 $30.71 $30.60 $30.71 $30.61 107,700
2019-10-31 $30.48 $30.48 $30.42 $30.42 $30.32 1,900
2019-10-30 $30.16 $30.60 $30.16 $30.60 $30.50 50,386
2019-10-29 $30.25 $30.30 $30.16 $30.19 $30.09 5,800
2019-10-28 $30.10 $30.10 $30.09 $30.09 $29.99 4,300
2019-10-25 $29.93 $29.93 $29.85 $29.85 $29.76 4,100
2019-10-24 $29.56 $29.77 $29.56 $29.77 $29.68 4,300
2019-10-23 $29.06 $29.42 $29.06 $29.20 $29.11 15,422
2019-10-22 $29.94 $29.97 $29.19 $29.19 $29.09 12,787
2019-10-21 $29.78 $29.82 $29.73 $29.82 $29.72 8,689
2019-10-18 $30.03 $30.03 $29.64 $29.70 $29.60 8,200
2019-10-17 $30.18 $30.21 $30.07 $30.11 $30.01 31,900
2019-10-16 $29.98 $30.02 $29.84 $29.96 $29.87 6,700
2019-10-15 $30.64 $30.65 $30.55 $30.62 $30.52 4,403
2019-10-14 $30.64 $30.64 $30.59 $30.59 $30.49 40,556
2019-10-11 $30.68 $30.80 $30.60 $30.60 $30.50 5,800
2019-10-10 $30.25 $30.25 $30.12 $30.19 $30.09 6,098
2019-10-09 $30.11 $30.19 $30.11 $30.19 $30.09 1,200
2019-10-08 $29.77 $29.91 $29.67 $29.67 $29.58 8,300
2019-10-07 $30.43 $30.47 $30.43 $30.43 $30.33 3,800
2019-10-04 $29.98 $30.44 $29.98 $30.44 $30.34 2,400
2019-10-03 $29.09 $29.88 $29.09 $29.88 $29.78 2,070
2019-10-02 $29.14 $29.37 $29.14 $29.33 $29.23 25,300
2019-10-01 $30.09 $30.09 $29.75 $29.75 $29.66 56,863
2019-09-30 $29.64 $30.02 $29.64 $30.02 $29.93 34,057
2019-09-27 $30.08 $30.16 $29.64 $29.69 $29.60 85,900
2019-09-26 $30.49 $30.54 $30.45 $30.48 $30.38 34,875
2019-09-25 $30.00 $30.52 $30.00 $30.51 $30.42 5,297
2019-09-24 $31.16 $31.16 $30.45 $30.45 $30.35 21,264
2019-09-23 $31.01 $31.01 $31.01 $31.01 $30.91 122
2019-09-20 $30.95 $30.96 $30.95 $30.96 $30.86 200
2019-09-19 $31.05 $31.05 $31.02 $31.02 $30.92 2,100
2019-09-18 $31.13 $31.13 $30.68 $31.00 $30.90 1,600
2019-09-17 $30.94 $31.14 $30.91 $31.14 $31.04 2,600
2019-09-16 $30.69 $30.69 $30.60 $30.66 $30.56 2,400
2019-09-13 $30.80 $30.80 $30.53 $30.56 $30.46 2,300
2019-09-12 $31.14 $31.14 $30.96 $30.96 $30.86 500
2019-09-11 $30.58 $30.77 $30.58 $30.72 $30.62 7,301
2019-09-10 $30.70 $30.79 $30.51 $30.58 $30.48 4,100
2019-09-09 $32.72 $32.72 $31.33 $31.36 $31.26 7,608
2019-09-06 $32.98 $32.98 $32.66 $32.66 $32.56 1,200
2019-09-05 $32.94 $33.02 $32.67 $33.00 $32.89 16,907
2019-09-04 $32.65 $32.77 $32.65 $32.70 $32.59 6,200
2019-09-03 $32.43 $32.48 $32.35 $32.35 $32.24 1,493
2019-08-30 $32.92 $32.92 $32.48 $32.75 $32.65 3,288
2019-08-29 $32.87 $32.87 $32.87 $32.87 $32.76 838
2019-08-28 $32.59 $32.62 $32.36 $32.57 $32.46 850
2019-08-27 $33.08 $33.08 $32.45 $32.65 $32.55 5,880
2019-08-26 $32.66 $32.73 $32.45 $32.73 $32.63 3,449
2019-08-23 $33.23 $33.23 $32.32 $32.32 $32.21 6,319
2019-08-22 $32.91 $33.16 $32.91 $33.16 $33.05 1,605
2019-08-21 $33.18 $33.18 $33.01 $33.09 $32.98 5,349
2019-08-20 $32.55 $32.66 $32.54 $32.54 $32.44 971
2019-08-19 $32.77 $32.77 $32.59 $32.59 $32.49 7,177
2019-08-16 $32.19 $32.47 $32.16 $32.47 $32.37 11,025
2019-08-15 $31.69 $31.89 $31.66 $31.89 $31.79 11,842
2019-08-14 $32.12 $32.23 $31.75 $31.79 $31.69 7,253
2019-08-13 $32.51 $32.89 $32.49 $32.86 $32.76 5,003
2019-08-12 $32.61 $32.65 $32.42 $32.42 $32.31 3,244
2019-08-09 $33.04 $33.15 $32.98 $33.00 $32.90 1,388
2019-08-08 $32.42 $33.16 $32.42 $33.16 $33.05 1,636
2019-08-07 $31.65 $32.22 $31.48 $32.22 $32.12 6,156
2019-08-06 $31.99 $32.03 $31.66 $32.03 $31.92 8,292
2019-08-05 $31.96 $31.96 $31.40 $31.61 $31.51 12,082
2019-08-02 $33.00 $33.00 $32.75 $32.88 $32.77 2,589
2019-08-01 $33.45 $33.63 $32.99 $33.13 $33.03 14,684
2019-07-31 $33.40 $33.58 $32.82 $33.10 $33.00 22,619
2019-07-30 $33.03 $33.31 $33.03 $33.20 $33.09 468
2019-07-29 $33.45 $33.45 $32.89 $33.12 $33.02 4,551
2019-07-26 $33.41 $33.51 $33.41 $33.51 $33.40 517
2019-07-25 $33.11 $33.30 $33.07 $33.11 $33.01 53,366
2019-07-24 $32.81 $33.13 $32.81 $33.13 $33.03 4,773
2019-07-23 $32.90 $32.90 $32.71 $32.79 $32.69 329
2019-07-22 $33.01 $33.01 $32.95 $32.95 $32.84 426
2019-07-19 $33.21 $33.23 $32.92 $32.92 $32.82 1,143
2019-07-18 $32.91 $33.17 $32.91 $33.17 $33.06 837
2019-07-17 $33.04 $33.10 $33.03 $33.04 $32.94 5,757
2019-07-16 $33.06 $33.06 $32.87 $32.90 $32.80 3,752
2019-07-15 $33.16 $33.16 $32.98 $33.10 $33.00 3,392
2019-07-12 $32.97 $33.03 $32.85 $33.01 $32.90 7,441
2019-07-11 $32.75 $33.00 $32.75 $32.96 $32.86 2,343
2019-07-10 $32.75 $32.75 $32.75 $32.75 $32.65 291
2019-07-09 $32.32 $32.58 $32.28 $32.58 $32.48 565
2019-07-08 $32.29 $32.29 $32.28 $32.28 $32.18 571
2019-07-05 $32.07 $32.32 $31.97 $32.32 $32.21 2,400
2019-07-03 $32.26 $32.29 $32.22 $32.29 $32.19 1,775
2019-07-02 $31.79 $31.98 $31.77 $31.98 $31.88 42,531
2019-07-01 $31.79 $31.79 $31.49 $31.68 $31.58 12,569
2019-06-28 $31.11 $31.36 $31.11 $31.36 $31.26 4,320
2019-06-27 $30.80 $31.11 $30.80 $31.07 $30.98 14,548
2019-06-26 $30.83 $30.83 $30.58 $30.58 $30.48 2,420
2019-06-25 $31.30 $31.40 $30.77 $30.77 $30.67 4,836
2019-06-24 $31.87 $31.87 $31.36 $31.36 $31.26 1,964
2019-06-21 $31.92 $31.92 $31.73 $31.75 $31.65 201,433
2019-06-20 $32.41 $32.46 $32.03 $32.16 $32.06 27,398
2019-06-19 $31.56 $32.04 $31.56 $32.04 $31.94 4,815
2019-06-18 $31.68 $31.82 $31.57 $31.61 $31.50 12,593
2019-06-17 $31.35 $31.41 $31.34 $31.38 $31.28 9,647
2019-06-14 $31.30 $31.30 $31.14 $31.21 $31.11 3,936
2019-06-13 $31.47 $31.47 $31.33 $31.33 $31.23 708
2019-06-12 $31.18 $31.36 $31.18 $31.36 $31.26 574
2019-06-11 $31.34 $31.34 $31.12 $31.12 $31.02 169
2019-06-10 $31.63 $31.67 $31.45 $31.45 $31.35 2,291
2019-06-07 $31.09 $31.39 $31.09 $31.33 $31.23 2,736
2019-06-06 $30.42 $30.91 $30.42 $30.87 $30.78 1,053
2019-06-05 $30.09 $30.41 $30.09 $30.41 $30.31 32,614
2019-06-04 $29.25 $29.82 $29.25 $29.82 $29.72 2,858
2019-06-03 $29.30 $29.40 $28.92 $28.92 $28.83 49,731
2019-05-31 $29.78 $29.78 $29.61 $29.64 $29.54 4,697
2019-05-30 $29.73 $29.81 $29.73 $29.81 $29.72 427
2019-05-29 $29.30 $29.33 $29.30 $29.33 $29.24 916
2019-05-28 $30.16 $30.18 $29.92 $29.92 $29.82 3,224
2019-05-24 $29.95 $29.95 $29.95 $29.95 $29.85 318
2019-05-23 $29.64 $29.75 $29.46 $29.58 $29.49 7,223
2019-05-22 $30.32 $30.32 $30.32 $30.32 $30.22 507
2019-05-21 $30.25 $30.25 $30.19 $30.19 $30.10 4,202
2019-05-20 $29.77 $29.86 $29.77 $29.86 $29.76 262
2019-05-17 $30.21 $30.55 $30.12 $30.16 $30.07 1,317
2019-05-16 $30.22 $30.66 $30.22 $30.44 $30.35 3,802
2019-05-15 $29.86 $30.00 $29.86 $29.98 $29.88 252,863
2019-05-14 $29.13 $29.69 $29.13 $29.61 $29.51 6,798
2019-05-13 $29.54 $29.54 $28.97 $28.97 $28.88 2,171
2019-05-10 $29.74 $30.12 $29.48 $30.12 $30.02 1,617
2019-05-09 $29.91 $30.28 $29.55 $30.24 $30.14 19,908
2019-05-08 $30.38 $30.43 $30.26 $30.26 $30.16 1,402
2019-05-07 $30.23 $30.24 $30.23 $30.24 $30.14 1,173
2019-05-06 $30.60 $30.84 $30.59 $30.84 $30.74 873
2019-05-03 $30.42 $30.81 $30.42 $30.81 $30.72 5,169
2019-05-02 $30.06 $30.42 $29.88 $30.34 $30.24 6,802
2019-05-01 $30.67 $30.67 $30.08 $30.08 $29.98 210,771
2019-04-30 $30.40 $30.61 $30.40 $30.45 $30.35 3,584
2019-04-29 $30.50 $30.52 $30.44 $30.52 $30.42 1,601
2019-04-26 $30.02 $30.33 $30.02 $30.33 $30.24 507
2019-04-25 $29.88 $29.96 $29.63 $29.96 $29.86 1,003
2019-04-24 $29.84 $30.00 $29.83 $29.89 $29.79 2,420
2019-04-23 $29.29 $29.80 $29.29 $29.80 $29.70 1,088
2019-04-22 $28.92 $29.20 $28.92 $29.20 $29.11 2,193
2019-04-18 $28.52 $28.85 $28.52 $28.85 $28.76 8,369
2019-04-17 $29.13 $29.18 $28.84 $28.99 $28.90 3,568
2019-04-16 $30.13 $30.13 $29.66 $29.66 $29.57 1,733
2019-04-15 $30.08 $30.08 $29.92 $30.06 $29.97 2,988
2019-04-12 $30.04 $30.04 $29.91 $29.93 $29.84 8,587
2019-04-11 $29.93 $29.97 $29.93 $29.97 $29.87 1,745
2019-04-10 $29.66 $29.98 $29.66 $29.98 $29.88 4,245
2019-04-09 $29.44 $29.74 $29.44 $29.60 $29.50 602
2019-04-08 $29.45 $29.58 $29.39 $29.58 $29.48 9,073
2019-04-05 $29.73 $29.73 $29.63 $29.63 $29.53 290
2019-04-04 $29.81 $29.81 $29.24 $29.47 $29.37 1,062
2019-04-03 $30.06 $30.07 $29.93 $29.98 $29.88 2,351
2019-04-02 $29.64 $29.78 $29.56 $29.78 $29.69 651
2019-04-01 $29.60 $29.66 $29.57 $29.66 $29.57 715
2019-03-29 $29.47 $29.50 $29.36 $29.49 $29.39 8,947
2019-03-28 $29.12 $29.12 $29.11 $29.11 $29.02 369
2019-03-27 $29.08 $29.08 $28.40 $28.69 $28.60 3,520
2019-03-26 $29.32 $29.33 $29.19 $29.19 $29.10 1,774
2019-03-25 $28.81 $29.21 $28.81 $29.12 $29.03 1,693
2019-03-22 $29.07 $29.07 $29.07 $29.07 $28.98 235
2019-03-21 $30.17 $30.17 $30.17 $30.17 $30.07 272
2019-03-20 $29.32 $29.56 $29.32 $29.56 $29.46 11,177
2019-03-19 $29.54 $29.59 $29.51 $29.59 $29.50 840
2019-03-18 $29.43 $29.63 $29.27 $29.51 $29.42 6,253
2019-03-15 $29.41 $29.65 $29.38 $29.43 $29.34 13,585
2019-03-14 $29.16 $29.43 $29.16 $29.41 $29.31 3,780
2019-03-13 $29.21 $29.21 $29.09 $29.09 $29.00 267
2019-03-12 $28.82 $29.01 $28.81 $29.01 $28.92 1,448
2019-03-11 $28.83 $28.83 $28.81 $28.81 $28.72 174,300
2019-03-08 $28.02 $28.23 $28.02 $28.23 $28.14 1,475
2019-03-07 $28.25 $28.51 $28.19 $28.19 $28.10 5,480
2019-03-06 $28.73 $28.73 $28.27 $28.32 $28.22 4,546
2019-03-05 $28.73 $28.87 $28.68 $28.84 $28.75 1,932
2019-03-04 $29.18 $29.19 $28.29 $28.68 $28.58 42,400
2019-03-01 $29.38 $29.59 $29.19 $29.58 $29.48 48,624
2019-02-28 $29.25 $29.31 $29.11 $29.28 $29.19 26,932
2019-02-27 $29.37 $29.43 $29.19 $29.43 $29.33 2,041
2019-02-26 $29.69 $29.72 $29.50 $29.54 $29.44 4,986
2019-02-25 $29.82 $29.92 $29.66 $29.66 $29.57 3,681
2019-02-22 $29.50 $29.68 $29.47 $29.66 $29.56 9,935
2019-02-21 $29.36 $29.40 $29.24 $29.24 $29.14 8,847
2019-02-20 $29.47 $29.47 $29.32 $29.40 $29.30 2,954
2019-02-19 $29.43 $29.52 $29.43 $29.47 $29.38 8,894
2019-02-15 $29.43 $29.46 $29.38 $29.45 $29.35 2,640
2019-02-14 $29.08 $29.35 $29.08 $29.29 $29.20 15,659
2019-02-13 $29.30 $29.30 $29.10 $29.23 $29.14 40,929
2019-02-12 $29.30 $29.30 $29.27 $29.30 $29.20 2,280
2019-02-11 $28.92 $29.10 $28.92 $29.09 $29.00 1,323
2019-02-08 $28.49 $28.79 $28.49 $28.77 $28.67 1,135
2019-02-07 $28.55 $28.74 $28.43 $28.61 $28.52 1,485
2019-02-06 $28.46 $28.60 $28.46 $28.60 $28.51 1,095
2019-02-05 $28.74 $28.83 $28.68 $28.68 $28.59 1,761
2019-02-04 $28.43 $28.65 $28.42 $28.57 $28.48 18,306
2019-02-01 $28.36 $28.36 $28.09 $28.28 $28.19 98,853
2019-01-31 $28.08 $28.28 $28.08 $28.28 $28.19 1,403
2019-01-30 $27.67 $27.88 $27.64 $27.87 $27.78 1,530
2019-01-29 $27.46 $27.56 $27.35 $27.49 $27.40 2,178
2019-01-28 $27.46 $27.72 $27.46 $27.66 $27.57 3,294
2019-01-25 $27.71 $27.86 $27.71 $27.85 $27.76 2,202
2019-01-24 $27.37 $27.37 $27.36 $27.36 $27.27 1,825
2019-01-23 $27.46 $27.46 $27.05 $27.26 $27.17 2,547
2019-01-22 $27.32 $27.38 $27.00 $27.09 $27.00 3,970
2019-01-18 $27.39 $27.68 $27.25 $27.60 $27.51 7,563
2019-01-17 $27.06 $27.25 $27.06 $27.15 $27.06 3,605
2019-01-16 $26.81 $26.81 $26.59 $26.77 $26.69 3,526
2019-01-15 $26.49 $26.68 $26.49 $26.64 $26.56 2,308
2019-01-14 $26.21 $26.21 $26.17 $26.17 $26.08 344
2019-01-11 $26.41 $26.41 $26.26 $26.26 $26.17 1,204
2019-01-10 $26.06 $26.37 $26.03 $26.37 $26.29 1,810
2019-01-09 $26.56 $26.67 $26.41 $26.58 $26.50 11,859
2019-01-08 $26.23 $26.32 $25.86 $26.32 $26.24 4,742
2019-01-07 $25.61 $26.16 $25.61 $26.03 $25.94 5,201
2019-01-04 $25.02 $25.60 $25.02 $25.44 $25.36 33,941
2019-01-03 $24.98 $24.98 $24.46 $24.55 $24.47 17,579
2019-01-02 $24.90 $25.27 $24.87 $25.10 $25.02 82,048
2018-12-31 $25.15 $25.24 $25.07 $25.23 $25.15 97,360
2018-12-28 $25.10 $25.36 $24.81 $25.04 $24.96 14,053
2018-12-27 $24.41 $24.94 $24.30 $24.94 $24.86 8,837
2018-12-26 $23.77 $24.85 $23.77 $24.85 $24.76 19,322
2018-12-24 $23.58 $23.61 $23.31 $23.31 $23.22 5,319
2018-12-21 $24.37 $24.43 $23.64 $23.69 $23.60 6,871
2018-12-20 $24.73 $24.86 $24.03 $24.33 $24.24 12,824
2018-12-19 $25.58 $25.61 $24.92 $24.92 $24.83 2,394
2018-12-18 $25.42 $25.46 $25.19 $25.32 $25.22 28,018
2018-12-17 $25.77 $25.77 $25.08 $25.08 $24.99 5,439
2018-12-14 $26.40 $26.44 $25.98 $26.03 $25.93 71,713
2018-12-13 $26.82 $26.82 $26.37 $26.47 $26.37 6,359
2018-12-12 $26.67 $26.89 $26.67 $26.79 $26.69 1,460
2018-12-11 $26.67 $26.71 $26.21 $26.36 $26.26 7,770
2018-12-10 $26.01 $26.37 $25.84 $26.37 $26.27 6,818
2018-12-07 $26.75 $26.76 $26.06 $26.06 $25.96 2,373
2018-12-06 $26.46 $26.86 $26.14 $26.86 $26.76 10,465
2018-12-04 $27.83 $27.83 $26.88 $26.90 $26.80 53,605
2018-12-03 $27.75 $27.87 $27.59 $27.87 $27.77 17,722
2018-11-30 $27.24 $27.53 $27.24 $27.53 $27.43 26,208
2018-11-29 $27.31 $27.57 $27.07 $27.42 $27.32 79,135
2018-11-28 $26.71 $27.22 $26.71 $27.16 $27.06 3,288
2018-11-27 $26.34 $26.45 $26.34 $26.45 $26.35 2,571
2018-11-26 $26.25 $26.46 $26.25 $26.46 $26.36 620
2018-11-23 $25.94 $25.94 $25.94 $25.94 $25.84 161
2018-11-21 $26.09 $26.16 $25.94 $25.94 $25.84 2,195
2018-11-20 $25.12 $25.85 $25.01 $25.49 $25.39 3,239
2018-11-19 $26.75 $26.75 $26.14 $26.14 $26.04 2,776
2018-11-16 $27.51 $27.55 $27.26 $27.49 $27.39 4,117
2018-11-15 $26.75 $26.94 $26.75 $26.94 $26.84 562
2018-11-14 $27.76 $27.76 $27.13 $27.16 $27.06 11,887
2018-11-13 $27.40 $27.75 $27.28 $27.28 $27.17 10,375
2018-11-12 $28.19 $28.19 $27.51 $27.64 $27.53 3,399
2018-11-09 $28.69 $28.69 $28.17 $28.17 $28.06 10,411
2018-11-08 $29.50 $29.50 $29.16 $29.16 $29.05 1,843
2018-11-07 $29.02 $29.27 $28.96 $29.25 $29.14 871
2018-11-06 $28.70 $28.71 $28.44 $28.44 $28.34 2,246
2018-11-05 $28.52 $28.52 $28.25 $28.35 $28.24 4,419
2018-11-02 $29.32 $29.33 $28.61 $28.77 $28.67 14,501
2018-11-01 $28.25 $29.00 $28.25 $28.92 $28.81 16,629
2018-10-31 $28.87 $28.87 $28.45 $28.48 $28.37 5,105
2018-10-30 $27.62 $27.67 $27.62 $27.67 $27.57 1,897
2018-10-29 $27.90 $28.08 $26.83 $26.83 $26.73 4,003
2018-10-26 $27.70 $27.99 $27.29 $27.60 $27.49 3,000
2018-10-25 $28.20 $28.36 $27.98 $28.36 $28.25 7,186
2018-10-24 $29.04 $29.04 $28.16 $28.16 $28.05 1,855
2018-10-23 $28.87 $28.87 $28.45 $28.74 $28.63 1,748
2018-10-22 $29.28 $29.70 $29.22 $29.70 $29.59 8,115
2018-10-19 $30.18 $30.18 $29.45 $29.47 $29.36 2,178
2018-10-18 $30.64 $30.70 $30.13 $30.13 $30.02 35,471
2018-10-17 $30.78 $30.78 $30.46 $30.75 $30.64 40,778
2018-10-16 $30.28 $30.85 $30.28 $30.85 $30.73 9,608
2018-10-15 $29.82 $29.98 $29.82 $29.96 $29.85 40,321
2018-10-12 $29.94 $30.10 $29.61 $29.91 $29.80 31,202
2018-10-11 $30.10 $30.10 $29.34 $29.57 $29.45 8,733
2018-10-10 $30.68 $30.68 $30.17 $30.24 $30.13 2,256
2018-10-09 $31.79 $31.79 $31.46 $31.46 $31.34 10,513
2018-10-08 $31.93 $31.96 $31.28 $31.38 $31.26 3,951
2018-10-05 $32.20 $32.39 $32.01 $32.35 $32.23 1,991
2018-10-04 $33.11 $33.11 $32.49 $32.49 $32.37 19,073
2018-10-03 $33.28 $33.44 $33.28 $33.40 $33.27 2,377
2018-10-02 $33.77 $33.77 $33.08 $33.08 $32.96 6,443
2018-10-01 $34.35 $34.35 $33.69 $33.70 $33.57 13,718
2018-09-28 $33.99 $34.23 $33.99 $34.00 $33.87 7,082
2018-09-27 $33.82 $33.82 $33.73 $33.77 $33.64 754
2018-09-26 $33.79 $33.85 $33.79 $33.85 $33.72 710
2018-09-25 $33.62 $33.86 $33.62 $33.86 $33.73 251
2018-09-24 $33.37 $33.47 $33.36 $33.43 $33.31 5,610
2018-09-21 $33.36 $33.36 $33.36 $33.36 $33.24 486
2018-09-20 $33.43 $33.43 $33.17 $33.22 $33.10 4,874
2018-09-19 $33.40 $33.40 $32.97 $33.07 $32.94 1,496
2018-09-18 $33.83 $33.83 $33.83 $33.83 $33.70 1,398
2018-09-17 $34.16 $34.16 $33.35 $33.37 $33.24 3,002
2018-09-14 $34.19 $34.24 $34.00 $34.18 $34.05 3,294
2018-09-13 $34.33 $34.33 $34.11 $34.22 $34.10 5,646
2018-09-12 $34.16 $34.17 $33.91 $33.97 $33.84 1,378
2018-09-11 $34.17 $34.17 $34.07 $34.07 $33.95 1,637
2018-09-10 $33.61 $33.72 $33.48 $33.72 $33.59 3,443
2018-09-07 $33.15 $33.73 $33.15 $33.42 $33.30 2,275
2018-09-06 $33.42 $33.42 $33.00 $33.00 $32.88 11,702
2018-09-05 $33.50 $33.50 $33.14 $33.36 $33.24 1,470
2018-09-04 $33.88 $34.05 $33.83 $34.05 $33.92 18,641
2018-08-31 $33.63 $33.88 $33.63 $33.88 $33.75 1,598
2018-08-30 $33.68 $33.83 $33.67 $33.67 $33.54 15,330
2018-08-29 $33.52 $33.66 $33.45 $33.66 $33.53 4,302
2018-08-28 $33.42 $33.43 $33.27 $33.43 $33.31 11,678
2018-08-27 $33.38 $33.46 $33.36 $33.36 $33.24 2,961
2018-08-24 $32.87 $33.16 $32.87 $33.16 $33.04 2,393
2018-08-23 $32.68 $32.78 $32.66 $32.66 $32.54 3,444
2018-08-22 $32.43 $32.64 $32.43 $32.64 $32.51 865
2018-08-21 $32.48 $32.48 $32.36 $32.36 $32.24 641
2018-08-20 $31.95 $31.95 $31.95 $31.95 $31.83 1,936
2018-08-17 $31.55 $31.85 $31.55 $31.85 $31.73 5,530
2018-08-16 $31.52 $31.78 $31.52 $31.70 $31.58 2,922
2018-08-15 $31.89 $31.89 $31.25 $31.25 $31.13 4,571
2018-08-14 $32.07 $32.11 $32.06 $32.08 $31.96 4,289
2018-08-13 $32.13 $32.13 $31.86 $31.87 $31.75 935
2018-08-10 $32.17 $32.25 $32.17 $32.25 $32.13 744
2018-08-09 $32.05 $32.20 $32.05 $32.20 $32.08 459
2018-08-08 $31.83 $31.83 $31.82 $31.83 $31.71 7,127
2018-08-07 $31.90 $31.90 $31.90 $31.90 $31.78 642
2018-08-06 $31.52 $31.80 $31.52 $31.80 $31.68 1,528
2018-08-03 $31.49 $31.54 $31.27 $31.39 $31.27 41,686
2018-08-02 $31.15 $31.45 $31.15 $31.45 $31.34 533
2018-08-01 $31.44 $31.44 $31.19 $31.19 $31.07 132,450
2018-07-31 $30.95 $31.04 $30.95 $31.02 $30.90 4,609
2018-07-30 $31.36 $31.36 $30.99 $30.99 $30.87 4,787
2018-07-27 $32.53 $32.53 $31.48 $31.55 $31.43 21,583
2018-07-26 $31.96 $32.40 $31.96 $32.40 $32.28 4,707
2018-07-25 $31.84 $32.15 $31.84 $32.15 $32.03 209
2018-07-24 $32.51 $32.51 $31.96 $31.96 $31.84 315
2018-07-23 $32.11 $32.27 $32.11 $32.27 $32.15 1,485
2018-07-20 $32.29 $32.29 $32.21 $32.21 $32.09 885
2018-07-19 $32.26 $32.30 $32.14 $32.14 $32.02 1,173
2018-07-18 $31.99 $32.15 $31.99 $32.15 $32.03 1,062
2018-07-17 $31.82 $32.07 $31.82 $32.01 $31.89 2,089
2018-07-16 $31.75 $31.75 $31.55 $31.60 $31.48 21,282
2018-07-13 $31.68 $31.71 $31.54 $31.59 $31.47 1,735
2018-07-12 $31.47 $31.68 $31.47 $31.68 $31.56 562
2018-07-11 $31.35 $31.43 $31.20 $31.20 $31.08 1,117
2018-07-10 $31.64 $31.64 $31.43 $31.43 $31.31 2,918
2018-07-09 $31.50 $31.60 $31.35 $31.60 $31.48 10,092
2018-07-06 $31.12 $31.29 $31.12 $31.24 $31.12 9,383
2018-07-05 $31.10 $31.10 $30.69 $30.89 $30.77 8,374
2018-07-03 $31.19 $31.19 $30.94 $31.07 $30.95 6,410
2018-07-02 $30.56 $30.96 $30.51 $30.95 $30.83 21,065
2018-06-29 $30.96 $31.01 $30.69 $30.69 $30.58 3,797
2018-06-28 $30.25 $30.78 $30.13 $30.78 $30.66 61,405
2018-06-27 $31.14 $31.14 $30.48 $30.48 $30.37 25,716
2018-06-26 $31.04 $31.18 $31.01 $31.01 $30.89 57,423
2018-06-25 $31.80 $31.80 $30.72 $30.98 $30.86 22,119
2018-06-22 $32.51 $32.51 $32.02 $32.03 $31.91 14,290
2018-06-21 $33.24 $33.24 $32.51 $32.58 $32.46 71,199
2018-06-20 $33.12 $33.22 $33.07 $33.22 $33.10 28,915
2018-06-19 $32.30 $32.93 $32.24 $32.93 $32.81 52,085
2018-06-18 $32.55 $32.98 $32.55 $32.98 $32.86 3,764
2018-06-15 $32.64 $32.64 $32.64 $32.64 $32.52 204
2018-06-14 $32.65 $32.65 $32.64 $32.64 $32.52 3,873
2018-06-13 $32.64 $32.73 $32.45 $32.45 $32.33 955
2018-06-12 $32.59 $32.73 $32.56 $32.57 $32.45 8,741
2018-06-11 $32.38 $32.44 $32.38 $32.38 $32.26 5,716
2018-06-08 $32.05 $32.31 $32.03 $32.31 $32.19 12,269
2018-06-07 $32.00 $32.02 $31.76 $32.02 $31.90 4,875
2018-06-06 $32.40 $32.40 $32.32 $32.38 $32.26 7,601
2018-06-05 $32.23 $32.29 $32.09 $32.21 $32.09 14,084
2018-06-04 $31.74 $31.94 $31.68 $31.94 $31.82 36,442
2018-06-01 $31.52 $31.88 $31.52 $31.88 $31.76 13,760
2018-05-31 $31.71 $31.72 $31.31 $31.34 $31.22 22,217
2018-05-30 $31.80 $31.80 $31.80 $31.80 $31.68 250
2018-05-29 $31.46 $31.46 $31.18 $31.27 $31.15 2,331
2018-05-25 $31.33 $31.54 $31.33 $31.54 $31.42 1,173
2018-05-24 $31.23 $31.23 $31.23 $31.23 $31.11 67
2018-05-23 $31.14 $31.23 $31.12 $31.23 $31.11 610
2018-05-22 $31.37 $31.37 $31.34 $31.34 $31.22 604
2018-05-21 $31.62 $31.64 $31.62 $31.64 $31.52 1,108
2018-05-18 $31.36 $31.51 $31.34 $31.47 $31.35 2,916
2018-05-17 $31.02 $31.02 $31.02 $31.02 $30.90 4
2018-05-16 $31.02 $31.02 $31.02 $31.02 $30.90 100
2018-05-15 $31.09 $31.09 $30.99 $31.02 $30.90 1,498
2018-05-14 $31.67 $31.67 $31.26 $31.30 $31.18 5,558
2018-05-11 $31.30 $31.49 $31.30 $31.34 $31.22 24,639
2018-05-10 $30.80 $30.80 $30.80 $30.80 $30.68 9
2018-05-09 $30.55 $30.80 $30.55 $30.80 $30.68 1,216
2018-05-08 $30.23 $30.23 $30.23 $30.23 $30.12 158
2018-05-07 $30.03 $30.16 $30.03 $30.16 $30.05 381
2018-05-04 $29.38 $29.38 $29.38 $29.38 $29.27 112
2018-05-03 $29.17 $29.40 $29.07 $29.40 $29.29 2,722
2018-05-02 $29.40 $29.40 $29.40 $29.40 $29.29 107
2018-05-01 $29.14 $29.30 $28.93 $29.30 $29.19 111,658
2018-04-30 $29.47 $29.47 $29.24 $29.24 $29.13 498
2018-04-27 $29.49 $29.49 $29.10 $29.27 $29.16 28,975
2018-04-26 $29.05 $29.41 $29.05 $29.37 $29.26 20,430
2018-04-25 $28.64 $29.16 $28.64 $28.93 $28.82 20,139
2018-04-24 $30.12 $30.12 $29.05 $29.05 $28.94 14,090
2018-04-23 $29.92 $30.09 $29.92 $30.06 $29.95 5,041
2018-04-20 $29.90 $29.92 $29.83 $29.83 $29.72 5,195
2018-04-19 $30.64 $30.64 $30.64 $30.64 $30.53 1
2018-04-18 $30.65 $30.65 $30.64 $30.64 $30.53 421
2018-04-17 $30.23 $30.41 $30.23 $30.41 $30.30 200
2018-04-16 $29.73 $29.91 $29.73 $29.91 $29.80 10,633
2018-04-13 $30.20 $30.20 $29.53 $29.66 $29.55 19,786
2018-04-12 $29.91 $30.05 $29.91 $30.02 $29.91 11,310
2018-04-11 $29.88 $29.89 $29.62 $29.62 $29.51 57,994
2018-04-10 $29.61 $29.61 $29.61 $29.61 $29.50 6
2018-04-09 $29.25 $29.61 $29.24 $29.61 $29.50 2,778
2018-04-06 $29.22 $29.30 $28.88 $29.04 $28.93 7,743
2018-04-05 $29.74 $29.84 $29.73 $29.75 $29.64 11,200
2018-04-04 $28.39 $29.54 $28.39 $29.54 $29.43 14,076
2018-04-03 $28.78 $28.78 $28.78 $28.78 $28.67 49
2018-04-02 $28.82 $29.00 $28.54 $28.78 $28.67 4,676
2018-03-29 $29.24 $29.92 $29.24 $29.92 $29.81 6,332
2018-03-28 $29.23 $29.49 $29.06 $29.08 $28.97 2,815
2018-03-27 $30.53 $30.53 $30.53 $30.53 $30.42 46
2018-03-26 $30.29 $30.53 $30.01 $30.53 $30.42 11,825
2018-03-23 $29.98 $29.98 $29.75 $29.78 $29.67 14,950
2018-03-22 $30.69 $30.69 $30.21 $30.21 $30.10 1,789
2018-03-21 $31.24 $31.29 $31.20 $31.23 $31.11 2,500
2018-03-20 $30.90 $31.25 $30.90 $31.22 $31.10 1,803
2018-03-19 $30.90 $30.90 $30.49 $30.49 $30.37 1,188
2018-03-16 $31.00 $31.00 $31.00 $31.00 $30.88 0
2018-03-15 $31.10 $31.18 $31.00 $31.00 $30.88 142,140
2018-03-14 $31.16 $31.20 $31.15 $31.20 $31.08 4,526
2018-03-13 $31.51 $31.51 $31.12 $31.12 $31.00 3,963
2018-03-12 $31.32 $31.36 $31.24 $31.34 $31.22 39,093
2018-03-09 $31.12 $31.12 $31.12 $31.12 $31.00 632
2018-03-08 $30.71 $30.71 $30.71 $30.71 $30.60 580
2018-03-07 $30.74 $30.74 $30.74 $30.74 $30.62 161
2018-03-06 $30.22 $30.41 $30.22 $30.40 $30.29 1,134
2018-03-05 $29.62 $30.24 $29.62 $30.19 $30.08 1,204
2018-03-02 $29.67 $29.90 $29.67 $29.90 $29.79 955
2018-03-01 $29.56 $29.56 $29.02 $29.32 $29.21 2,971
2018-02-28 $29.95 $29.95 $29.95 $29.95 $29.84 277
2018-02-27 $30.19 $30.19 $29.94 $29.94 $29.83 458
2018-02-26 $30.05 $30.28 $30.02 $30.28 $30.17 930
2018-02-23 $29.76 $29.76 $29.76 $29.76 $29.65 100
2018-02-22 $29.76 $29.76 $29.76 $29.76 $29.65 101
2018-02-21 $30.14 $30.14 $29.93 $29.93 $29.82 1,014
2018-02-20 $30.11 $30.27 $30.11 $30.27 $30.16 2,957
2018-02-16 $29.88 $29.88 $29.88 $29.88 $29.77 26
2018-02-15 $29.57 $29.57 $29.57 $29.57 $29.46 424
2018-02-14 $28.76 $29.44 $28.76 $29.41 $29.30 1,570
2018-02-13 $28.30 $28.85 $28.30 $28.82 $28.71 13,615
2018-02-12 $27.90 $27.90 $27.90 $27.90 $27.79 55
2018-02-09 $27.70 $27.91 $27.68 $27.90 $27.79 3,319
2018-02-08 $29.17 $29.17 $27.94 $27.94 $27.83 1,760
2018-02-07 $29.03 $29.19 $29.00 $29.00 $28.89 3,278
2018-02-06 $27.60 $29.03 $27.60 $29.03 $28.92 7,315
2018-02-05 $29.63 $29.88 $28.85 $29.20 $29.09 9,291
2018-02-02 $30.11 $30.14 $29.87 $29.89 $29.78 8,561
2018-02-01 $30.44 $30.44 $30.44 $30.44 $30.33 64
2018-01-31 $30.64 $30.64 $30.64 $30.64 $30.53 1,128
2018-01-30 $30.46 $30.66 $30.42 $30.58 $30.47 3,291
2018-01-29 $31.21 $31.21 $30.90 $30.90 $30.78 6,740
2018-01-26 $31.31 $31.31 $31.31 $31.31 $31.19 740
2018-01-25 $30.88 $30.94 $30.88 $30.93 $30.81 2,182
2018-01-24 $31.36 $31.36 $31.12 $31.12 $31.00 4,208
2018-01-23 $31.14 $31.22 $31.09 $31.22 $31.10 1,721
2018-01-22 $31.05 $31.16 $30.94 $31.15 $31.03 3,952
2018-01-19 $30.80 $30.97 $30.80 $30.97 $30.85 2,075
2018-01-18 $30.59 $30.68 $30.59 $30.64 $30.53 4,242
2018-01-17 $30.27 $30.42 $30.23 $30.41 $30.29 2,016
2018-01-16 $30.50 $30.50 $30.17 $30.17 $30.06 1,861
2018-01-12 $30.10 $30.10 $30.10 $30.10 $29.99 189
2018-01-11 $29.89 $30.12 $29.89 $30.10 $29.99 7,823
2018-01-10 $29.70 $29.79 $29.70 $29.79 $29.68 1,543
2018-01-09 $30.06 $30.12 $30.06 $30.12 $30.01 7,649
2018-01-08 $29.57 $30.03 $29.57 $29.96 $29.85 1,159
2018-01-05 $29.44 $29.50 $29.43 $29.50 $29.39 15,052
2018-01-04 $29.10 $29.14 $29.10 $29.11 $29.00 1,463
2018-01-03 $28.78 $28.91 $28.78 $28.90 $28.79 15,618
2018-01-02 $28.56 $28.58 $28.56 $28.58 $28.47 8,494
2017-12-29 $28.62 $28.62 $28.60 $28.60 $28.50 1,156
2017-12-28 $28.61 $28.62 $28.61 $28.62 $28.51 2,103
2017-12-27 $28.49 $28.49 $28.49 $28.49 $28.38 3
2017-12-26 $28.49 $28.49 $28.49 $28.49 $28.38 1,854
2017-12-22 $28.74 $28.74 $28.74 $28.74 $28.63 149
2017-12-21 $28.74 $28.74 $28.74 $28.74 $28.63 2,002
2017-12-20 $28.84 $28.84 $28.81 $28.83 $28.72 2,816
2017-12-19 $29.10 $29.10 $29.10 $29.10 $28.99 85
2017-12-18 $28.99 $29.04 $28.97 $28.98 $28.87 2,405
2017-12-15 $28.56 $28.57 $28.56 $28.57 $28.46 40,671
2017-12-14 $28.46 $28.50 $28.46 $28.50 $28.39 720
2017-12-13 $28.55 $28.55 $28.55 $28.55 $28.44 152
2017-12-12 $28.41 $28.41 $28.41 $28.41 $28.30 149
2017-12-11 $28.51 $28.51 $28.44 $28.44 $28.33 4,264
2017-12-08 $28.72 $28.74 $28.61 $28.61 $28.50 1,294
2017-12-07 $28.57 $28.57 $28.57 $28.57 $28.46 214
2017-12-06 $28.17 $28.20 $28.17 $28.20 $28.09 2,768
2017-12-05 $28.13 $28.34 $28.12 $28.12 $28.01 10,187
2017-12-04 $29.14 $29.14 $29.14 $29.14 $29.03 295
2017-12-01 $28.62 $28.83 $28.54 $28.81 $28.70 20,495
2017-11-30 $29.17 $29.17 $29.17 $29.17 $29.06 4,152
2017-11-29 $29.01 $29.01 $28.77 $28.77 $28.66 700
2017-11-28 $29.21 $29.51 $29.21 $29.51 $29.40 1,151
2017-11-27 $29.30 $29.30 $29.22 $29.24 $29.13 1,403
2017-11-24 $29.30 $29.30 $29.30 $29.30 $29.19 43
2017-11-22 $29.23 $29.23 $29.17 $29.17 $29.06 383
2017-11-21 $29.00 $29.00 $29.00 $29.00 $28.89 3
2017-11-20 $28.99 $29.00 $28.99 $29.00 $28.89 462
2017-11-17 $28.66 $28.66 $28.66 $28.66 $28.55 464
2017-11-16 $28.42 $28.42 $28.42 $28.42 $28.31 600
2017-11-15 $28.00 $28.35 $28.00 $28.31 $28.20 1,335
2017-11-14 $28.34 $28.34 $28.34 $28.34 $28.23 48
2017-11-13 $28.27 $28.34 $28.27 $28.34 $28.23 408
2017-11-10 $28.18 $28.27 $28.18 $28.27 $28.17 5,980
2017-11-09 $28.18 $28.18 $28.18 $28.18 $28.07 179
2017-11-08 $28.41 $28.41 $28.41 $28.41 $28.30 0
2017-11-07 $28.69 $28.69 $28.39 $28.41 $28.30 1,231
2017-11-06 $28.53 $28.60 $28.49 $28.60 $28.49 2,206
2017-11-03 $28.13 $28.13 $28.13 $28.13 $28.02 0
2017-11-02 $28.13 $28.13 $28.13 $28.13 $28.02 0
2017-11-01 $28.13 $28.13 $28.13 $28.13 $28.02 1
2017-10-31 $28.13 $28.13 $28.13 $28.13 $28.02 20
2017-10-30 $28.13 $28.13 $28.13 $28.13 $28.02 1,235
2017-10-27 $28.08 $28.38 $28.08 $28.38 $28.27 4,030
2017-10-26 $27.63 $27.63 $27.63 $27.63 $27.53 0
2017-10-25 $27.93 $27.93 $27.63 $27.63 $27.53 1,194
2017-10-24 $27.90 $27.90 $27.90 $27.90 $27.80 388
2017-10-23 $27.93 $27.93 $27.93 $27.93 $27.83 158
2017-10-20 $27.95 $27.95 $27.95 $27.95 $27.85 1,086
2017-10-19 $27.73 $27.73 $27.73 $27.73 $27.63 3
2017-10-18 $27.73 $27.73 $27.73 $27.73 $27.63 50
2017-10-17 $27.73 $27.73 $27.73 $27.73 $27.63 12
2017-10-16 $27.84 $27.84 $27.84 $27.84 $27.74 12
2017-10-13 $27.68 $27.68 $27.68 $27.68 $27.58 201
2017-10-12 $27.77 $27.77 $27.70 $27.70 $27.60 1,410
2017-10-11 $27.77 $27.77 $27.68 $27.68 $27.58 2,039
2017-10-10 $27.57 $27.57 $27.57 $27.57 $27.47 25
2017-10-09 $27.79 $27.79 $27.56 $27.57 $27.47 709
2017-10-06 $27.67 $27.74 $27.67 $27.70 $27.60 634
2017-10-05 $27.71 $27.71 $27.67 $27.67 $27.57 427
2017-10-04 $27.64 $27.64 $27.64 $27.64 $27.54 262
2017-10-03 $27.48 $27.48 $27.40 $27.40 $27.30 16,455
2017-10-02 $27.28 $27.40 $27.28 $27.40 $27.30 8,916
2017-09-29 $27.15 $27.20 $27.15 $27.18 $27.08 1,071
2017-09-28 $26.80 $26.94 $26.75 $26.94 $26.84 960
2017-09-27 $26.68 $26.94 $26.59 $26.94 $26.84 10,600
2017-09-26 $26.41 $26.42 $26.33 $26.36 $26.26 5,201
2017-09-25 $26.58 $26.59 $26.29 $26.29 $26.19 11,756
2017-09-22 $26.77 $26.77 $26.71 $26.71 $26.61 400
2017-09-21 $26.62 $26.75 $26.62 $26.74 $26.64 410
2017-09-20 $26.74 $26.74 $26.73 $26.73 $26.63 11,875
2017-09-19 $26.51 $26.51 $26.51 $26.51 $26.41 0
2017-09-18 $26.52 $26.53 $26.51 $26.51 $26.41 1,258
2017-09-15 $26.31 $26.32 $26.28 $26.28 $26.18 353
2017-09-14 $26.18 $26.30 $26.18 $26.22 $26.12 1,329
2017-09-13 $26.32 $26.32 $26.29 $26.29 $26.19 558
2017-09-12 $26.25 $26.39 $26.25 $26.39 $26.29 11,895
2017-09-11 $26.17 $26.17 $26.17 $26.17 $26.07 112
2017-09-08 $25.77 $25.84 $25.77 $25.79 $25.69 11,757
2017-09-07 $25.69 $25.79 $25.69 $25.77 $25.67 2,812
2017-09-06 $25.83 $25.84 $25.68 $25.84 $25.74 3,173
2017-09-05 $25.97 $26.03 $25.66 $25.84 $25.74 10,671
2017-09-01 $26.01 $26.15 $26.01 $26.15 $26.05 550
2017-08-31 $25.85 $26.00 $25.80 $26.00 $25.90 1,532
2017-08-30 $25.40 $25.65 $25.40 $25.65 $25.55 2,929
2017-08-29 $25.09 $25.29 $25.03 $25.29 $25.20 2,440
2017-08-28 $25.26 $25.26 $25.19 $25.20 $25.11 602
2017-08-25 $25.45 $25.45 $25.21 $25.23 $25.14 4,990
2017-08-24 $25.38 $25.38 $25.29 $25.38 $25.29 2,601
2017-08-23 $25.32 $25.37 $25.32 $25.35 $25.26 1,801
2017-08-22 $25.22 $25.34 $25.22 $25.34 $25.25 1,133
2017-08-21 $25.01 $25.06 $24.94 $25.06 $24.97 3,237
2017-08-18 $25.05 $25.29 $25.04 $25.21 $25.12 5,310
2017-08-17 $25.56 $25.56 $25.08 $25.08 $24.99 1,512
2017-08-16 $25.65 $25.65 $25.65 $25.65 $25.55 589
2017-08-15 $25.63 $25.63 $25.60 $25.60 $25.50 1,649
2017-08-14 $25.53 $25.60 $25.53 $25.60 $25.51 471
2017-08-11 $25.04 $25.04 $25.04 $25.04 $24.95 2,000
2017-08-10 $25.12 $25.14 $25.04 $25.04 $24.95 1,580
2017-08-09 $26.10 $26.10 $26.10 $26.10 $26.00 5
2017-08-08 $26.10 $26.10 $26.10 $26.10 $26.00 282
2017-08-07 $25.92 $25.92 $25.91 $25.91 $25.81 961
2017-08-04 $25.82 $25.82 $25.82 $25.82 $25.72 40
2017-08-03 $25.82 $25.82 $25.82 $25.82 $25.72 28
2017-08-02 $26.03 $26.03 $25.82 $25.82 $25.72 4,837
2017-08-01 $26.30 $26.30 $26.30 $26.30 $26.20 79
2017-07-31 $26.16 $26.16 $26.07 $26.07 $25.97 3,187
2017-07-28 $26.23 $26.23 $26.17 $26.21 $26.11 6,258
2017-07-27 $26.54 $26.55 $26.54 $26.55 $26.45 2,323
2017-07-26 $26.48 $26.48 $26.48 $26.48 $26.38 413
2017-07-25 $26.20 $26.20 $26.20 $26.20 $26.10 0
2017-07-24 $26.15 $26.20 $26.15 $26.20 $26.10 303
2017-07-21 $26.29 $26.35 $26.29 $26.35 $26.25 4,838
2017-07-20 $26.22 $26.34 $26.22 $26.34 $26.24 1,030
2017-07-19 $25.98 $26.20 $25.98 $26.20 $26.10 1,927
2017-07-18 $25.86 $25.90 $25.86 $25.89 $25.79 923
2017-07-17 $25.99 $25.99 $25.99 $25.99 $25.89 2,057
2017-07-14 $26.06 $26.06 $26.06 $26.06 $25.96 102
2017-07-13 $25.95 $25.95 $25.86 $25.86 $25.76 3,752
2017-07-12 $25.94 $25.94 $25.94 $25.94 $25.85 101
2017-07-11 $25.56 $25.56 $25.56 $25.56 $25.46 920
2017-07-10 $25.29 $25.29 $25.29 $25.29 $25.19 388
2017-07-07 $24.91 $24.91 $24.91 $24.91 $24.82 5
2017-07-06 $24.76 $24.94 $24.76 $24.91 $24.82 11,918
2017-07-05 $24.89 $25.00 $24.89 $24.92 $24.83 2,674
2017-07-03 $24.82 $24.91 $24.82 $24.87 $24.77 2,032
2017-06-30 $24.77 $24.77 $24.77 $24.77 $24.68 185
2017-06-29 $25.14 $25.14 $24.73 $24.78 $24.69 1,602
2017-06-28 $25.17 $25.17 $25.17 $25.17 $25.08 358
2017-06-27 $25.24 $25.24 $24.95 $24.95 $24.86 272
2017-06-26 $25.58 $25.58 $25.35 $25.35 $25.26 1,661
2017-06-23 $25.56 $25.56 $25.51 $25.54 $25.44 7,790
2017-06-22 $25.42 $25.42 $25.42 $25.42 $25.32 10
2017-06-21 $25.42 $25.42 $25.42 $25.42 $25.32 10
2017-06-20 $25.42 $25.42 $25.42 $25.42 $25.32 1,003
2017-06-19 $25.13 $25.13 $25.13 $25.13 $25.04 103
2017-06-16 $24.84 $24.84 $24.84 $24.84 $24.72 11
2017-06-15 $24.82 $24.85 $24.81 $24.84 $24.72 3,879
2017-06-14 $25.34 $25.34 $25.34 $25.34 $25.22 102
2017-06-13 $25.38 $25.38 $25.38 $25.38 $25.26 100
2017-06-12 $25.00 $25.22 $24.83 $25.22 $25.10 2,103
2017-06-09 $26.08 $26.08 $25.13 $25.20 $25.08 1,509
2017-06-08 $25.76 $25.85 $25.76 $25.85 $25.73 1,053
2017-06-07 $25.42 $25.42 $25.42 $25.42 $25.30 475
2017-06-06 $25.42 $25.42 $25.42 $25.42 $25.30 41
2017-06-05 $25.42 $25.42 $25.42 $25.42 $25.30 888
2017-06-02 $25.30 $25.48 $25.30 $25.48 $25.36 5,027
2017-06-01 $24.98 $25.20 $24.97 $25.20 $25.08 3,899
2017-05-31 $24.82 $24.86 $24.82 $24.86 $24.74 1,020
2017-05-30 $25.09 $25.09 $24.93 $24.99 $24.87 8,581
2017-05-26 $25.00 $25.05 $24.97 $25.05 $24.93 10,487
2017-05-25 $25.00 $25.00 $25.00 $25.00 $24.88 930
2017-05-24 $25.23 $25.23 $25.23 $25.23 $25.11 100
2017-05-23 $25.19 $25.19 $25.19 $25.19 $25.07 300
2017-05-22 $25.06 $25.06 $24.96 $25.03 $24.91 4,796
2017-05-19 $25.02 $25.07 $25.02 $25.07 $24.95 3,140
2017-05-18 $24.57 $24.77 $24.54 $24.77 $24.65 3,433
2017-05-17 $24.72 $24.74 $24.51 $24.51 $24.39 1,498
2017-05-16 $25.50 $25.50 $25.50 $25.50 $25.38 71
2017-05-15 $25.31 $25.51 $25.31 $25.48 $25.36 16,879
2017-05-12 $25.14 $25.14 $25.14 $25.14 $25.02 0
2017-05-11 $24.99 $25.14 $24.99 $25.14 $25.02 7,670
2017-05-10 $25.13 $25.15 $25.12 $25.15 $25.03 885
2017-05-09 $24.88 $24.88 $24.88 $24.88 $24.76 77
2017-05-08 $25.01 $25.01 $24.88 $24.88 $24.76 3,142
2017-05-05 $24.74 $24.94 $24.72 $24.94 $24.82 23,802
2017-05-04 $25.01 $25.01 $24.76 $24.87 $24.75 83,420
2017-05-03 $25.18 $25.18 $25.03 $25.10 $24.98 116,749
2017-05-02 $25.51 $25.51 $25.50 $25.50 $25.38 2,070
2017-05-01 $25.52 $25.72 $25.46 $25.72 $25.59 2,065
2017-04-28 $25.52 $25.52 $25.52 $25.52 $25.40 136
2017-04-27 $25.91 $25.91 $25.91 $25.91 $25.79 60
2017-04-26 $25.74 $25.91 $25.71 $25.91 $25.79 2,025
2017-04-25 $25.75 $25.84 $25.75 $25.80 $25.68 2,101
2017-04-24 $25.38 $25.52 $25.38 $25.50 $25.38 2,624
2017-04-21 $25.04 $25.04 $25.04 $25.04 $24.92 117
2017-04-20 $24.79 $25.09 $24.79 $25.07 $24.95 2,042
2017-04-19 $24.90 $24.90 $24.80 $24.80 $24.68 262
2017-04-18 $24.65 $24.70 $24.53 $24.68 $24.56 2,864
2017-04-17 $24.53 $24.59 $24.53 $24.59 $24.48 1,667
2017-04-13 $24.84 $24.84 $24.45 $24.45 $24.33 534
2017-04-12 $25.00 $25.00 $24.77 $24.77 $24.65 714
2017-04-11 $24.88 $25.03 $24.80 $25.03 $24.91 4,590
2017-04-10 $25.19 $25.35 $25.10 $25.10 $24.98 828
2017-04-07 $25.16 $25.23 $25.16 $25.23 $25.11 2,020
2017-04-06 $24.85 $25.21 $24.85 $25.20 $25.08 16,311
2017-04-05 $25.64 $25.64 $25.33 $25.33 $25.21 2,558
2017-04-04 $25.31 $25.38 $25.31 $25.32 $25.20 3,131
2017-04-03 $25.68 $25.68 $25.37 $25.37 $25.24 6,503
2017-03-31 $25.58 $25.58 $25.58 $25.58 $25.46 146
2017-03-30 $25.58 $25.58 $25.58 $25.58 $25.46 246
2017-03-29 $25.48 $25.48 $25.43 $25.44 $25.32 1,507
2017-03-28 $25.07 $25.10 $25.07 $25.10 $24.98 762
2017-03-27 $24.73 $24.73 $24.72 $24.72 $24.60 20,057
2017-03-24 $25.14 $25.14 $25.14 $25.14 $25.02 130
2017-03-23 $25.20 $25.20 $25.14 $25.14 $25.02 3,057
2017-03-22 $24.97 $25.01 $24.89 $24.89 $24.77 2,440
2017-03-21 $25.13 $25.13 $24.81 $24.84 $24.72 4,342
2017-03-20 $25.81 $25.93 $25.81 $25.84 $25.72 4,684
2017-03-17 $25.99 $25.99 $25.99 $25.99 $25.86 520
2017-03-16 $26.07 $26.07 $25.90 $25.90 $25.77 566
2017-03-15 $25.46 $25.46 $25.46 $25.46 $25.33 0
2017-03-14 $25.31 $25.46 $25.31 $25.46 $25.33 658
2017-03-13 $25.57 $25.71 $25.57 $25.63 $25.50 94,340
2017-03-10 $25.59 $25.59 $25.35 $25.44 $25.31 4,181
2017-03-09 $25.78 $25.81 $25.52 $25.55 $25.42 2,023
2017-03-08 $26.05 $26.05 $25.83 $25.83 $25.70 513
2017-03-07 $26.11 $26.18 $26.04 $26.05 $25.91 1,676
2017-03-06 $26.22 $26.26 $26.04 $26.24 $26.10 5,334
2017-03-03 $26.19 $26.25 $26.16 $26.22 $26.09 7,295
2017-03-02 $26.70 $26.70 $26.18 $26.18 $26.05 5,650
2017-03-01 $26.41 $26.59 $26.41 $26.59 $26.45 2,939
2017-02-28 $26.05 $26.05 $25.98 $26.00 $25.87 923
2017-02-27 $25.89 $26.15 $25.89 $26.15 $26.02 48,379
2017-02-24 $25.74 $25.97 $25.74 $25.90 $25.77 1,224
2017-02-23 $26.49 $26.50 $25.98 $26.06 $25.93 1,851
2017-02-22 $26.45 $26.46 $26.39 $26.41 $26.27 1,213
2017-02-21 $26.45 $26.61 $26.43 $26.61 $26.47 8,319
2017-02-17 $26.26 $26.26 $26.15 $26.25 $26.11 1,963
2017-02-16 $26.39 $26.39 $26.30 $26.30 $26.16 1,096
2017-02-15 $26.32 $26.38 $26.32 $26.38 $26.24 3,936
2017-02-14 $26.22 $26.31 $26.21 $26.30 $26.16 2,705
2017-02-13 $26.31 $26.31 $26.31 $26.31 $26.17 307
2017-02-10 $26.18 $26.18 $26.18 $26.18 $26.05 100
2017-02-09 $26.04 $26.11 $26.04 $26.11 $25.98 2,119
2017-02-08 $25.79 $25.97 $25.79 $25.97 $25.84 5,671
2017-02-07 $26.04 $26.04 $25.85 $25.88 $25.75 11,377
2017-02-06 $25.93 $25.93 $25.85 $25.85 $25.72 5,647
2017-02-03 $25.80 $25.93 $25.80 $25.93 $25.80 5,136
2017-02-02 $25.50 $25.65 $25.50 $25.61 $25.48 4,180
2017-02-01 $25.56 $25.56 $25.40 $25.40 $25.27 11,699
2017-01-31 $25.28 $25.55 $25.28 $25.55 $25.42 4,007
2017-01-30 $25.52 $25.52 $25.20 $25.38 $25.25 1,847
2017-01-27 $25.72 $25.72 $25.61 $25.68 $25.55 2,561
2017-01-26 $25.67 $25.68 $25.67 $25.68 $25.55 206
2017-01-25 $25.78 $25.79 $25.71 $25.72 $25.59 1,524
2017-01-24 $25.57 $25.73 $25.57 $25.73 $25.60 15,130
2017-01-23 $25.27 $25.27 $25.24 $25.24 $25.11 1,204
2017-01-20 $25.40 $25.40 $25.30 $25.30 $25.17 715
2017-01-19 $25.34 $25.34 $25.19 $25.19 $25.06 6,442
2017-01-18 $25.28 $25.43 $25.28 $25.34 $25.21 5,210
2017-01-17 $25.46 $25.46 $25.28 $25.28 $25.15 667
2017-01-13 $25.44 $25.44 $25.44 $25.44 $25.31 100
2017-01-12 $25.27 $25.27 $25.14 $25.20 $25.07 1,035
2017-01-11 $25.29 $25.31 $25.27 $25.27 $25.14 867
2017-01-10 $25.15 $25.29 $25.12 $25.28 $25.15 23,866
2017-01-09 $25.04 $25.04 $25.04 $25.04 $24.91 1
2017-01-06 $25.08 $25.08 $25.08 $25.08 $24.95 304
2017-01-05 $25.12 $25.15 $25.12 $25.15 $25.02 690
2017-01-04 $24.76 $25.10 $24.76 $25.10 $24.97 4,427
2017-01-03 $24.80 $24.82 $24.57 $24.68 $24.55 150,196
2016-12-30 $24.78 $24.78 $24.71 $24.71 $24.58 8,225
2016-12-29 $24.94 $24.95 $24.86 $24.93 $24.80 4,013
2016-12-28 $25.11 $25.11 $24.99 $24.99 $24.86 1,220
2016-12-27 $25.04 $25.04 $25.04 $25.04 $24.87 0
2016-12-23 $25.06 $25.06 $25.02 $25.04 $24.87 707
2016-12-22 $25.10 $25.10 $24.99 $24.99 $24.82 14,863
2016-12-21 $25.32 $25.35 $25.28 $25.28 $25.11 6,914
2016-12-20 $25.22 $25.28 $25.22 $25.28 $25.11 1,476
2016-12-19 $25.06 $25.12 $25.06 $25.08 $24.91 791
2016-12-16 $25.23 $25.23 $24.97 $24.99 $24.82 15,693
2016-12-15 $25.08 $25.15 $25.08 $25.15 $24.98 13,468
2016-12-14 $25.23 $25.23 $25.23 $25.23 $25.06 3,965
2016-12-13 $25.21 $25.24 $25.21 $25.22 $25.05 4,950
2016-12-12 $25.36 $25.38 $25.13 $25.13 $24.96 608
2016-12-09 $25.55 $25.57 $25.55 $25.55 $25.38 2,506
2016-12-08 $25.55 $25.55 $25.55 $25.55 $25.38 0
2016-12-07 $25.38 $25.57 $25.35 $25.55 $25.38 2,204
2016-12-06 $25.12 $25.12 $25.12 $25.12 $24.95 0
2016-12-05 $25.05 $25.12 $25.05 $25.12 $24.95 1,229
2016-12-02 $24.68 $24.75 $24.65 $24.72 $24.55 1,462
2016-12-01 $25.05 $25.05 $25.05 $25.05 $24.88 110
2016-11-30 $25.19 $25.19 $25.03 $25.03 $24.86 3,453
2016-11-29 $24.91 $24.91 $24.91 $24.91 $24.74 0
2016-11-28 $24.91 $24.91 $24.91 $24.91 $24.74 35
2016-11-23 $24.95 $24.95 $24.91 $24.91 $24.74 1,088
2016-11-22 $24.90 $24.94 $24.88 $24.94 $24.77 903
2016-11-21 $24.73 $24.78 $24.73 $24.78 $24.61 2,630
2016-11-18 $24.47 $24.47 $24.47 $24.47 $24.30 19
2016-11-17 $24.47 $24.47 $24.47 $24.47 $24.30 0
2016-11-16 $24.46 $24.47 $24.46 $24.47 $24.30 2,038
2016-11-15 $24.34 $24.37 $24.34 $24.36 $24.19 444
2016-11-14 $24.09 $24.09 $24.09 $24.09 $23.93 140
2016-11-11 $24.00 $24.00 $24.00 $24.00 $23.83 130
2016-11-10 $23.57 $23.57 $23.56 $23.56 $23.40 873
2016-11-09 $24.00 $24.00 $24.00 $24.00 $23.84 100
2016-11-08 $24.00 $24.07 $24.00 $24.07 $23.91 283
2016-11-07 $23.73 $23.85 $23.73 $23.84 $23.68 3,806
2016-11-04 $23.44 $23.44 $23.44 $23.44 $23.28 250
2016-11-03 $23.45 $23.45 $23.45 $23.45 $23.29 0
2016-11-02 $23.67 $23.67 $23.45 $23.45 $23.29 2,471
2016-11-01 $23.88 $23.88 $23.88 $23.88 $23.72 792
2016-10-31 $23.82 $23.82 $23.81 $23.81 $23.65 2,420
2016-10-28 $23.75 $23.75 $23.75 $23.75 $23.59 0
2016-10-27 $23.80 $23.80 $23.75 $23.75 $23.59 2,990
2016-10-26 $24.11 $24.11 $24.11 $24.11 $23.95 1
2016-10-25 $24.12 $24.12 $24.11 $24.11 $23.95 2,715
2016-10-24 $24.01 $24.01 $24.01 $24.01 $23.85 9
2016-10-21 $24.01 $24.01 $24.01 $24.01 $23.85 19
2016-10-20 $23.97 $24.01 $23.97 $24.01 $23.85 7,324
2016-10-19 $24.08 $24.11 $24.08 $24.11 $23.95 403
2016-10-18 $23.93 $24.10 $23.93 $24.10 $23.93 1,172
2016-10-17 $23.90 $23.93 $23.86 $23.87 $23.71 6,266
2016-10-14 $23.79 $23.79 $23.79 $23.79 $23.63 49
2016-10-13 $23.79 $23.79 $23.79 $23.79 $23.63 0
2016-10-12 $23.75 $23.82 $23.75 $23.79 $23.63 950
2016-10-11 $24.05 $24.05 $23.70 $23.70 $23.54 592
2016-10-10 $24.15 $24.15 $24.11 $24.11 $23.94 3,749
2016-10-07 $24.16 $24.16 $24.16 $24.16 $24.00 109
2016-10-06 $24.16 $24.16 $24.16 $24.16 $24.00 48
2016-10-05 $24.16 $24.16 $24.16 $24.16 $24.00 5,486
2016-10-04 $24.19 $24.19 $24.19 $24.19 $24.02 218
2016-10-03 $24.48 $24.52 $24.43 $24.43 $24.26 11,537
2016-09-30 $24.62 $24.62 $24.62 $24.62 $24.45 204
2016-09-29 $24.72 $24.72 $24.72 $24.72 $24.55 0
2016-09-28 $24.72 $24.72 $24.72 $24.72 $24.55 100
2016-09-27 $24.59 $24.68 $24.54 $24.61 $24.44 5,142
2016-09-26 $24.90 $24.90 $24.90 $24.90 $24.73 20
2016-09-23 $24.90 $24.90 $24.90 $24.90 $24.73 2
2016-09-22 $24.90 $24.90 $24.90 $24.90 $24.73 1,535
2016-09-21 $24.62 $24.64 $24.62 $24.64 $24.47 739
2016-09-20 $24.29 $24.30 $24.29 $24.30 $24.13 4,033
2016-09-19 $24.32 $24.32 $24.17 $24.24 $24.07 1,728
2016-09-16 $23.85 $23.96 $23.85 $23.96 $23.79 368
2016-09-15 $23.81 $23.81 $23.81 $23.81 $23.63 544
2016-09-14 $23.98 $23.98 $23.98 $23.98 $23.80 0
2016-09-13 $23.98 $23.98 $23.98 $23.98 $23.80 1
2016-09-12 $23.73 $24.02 $23.73 $24.01 $23.83 8,609
2016-09-09 $24.29 $24.29 $23.70 $23.70 $23.53 1,503
2016-09-08 $24.56 $24.56 $24.56 $24.56 $24.38 6,512
2016-09-07 $24.63 $24.63 $24.56 $24.57 $24.39 12,560
2016-09-06 $24.63 $24.63 $24.52 $24.60 $24.42 74,852
2016-09-02 $24.20 $24.20 $24.20 $24.20 $24.02 73
2016-09-01 $24.19 $24.22 $24.19 $24.20 $24.02 1,415
2016-08-31 $24.20 $24.20 $24.13 $24.13 $23.95 1,295
2016-08-30 $24.27 $24.27 $24.20 $24.20 $24.02 3,182
2016-08-29 $24.23 $24.23 $24.23 $24.23 $24.05 70
2016-08-26 $24.43 $24.52 $24.23 $24.23 $24.05 3,058
2016-08-25 $24.32 $24.32 $24.32 $24.32 $24.14 0
2016-08-24 $24.32 $24.32 $24.32 $24.32 $24.14 665
2016-08-23 $24.45 $24.46 $24.44 $24.46 $24.28 5,065
2016-08-22 $24.29 $24.29 $24.29 $24.29 $24.11 5
2016-08-19 $24.29 $24.29 $24.28 $24.29 $24.11 2,067
2016-08-18 $24.14 $24.14 $24.14 $24.14 $23.96 0
2016-08-17 $24.06 $24.14 $23.99 $24.14 $23.96 4,685
2016-08-16 $24.30 $24.30 $24.26 $24.26 $24.08 447
2016-08-15 $24.37 $24.37 $24.37 $24.37 $24.19 3
2016-08-12 $24.39 $24.39 $24.37 $24.37 $24.19 399
2016-08-11 $24.39 $24.39 $24.33 $24.34 $24.16 1,227
2016-08-10 $24.34 $24.34 $24.30 $24.30 $24.12 4,261
2016-08-09 $24.37 $24.37 $24.37 $24.37 $24.19 468
2016-08-08 $24.42 $24.42 $24.37 $24.37 $24.19 8,296
2016-08-05 $24.44 $24.46 $24.44 $24.46 $24.28 1,094
2016-08-04 $24.43 $24.43 $24.43 $24.43 $24.25 743
2016-08-03 $24.27 $24.27 $24.27 $24.27 $24.09 1,561
2016-08-02 $24.63 $24.64 $24.32 $24.32 $24.14 2,199
2016-08-01 $24.53 $24.54 $24.53 $24.54 $24.36 1,081
2016-07-29 $24.54 $24.54 $24.54 $24.54 $24.36 223
2016-07-28 $24.48 $24.48 $24.48 $24.48 $24.30 50
2016-07-27 $24.47 $24.48 $24.36 $24.48 $24.30 1,877
2016-07-26 $24.48 $24.56 $24.48 $24.56 $24.38 837
2016-07-25 $24.50 $24.50 $24.45 $24.48 $24.30 792
2016-07-22 $24.52 $24.52 $24.50 $24.52 $24.34 7,056
2016-07-21 $24.35 $24.37 $24.26 $24.26 $24.08 3,370
2016-07-20 $24.31 $24.43 $24.31 $24.43 $24.25 1,622
2016-07-19 $24.23 $24.23 $24.22 $24.22 $24.04 791
2016-07-18 $24.29 $24.29 $24.23 $24.25 $24.07 1,366
2016-07-15 $24.29 $24.31 $24.24 $24.24 $24.06 7,901
2016-07-14 $24.28 $24.28 $24.28 $24.28 $24.10 0
2016-07-13 $24.28 $24.28 $24.28 $24.28 $24.10 60
2016-07-12 $24.22 $24.28 $24.22 $24.28 $24.10 1,407
2016-07-11 $24.17 $24.23 $24.17 $24.18 $24.00 8,958
2016-07-08 $24.01 $24.01 $24.01 $24.01 $23.83 268
2016-07-07 $23.69 $23.69 $23.69 $23.69 $23.52 403
2016-07-06 $23.52 $23.52 $23.52 $23.52 $23.35 94
2016-07-05 $23.58 $23.58 $23.52 $23.52 $23.35 46,099
2016-07-01 $23.67 $23.69 $23.55 $23.57 $23.40 66,562
2016-06-30 $23.13 $23.13 $23.13 $23.13 $22.96 3
2016-06-29 $23.13 $23.13 $23.13 $23.13 $22.96 8
2016-06-28 $22.69 $22.77 $22.68 $22.77 $22.60 5,936
2016-06-27 $22.55 $22.55 $22.55 $22.55 $22.38 800
2016-06-24 $22.93 $23.07 $20.50 $23.05 $22.88 11,846
2016-06-23 $23.32 $23.32 $23.32 $23.32 $23.15 9
2016-06-22 $23.32 $23.32 $23.32 $23.32 $23.15 0
2016-06-21 $23.32 $23.32 $23.32 $23.32 $23.15 100
2016-06-20 $23.33 $23.33 $23.33 $23.33 $23.16 281
2016-06-17 $23.12 $23.12 $23.12 $23.12 $22.93 1,870
2016-06-16 $23.10 $23.14 $23.06 $23.13 $22.94 9,206
2016-06-15 $23.19 $23.19 $23.19 $23.19 $22.99 0
2016-06-14 $23.16 $23.20 $23.16 $23.19 $22.99 1,937
2016-06-13 $23.40 $23.40 $23.33 $23.33 $23.13 12,554
2016-06-10 $23.55 $23.55 $23.41 $23.41 $23.21 3,734
2016-06-09 $23.64 $23.73 $23.64 $23.73 $23.53 441
2016-06-08 $23.62 $23.69 $23.62 $23.67 $23.47 15,361
2016-06-07 $23.50 $23.60 $23.50 $23.60 $23.40 843
2016-06-06 $23.44 $23.51 $23.44 $23.51 $23.31 1,039
2016-06-03 $23.49 $23.49 $23.49 $23.49 $23.29 568
2016-06-02 $23.46 $23.46 $23.46 $23.46 $23.26 6,395
2016-06-01 $23.40 $23.47 $23.40 $23.47 $23.27 4,401
2016-05-31 $23.42 $23.42 $23.42 $23.42 $23.22 0
2016-05-27 $23.42 $23.42 $23.42 $23.42 $23.22 2,095
2016-05-26 $23.33 $23.33 $23.33 $23.33 $23.13 806
2016-05-25 $23.38 $23.38 $23.38 $23.38 $23.18 0
2016-05-24 $23.41 $23.41 $23.38 $23.38 $23.18 398
2016-05-23 $23.07 $23.07 $23.07 $23.07 $22.88 0
2016-05-20 $23.07 $23.07 $23.07 $23.07 $22.88 791
2016-05-19 $23.07 $23.07 $23.07 $23.07 $22.88 1
2016-05-18 $22.96 $23.07 $22.96 $23.07 $22.88 16,273
2016-05-17 $23.33 $23.33 $23.32 $23.32 $23.12 777
2016-05-16 $22.99 $22.99 $22.99 $22.99 $22.80 55
2016-05-13 $22.99 $22.99 $22.99 $22.99 $22.80 0
2016-05-12 $22.99 $22.99 $22.99 $22.99 $22.80 325
2016-05-11 $23.26 $23.26 $23.26 $23.26 $23.06 3,004
2016-05-10 $23.27 $23.28 $23.27 $23.28 $23.08 892
2016-05-09 $22.82 $22.82 $22.82 $22.82 $22.63 271
2016-05-06 $22.82 $22.82 $22.82 $22.82 $22.63 0
2016-05-05 $22.82 $22.82 $22.82 $22.82 $22.63 3
2016-05-04 $22.82 $22.82 $22.82 $22.82 $22.63 135
2016-05-03 $22.98 $22.98 $22.96 $22.96 $22.77 748
2016-05-02 $23.00 $23.00 $22.94 $22.96 $22.77 46,987
2016-04-29 $22.74 $22.74 $22.74 $22.74 $22.55 1,000
2016-04-28 $23.09 $23.09 $23.09 $23.09 $22.90 45
2016-04-27 $23.09 $23.09 $23.09 $23.09 $22.90 0
2016-04-26 $23.09 $23.09 $23.09 $23.09 $22.90 2
2016-04-25 $23.09 $23.09 $23.09 $23.09 $22.90 491
2016-04-22 $23.15 $23.15 $23.15 $23.15 $22.95 1,856
2016-04-21 $23.21 $23.21 $23.21 $23.21 $23.01 221
2016-04-20 $23.25 $23.25 $23.25 $23.25 $23.05 5,407
2016-04-19 $23.35 $23.35 $23.31 $23.31 $23.11 307
2016-04-18 $23.24 $23.30 $23.22 $23.30 $23.10 17,118
2016-04-15 $23.04 $23.12 $23.03 $23.12 $22.92 13,536
2016-04-14 $23.08 $23.14 $23.08 $23.14 $22.94 2,820
2016-04-13 $22.91 $22.91 $22.91 $22.91 $22.72 515
2016-04-12 $22.71 $22.71 $22.71 $22.71 $22.52 4,194
2016-04-11 $22.97 $22.97 $22.65 $22.65 $22.46 10,807
2016-04-08 $22.82 $22.82 $22.82 $22.82 $22.63 357
2016-04-07 $22.91 $22.91 $22.77 $22.77 $22.58 2,785
2016-04-06 $22.85 $22.85 $22.85 $22.85 $22.66 585
2016-04-05 $22.81 $22.81 $22.61 $22.61 $22.42 32,707
2016-04-04 $22.80 $22.91 $22.77 $22.79 $22.59 16,109
2016-04-01 $22.56 $22.85 $22.56 $22.84 $22.65 232,323
2016-03-31 $22.72 $22.73 $22.62 $22.62 $22.43 4,974
2016-03-30 $22.67 $22.67 $22.64 $22.66 $22.47 460
2016-03-29 $22.22 $22.22 $22.22 $22.22 $22.03 1
2016-03-28 $22.22 $22.22 $22.22 $22.22 $22.03 0
2016-03-24 $22.22 $22.22 $22.22 $22.22 $22.03 1
2016-03-23 $22.22 $22.22 $22.22 $22.22 $22.03 0
2016-03-22 $22.10 $22.22 $22.10 $22.22 $22.03 2,065
2016-03-21 $22.17 $22.19 $22.17 $22.17 $21.98 7,538
2016-03-17 $22.13 $22.13 $22.13 $22.13 $21.94 911
2016-03-16 $21.97 $21.97 $21.97 $21.97 $21.78 0
2016-03-15 $21.97 $21.97 $21.97 $21.97 $21.78 100
2016-03-14 $22.01 $22.10 $22.00 $22.09 $21.90 3,390
2016-03-11 $21.71 $21.71 $21.71 $21.71 $21.52 0
2016-03-10 $21.71 $21.71 $21.71 $21.71 $21.52 0
2016-03-09 $21.71 $21.71 $21.71 $21.71 $21.52 2,203
2016-03-08 $21.76 $21.76 $21.74 $21.74 $21.55 2,400
2016-03-07 $21.91 $21.91 $21.80 $21.80 $21.61 292
2016-03-04 $21.80 $21.80 $21.80 $21.80 $21.61 42
2016-03-03 $21.80 $21.80 $21.80 $21.80 $21.61 166
2016-03-02 $21.78 $21.78 $21.78 $21.78 $21.59 72
2016-03-01 $21.77 $21.78 $21.77 $21.78 $21.59 19,309
2016-02-29 $21.82 $21.82 $21.82 $21.82 $21.63 500
2016-02-26 $21.55 $21.55 $21.55 $21.55 $21.37 0
2016-02-25 $21.55 $21.55 $21.55 $21.55 $21.37 95
2016-02-24 $21.55 $21.55 $21.55 $21.55 $21.37 50
2016-02-23 $21.55 $21.55 $21.55 $21.55 $21.37 527
2016-02-22 $21.17 $21.17 $21.17 $21.17 $20.99 0
2016-02-19 $21.17 $21.17 $21.17 $21.17 $20.99 200
2016-02-18 $21.15 $21.15 $21.15 $21.15 $20.97 18
2016-02-17 $21.20 $21.20 $21.15 $21.15 $20.97 1,034
2016-02-16 $20.04 $20.04 $20.04 $20.04 $19.87 0
2016-02-12 $20.04 $20.04 $20.04 $20.04 $19.87 720
2016-02-11 $19.90 $19.90 $19.90 $19.90 $19.73 200
2016-02-10 $19.41 $19.41 $19.41 $19.41 $19.24 10
2016-02-09 $19.41 $19.41 $19.41 $19.41 $19.24 0
2016-02-08 $19.95 $19.95 $19.36 $19.41 $19.24 1,900
2016-02-05 $20.51 $20.51 $20.51 $20.51 $20.33 352
2016-02-04 $21.10 $21.10 $21.10 $21.10 $20.92 133
2016-02-03 $21.00 $21.24 $21.00 $21.23 $21.05 3,083
2016-02-02 $21.67 $21.68 $21.67 $21.68 $21.49 25,060
2016-02-01 $21.54 $22.00 $21.54 $21.97 $21.78 160,692
2016-01-29 $21.08 $23.41 $21.08 $21.75 $21.56 12,394
2016-01-28 $21.42 $21.42 $21.42 $21.42 $21.24 0
2016-01-27 $21.42 $21.42 $21.42 $21.42 $21.24 0
2016-01-26 $21.42 $21.42 $21.42 $21.42 $21.24 0
2016-01-25 $21.43 $21.43 $21.42 $21.42 $21.24 1,424
2016-01-22 $21.37 $21.44 $21.36 $21.44 $21.26 4,227
2016-01-21 $21.21 $21.21 $21.21 $21.21 $21.03 188
2016-01-20 $20.48 $20.48 $20.33 $20.35 $20.18 58,990
2016-01-19 $21.49 $21.52 $21.24 $21.24 $21.06 58,707
2016-01-15 $20.94 $20.94 $20.94 $20.94 $20.76 145
2016-01-14 $21.49 $21.50 $21.49 $21.50 $21.32 345
2016-01-13 $21.37 $21.37 $21.37 $21.37 $21.19 226
2016-01-12 $22.06 $22.09 $21.85 $22.03 $21.84 9,799
2016-01-11 $21.85 $21.85 $21.65 $21.65 $21.46 34,248
2016-01-08 $22.40 $22.40 $21.85 $21.85 $21.66 9,162
2016-01-07 $22.35 $22.46 $22.23 $22.23 $22.04 985
2016-01-06 $22.80 $22.80 $22.75 $22.75 $22.56 962
2016-01-05 $23.07 $23.08 $22.94 $23.02 $22.82 31,072
2016-01-04 $23.18 $23.18 $22.87 $22.89 $22.69 91,081

Alpha Architect U.S. Quantitative Momentum ETF (QMOM) News Headlines

Recent Alpha Architect U.S. Quantitative Momentum ETF (QMOM) News
Similar Companies to Alpha Architect U.S. Quantitative Momentum ETF (QMOM) 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.