Alpha Architect U.S. Quantitative Value ETF (QVAL) Exchange: BATS

Data as of April 26, 2024

$43.00 ($0.26) 0.61%

Alpha Architect U.S. Quantitative Value ETF - Daily Information
Click for more stock information on Alpha Architect U.S. Quantitative Value ETF.
Daily Information Data
Date April 26, 2024
Open $42.78
Previous Close $43.00
High $43.25
Low $42.51
Adjusted Open $42.78
Previous Adjusted Close $43.00
Adjusted High $43.25
Adjusted Low $42.51

About Alpha Architect U.S. Quantitative Value ETF (QVAL)

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 undervalued U.S. equity securities with the potential for capital appreciation, as described below.   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, as well as stocks of financial firms, are eliminated from the Index. Companies with less than twelve 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 Index construction uses proprietary analysis to exclude companies perceived to be experiencing financial distress or manipulated accounting data. The models used by the Index Provider evaluate accounting practices that may hide the true quality of a company’s cash flows. In addition, the models also use statistical techniques to seek to identify companies with the highest likelihood of poor financial performance in the future.     Valuation Screens The third stage of Index construction employs a value-driven approach to identify the cheapest 100 companies based on a proprietary value-centric metric similar to what is known as the “enterprise multiple,” a firm’s total enterprise value divided by earnings before interest and taxes (EBIT). The companies not in the cheapest 100 are eliminated from the Index. The proprietary metric was developed based on an analysis of a variety of value-oriented measures such as price-to-earnings, the enterprise multiple, free cash flow yield, gross profit yield, and price-to-book.     Quality Screens The fourth stage of Index construction seeks to identify which of the remaining companies has a strong current financial position with operational momentum. The strength of a company’s financial position and operational momentum are evaluated using metrics across three categories – current profitability, stability, and recent operational improvements – to generate a simple score between 0 and 10 that can be used to compare companies to each other. These final screens result in a 50-stock portfolio.     Portfolio Construction At the time of each reconstitution of the Index, each Index constituent is equally-weighted. The Index is reconstituted quarterly in March, June, September, and December. The date of each 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 Value ETF (QVAL)

Date Open High Low Close Adj.Close Volume
2024-04-22 $42.78 $43.25 $42.51 $43.00 $43.00 28,225
2024-04-19 $42.40 $42.82 $42.40 $42.74 $42.74 81,897
2024-04-18 $42.81 $43.03 $42.41 $42.47 $42.47 17,546
2024-04-17 $43.18 $43.22 $42.63 $42.68 $42.68 27,138
2024-04-16 $42.91 $42.95 $42.49 $42.88 $42.88 42,810
2024-04-15 $43.68 $43.78 $42.96 $43.02 $43.02 12,505
2024-04-12 $43.92 $43.92 $43.27 $43.41 $43.41 9,424
2024-04-11 $44.14 $44.14 $43.82 $43.98 $43.98 13,242
2024-04-10 $43.95 $44.25 $43.81 $43.95 $43.95 22,724
2024-04-09 $44.67 $44.67 $44.16 $44.57 $44.57 9,201
2024-04-08 $44.64 $44.69 $44.42 $44.43 $44.43 10,240
2024-04-05 $44.34 $44.75 $44.34 $44.51 $44.51 27,372
2024-04-04 $45.13 $45.18 $44.28 $44.35 $44.35 36,264
2024-04-03 $44.53 $44.84 $44.49 $44.81 $44.81 29,831
2024-04-02 $44.53 $44.56 $44.15 $44.42 $44.42 26,187
2024-04-01 $44.99 $44.99 $44.72 $44.78 $44.78 18,497
2024-03-28 $44.78 $45.05 $44.76 $44.94 $44.94 46,932
2024-03-27 $44.14 $44.75 $44.14 $44.75 $44.75 12,321
2024-03-26 $44.22 $44.23 $44.00 $44.03 $44.03 13,190
2024-03-25 $44.12 $44.28 $44.11 $44.15 $44.15 11,389
2024-03-22 $44.30 $44.30 $44.02 $44.02 $44.02 12,320
2024-03-21 $43.91 $44.21 $43.87 $44.19 $44.19 27,701
2024-03-20 $43.23 $43.72 $43.09 $43.68 $43.68 13,649
2024-03-19 $42.82 $43.31 $42.82 $43.30 $43.30 17,259
2024-03-18 $42.66 $42.93 $42.54 $42.75 $42.75 13,670
2024-03-15 $42.56 $42.90 $42.56 $42.82 $42.82 31,579
2024-03-14 $43.23 $43.23 $42.45 $42.74 $42.74 32,599
2024-03-13 $42.81 $43.29 $42.81 $43.17 $43.17 17,934
2024-03-12 $42.84 $42.92 $42.49 $42.76 $42.62 33,090
2024-03-11 $42.80 $42.80 $42.33 $42.69 $42.55 39,770
2024-03-08 $43.03 $43.20 $42.69 $42.80 $42.80 15,398
2024-03-07 $42.51 $43.03 $42.51 $42.94 $42.94 29,775
2024-03-06 $42.22 $42.37 $42.04 $42.25 $42.25 36,573
2024-03-05 $42.13 $42.24 $41.82 $41.93 $41.93 23,092
2024-03-04 $42.30 $42.52 $42.02 $42.03 $42.03 30,667
2024-03-01 $41.81 $42.20 $41.81 $42.18 $42.18 23,285
2024-02-29 $41.76 $41.93 $41.65 $41.80 $41.80 89,606
2024-02-28 $41.51 $41.64 $41.41 $41.53 $41.53 16,757
2024-02-27 $41.78 $41.92 $41.63 $41.76 $41.76 28,850
2024-02-26 $41.55 $41.79 $41.55 $41.61 $41.61 6,453
2024-02-23 $41.34 $41.67 $41.29 $41.56 $41.56 23,490
2024-02-22 $41.06 $41.39 $41.02 $41.39 $41.39 8,982
2024-02-21 $40.81 $41.17 $40.81 $41.10 $41.10 11,836
2024-02-20 $40.79 $40.79 $40.56 $40.75 $40.75 21,641
2024-02-16 $41.25 $41.39 $40.99 $41.04 $41.04 10,517
2024-02-15 $41.15 $41.54 $41.12 $41.51 $41.51 9,012
2024-02-14 $40.85 $41.02 $40.54 $41.00 $41.00 27,058
2024-02-13 $40.68 $40.79 $40.29 $40.57 $40.57 24,086
2024-02-12 $41.04 $41.62 $41.04 $41.45 $41.45 16,797
2024-02-09 $40.94 $41.00 $40.70 $40.97 $40.97 28,342
2024-02-08 $40.71 $40.99 $40.71 $40.93 $40.93 37,049
2024-02-07 $40.53 $40.74 $40.39 $40.64 $40.64 22,860
2024-02-06 $40.44 $40.66 $40.30 $40.43 $40.43 16,312
2024-02-05 $40.26 $40.57 $40.04 $40.44 $40.44 91,160
2024-02-02 $40.47 $40.92 $40.38 $40.73 $40.73 42,601
2024-02-01 $40.91 $40.99 $40.50 $40.94 $40.94 17,629
2024-01-31 $41.03 $41.18 $40.58 $40.58 $40.58 41,571
2024-01-30 $40.84 $41.17 $40.66 $41.11 $41.11 17,345
2024-01-29 $40.70 $40.86 $40.52 $40.81 $40.81 13,171
2024-01-26 $40.58 $40.74 $40.42 $40.69 $40.69 27,947
2024-01-25 $40.24 $40.53 $40.16 $40.53 $40.53 21,398
2024-01-24 $40.20 $40.20 $39.77 $39.81 $39.81 21,803
2024-01-23 $40.22 $40.27 $39.78 $39.85 $39.85 108,897
2024-01-22 $40.08 $40.27 $40.00 $40.06 $40.06 37,403
2024-01-19 $39.84 $40.00 $39.55 $39.98 $39.98 7,570
2024-01-18 $39.50 $39.77 $39.33 $39.77 $39.77 9,512
2024-01-17 $39.22 $39.46 $39.15 $39.30 $39.30 26,862
2024-01-16 $39.72 $39.78 $39.40 $39.53 $39.53 31,032
2024-01-12 $40.42 $40.42 $39.88 $39.90 $39.90 9,504
2024-01-11 $40.01 $40.11 $39.68 $40.11 $40.11 21,077
2024-01-10 $40.21 $40.22 $39.93 $39.98 $39.98 34,853
2024-01-09 $40.37 $40.37 $39.95 $40.16 $40.16 62,940
2024-01-08 $39.99 $40.50 $39.70 $40.50 $40.50 31,227
2024-01-05 $39.94 $40.18 $39.82 $39.95 $39.95 18,002
2024-01-04 $39.98 $40.20 $39.75 $39.80 $39.80 35,436
2024-01-03 $40.18 $40.26 $39.90 $39.90 $39.90 61,591
2024-01-02 $40.24 $40.72 $40.24 $40.55 $40.55 33,938
2023-12-29 $40.73 $40.73 $40.37 $40.49 $40.49 70,239
2023-12-28 $40.86 $40.86 $40.63 $40.66 $40.66 43,919
2023-12-27 $40.81 $40.98 $40.76 $40.81 $40.81 45,255
2023-12-26 $40.76 $41.00 $40.65 $40.88 $40.88 11,887
2023-12-22 $40.60 $40.82 $40.51 $40.59 $40.59 18,316
2023-12-21 $40.45 $40.55 $40.24 $40.52 $40.52 18,602
2023-12-20 $40.77 $40.99 $40.18 $40.21 $40.21 27,470
2023-12-19 $40.54 $41.06 $40.54 $41.02 $40.83 15,054
2023-12-18 $40.37 $40.43 $40.27 $40.32 $40.13 14,692
2023-12-15 $40.53 $40.64 $40.26 $40.33 $40.14 19,958
2023-12-14 $40.06 $40.73 $40.06 $40.65 $40.46 21,861
2023-12-13 $38.39 $39.27 $38.22 $39.27 $39.27 24,429
2023-12-12 $38.42 $38.62 $38.37 $38.42 $38.42 23,542
2023-12-11 $38.62 $38.70 $38.54 $38.67 $38.67 21,343
2023-12-08 $38.44 $38.66 $38.34 $38.50 $38.50 27,253
2023-12-07 $38.16 $38.34 $38.08 $38.31 $38.31 23,303
2023-12-06 $38.40 $38.71 $37.97 $37.97 $37.97 17,403
2023-12-05 $38.49 $38.49 $38.12 $38.13 $38.13 8,457
2023-12-04 $38.41 $38.69 $38.40 $38.51 $38.51 26,684
2023-12-01 $37.76 $38.62 $37.75 $38.54 $38.54 21,967
2023-11-30 $37.44 $37.73 $37.44 $37.72 $37.72 35,571
2023-11-29 $37.66 $37.83 $37.47 $37.47 $37.47 15,015
2023-11-28 $37.63 $37.70 $37.34 $37.37 $37.37 14,329
2023-11-27 $37.60 $37.60 $37.38 $37.48 $37.48 8,233
2023-11-24 $37.47 $37.74 $37.47 $37.67 $37.67 1,951
2023-11-22 $37.30 $37.66 $37.30 $37.53 $37.53 9,299
2023-11-21 $37.67 $37.67 $37.36 $37.36 $37.36 11,128
2023-11-20 $37.62 $37.75 $37.54 $37.71 $37.71 11,593
2023-11-17 $37.57 $37.76 $37.55 $37.67 $37.67 12,080
2023-11-16 $37.79 $37.82 $37.02 $37.22 $37.22 12,473
2023-11-15 $37.83 $38.28 $37.83 $37.84 $37.84 12,658
2023-11-14 $37.11 $37.93 $37.11 $37.84 $37.84 19,468
2023-11-13 $36.33 $36.50 $36.21 $36.39 $36.39 15,701
2023-11-10 $35.91 $36.39 $35.91 $36.34 $36.34 18,896
2023-11-09 $36.38 $36.38 $35.71 $35.71 $35.71 26,911
2023-11-08 $36.54 $36.57 $36.08 $36.13 $36.13 61,043
2023-11-07 $36.44 $36.48 $36.24 $36.40 $36.40 21,824
2023-11-06 $37.24 $37.24 $36.60 $36.73 $36.73 27,986
2023-11-03 $37.01 $37.40 $37.01 $37.21 $37.21 91,540
2023-11-02 $36.36 $36.67 $36.29 $36.66 $36.66 39,979
2023-11-01 $35.32 $35.82 $35.04 $35.76 $35.76 14,226
2023-10-31 $34.99 $35.34 $34.94 $35.31 $35.31 36,359
2023-10-30 $35.16 $35.35 $34.73 $35.03 $35.03 36,442
2023-10-27 $35.21 $35.21 $34.76 $34.94 $34.94 67,505
2023-10-26 $34.98 $35.34 $34.81 $35.17 $35.17 100,456
2023-10-25 $35.26 $35.36 $35.00 $35.04 $35.04 126,989
2023-10-24 $35.49 $35.56 $35.30 $35.39 $35.39 9,379
2023-10-23 $35.39 $35.73 $35.33 $35.38 $35.38 41,077
2023-10-20 $36.03 $36.03 $35.49 $35.53 $35.53 51,373
2023-10-19 $36.33 $36.43 $35.83 $35.89 $35.89 9,677
2023-10-18 $36.67 $36.67 $36.21 $36.21 $36.21 34,426
2023-10-17 $36.62 $36.94 $36.62 $36.77 $36.77 8,855
2023-10-16 $36.27 $36.53 $36.21 $36.45 $36.45 7,765
2023-10-13 $36.13 $36.28 $36.01 $36.06 $36.06 8,866
2023-10-12 $36.88 $36.88 $35.79 $36.02 $36.02 98,947
2023-10-11 $36.68 $36.85 $36.44 $36.80 $36.80 23,059
2023-10-10 $36.37 $36.96 $36.37 $36.71 $36.71 17,305
2023-10-09 $35.84 $36.39 $35.64 $36.29 $36.29 60,304
2023-10-06 $35.25 $35.86 $34.98 $35.58 $35.58 22,195
2023-10-05 $35.19 $35.37 $35.13 $35.24 $35.24 15,084
2023-10-04 $35.47 $35.47 $35.01 $35.31 $35.31 10,278
2023-10-03 $36.18 $36.18 $35.50 $35.70 $35.70 6,566
2023-10-02 $37.12 $37.12 $36.22 $36.36 $36.36 46,090
2023-09-29 $37.87 $37.87 $37.03 $37.11 $37.11 61,517
2023-09-28 $37.27 $37.69 $37.27 $37.52 $37.52 295,237
2023-09-27 $36.83 $37.28 $36.83 $37.04 $37.04 17,061
2023-09-26 $36.75 $36.89 $36.57 $36.60 $36.46 23,432
2023-09-25 $36.63 $36.99 $36.63 $36.90 $36.90 18,200
2023-09-22 $36.71 $36.88 $36.51 $36.56 $36.56 16,123
2023-09-21 $36.92 $36.92 $36.57 $36.57 $36.57 14,654
2023-09-20 $37.48 $37.73 $37.00 $37.00 $37.00 6,675
2023-09-19 $37.66 $37.76 $37.33 $37.38 $37.38 15,286
2023-09-18 $37.71 $37.79 $37.57 $37.57 $37.57 8,539
2023-09-15 $38.11 $38.11 $37.55 $37.58 $37.58 34,183
2023-09-14 $37.81 $38.19 $37.81 $38.18 $38.18 50,940
2023-09-13 $37.68 $37.68 $37.36 $37.47 $37.47 16,727
2023-09-12 $37.44 $37.83 $37.44 $37.65 $37.65 7,780
2023-09-11 $37.77 $37.88 $37.35 $37.37 $37.37 9,077
2023-09-08 $37.42 $37.78 $37.37 $37.56 $37.56 4,816
2023-09-07 $37.12 $37.37 $37.12 $37.29 $37.29 9,974
2023-09-06 $37.25 $37.58 $37.04 $37.29 $37.29 11,794
2023-09-05 $37.80 $37.80 $37.25 $37.25 $37.25 17,094
2023-09-01 $37.53 $37.81 $37.50 $37.76 $37.76 143,474
2023-08-31 $37.30 $37.30 $37.04 $37.13 $37.13 12,788
2023-08-30 $36.86 $37.16 $36.86 $37.13 $37.13 16,638
2023-08-29 $36.38 $36.86 $36.38 $36.84 $36.84 9,815
2023-08-28 $36.46 $36.50 $36.25 $36.39 $36.39 20,624
2023-08-25 $36.30 $36.30 $35.69 $36.08 $36.08 91,582
2023-08-24 $36.03 $36.34 $36.00 $36.06 $36.06 266,646
2023-08-23 $36.19 $36.35 $36.02 $36.26 $36.26 109,273
2023-08-22 $36.57 $36.57 $36.29 $36.29 $36.29 10,762
2023-08-21 $36.83 $36.83 $36.28 $36.49 $36.49 16,592
2023-08-18 $36.22 $36.68 $36.22 $36.67 $36.67 9,803
2023-08-17 $37.03 $37.22 $36.46 $36.46 $36.46 9,340
2023-08-16 $37.19 $37.19 $36.66 $36.66 $36.66 11,378
2023-08-15 $37.03 $37.03 $36.78 $36.86 $36.86 12,554
2023-08-14 $37.17 $37.27 $36.91 $37.24 $37.24 13,396
2023-08-11 $37.14 $37.36 $37.08 $37.22 $37.22 6,506
2023-08-10 $37.50 $37.65 $36.92 $37.05 $37.05 12,461
2023-08-09 $37.22 $37.69 $37.19 $37.38 $37.38 13,581
2023-08-08 $36.54 $37.09 $36.48 $37.09 $37.09 3,467
2023-08-07 $36.79 $37.00 $36.79 $36.94 $36.94 44,927
2023-08-04 $36.58 $37.09 $36.58 $36.67 $36.67 13,771
2023-08-03 $36.40 $36.49 $36.16 $36.39 $36.39 13,880
2023-08-02 $36.66 $36.69 $36.34 $36.51 $36.51 9,403
2023-08-01 $36.60 $36.85 $36.55 $36.84 $36.84 10,161
2023-07-31 $36.52 $36.86 $36.52 $36.78 $36.78 15,619
2023-07-28 $36.10 $36.42 $35.93 $36.42 $36.42 4,950
2023-07-27 $36.35 $36.37 $35.84 $35.84 $35.84 12,288
2023-07-26 $35.80 $36.18 $35.80 $36.18 $36.18 9,949
2023-07-25 $35.84 $36.22 $35.84 $36.09 $36.09 7,086
2023-07-24 $35.82 $36.09 $35.81 $35.92 $35.92 7,527
2023-07-21 $35.54 $35.55 $35.40 $35.51 $35.51 13,991
2023-07-20 $35.69 $35.69 $35.34 $35.54 $35.54 8,045
2023-07-19 $35.60 $35.60 $35.39 $35.59 $35.59 9,989
2023-07-18 $34.82 $35.53 $34.82 $35.45 $35.45 16,839
2023-07-17 $34.70 $35.02 $34.69 $34.87 $34.87 10,342
2023-07-14 $35.24 $35.24 $34.68 $34.76 $34.76 5,931
2023-07-13 $35.35 $35.35 $35.19 $35.24 $35.24 13,444
2023-07-12 $35.31 $35.48 $35.24 $35.24 $35.24 15,477
2023-07-11 $34.79 $35.11 $34.71 $35.11 $35.11 9,874
2023-07-10 $34.18 $34.58 $34.18 $34.58 $34.58 8,998
2023-07-07 $33.84 $34.43 $33.84 $34.25 $34.25 6,872
2023-07-06 $34.16 $34.16 $33.46 $33.64 $33.64 9,329
2023-07-05 $34.68 $34.68 $34.38 $34.45 $34.45 35,642
2023-07-03 $34.77 $34.84 $34.65 $34.68 $34.68 11,734
2023-06-30 $34.70 $34.83 $34.44 $34.60 $34.60 22,609
2023-06-29 $34.02 $34.40 $34.02 $34.40 $34.40 7,885
2023-06-28 $33.70 $33.98 $33.64 $33.94 $33.94 17,959
2023-06-27 $33.64 $34.08 $33.50 $34.02 $33.82 8,870
2023-06-26 $33.35 $33.86 $33.35 $33.57 $33.57 10,118
2023-06-23 $33.16 $33.52 $33.13 $33.35 $33.35 9,941
2023-06-22 $33.63 $33.63 $33.40 $33.51 $33.51 12,883
2023-06-21 $33.50 $34.04 $33.50 $33.93 $33.93 14,697
2023-06-20 $33.63 $33.68 $33.53 $33.66 $33.66 8,303
2023-06-16 $34.20 $34.23 $33.80 $33.86 $33.86 13,168
2023-06-15 $33.48 $34.05 $33.48 $34.05 $34.05 11,873
2023-06-14 $34.09 $34.17 $33.30 $33.49 $33.49 14,242
2023-06-13 $33.89 $34.24 $33.89 $33.90 $33.90 10,692
2023-06-12 $33.52 $33.66 $33.32 $33.54 $33.54 13,825
2023-06-09 $33.76 $33.97 $33.60 $33.67 $33.67 19,407
2023-06-08 $34.05 $34.08 $33.65 $33.76 $33.76 9,394
2023-06-07 $33.31 $34.03 $33.25 $34.01 $34.01 9,814
2023-06-06 $32.32 $33.10 $32.32 $33.10 $33.10 11,845
2023-06-05 $32.76 $32.76 $32.14 $32.27 $32.27 16,500
2023-06-02 $31.75 $32.60 $31.75 $32.58 $32.58 39,034
2023-06-01 $31.01 $31.45 $31.01 $31.35 $31.35 237,922
2023-05-31 $31.27 $31.38 $30.93 $30.97 $30.97 22,492
2023-05-30 $31.77 $31.77 $31.37 $31.58 $31.58 33,105
2023-05-26 $32.10 $32.10 $31.88 $31.98 $31.98 8,882
2023-05-25 $32.10 $32.17 $31.86 $32.05 $32.05 6,848
2023-05-24 $32.68 $32.68 $32.27 $32.37 $32.37 18,297
2023-05-23 $32.54 $32.82 $32.54 $32.55 $32.55 21,929
2023-05-22 $32.59 $32.78 $32.51 $32.65 $32.65 15,088
2023-05-19 $33.03 $33.03 $32.32 $32.51 $32.51 90,995
2023-05-18 $32.07 $32.72 $32.03 $32.72 $32.72 6,945
2023-05-17 $32.01 $32.37 $31.83 $32.31 $32.31 13,382
2023-05-16 $32.37 $32.37 $31.78 $31.78 $31.78 18,592
2023-05-15 $32.36 $32.63 $32.16 $32.40 $32.40 9,324
2023-05-12 $32.42 $32.43 $31.95 $32.14 $32.14 9,735
2023-05-11 $32.20 $32.28 $32.02 $32.18 $32.18 9,770
2023-05-10 $32.91 $32.91 $32.29 $32.59 $32.59 20,523
2023-05-09 $32.51 $32.84 $32.51 $32.56 $32.56 22,861
2023-05-08 $32.81 $32.89 $32.56 $32.64 $32.64 11,617
2023-05-05 $32.21 $32.54 $32.19 $32.49 $32.49 11,206
2023-05-04 $32.09 $32.09 $31.47 $31.58 $31.58 36,917
2023-05-03 $32.52 $32.70 $32.09 $32.12 $32.12 38,373
2023-05-02 $33.06 $33.06 $32.09 $32.51 $32.51 20,315
2023-05-01 $33.19 $33.36 $33.05 $33.20 $33.20 13,756
2023-04-28 $32.78 $33.30 $32.78 $33.22 $33.22 29,506
2023-04-27 $32.52 $32.78 $32.38 $32.74 $32.74 8,571
2023-04-26 $32.95 $32.95 $32.30 $32.41 $32.41 16,544
2023-04-25 $33.66 $33.66 $32.95 $33.02 $33.02 27,946
2023-04-24 $33.30 $33.96 $33.30 $33.96 $33.96 7,427
2023-04-21 $33.86 $33.86 $33.35 $33.43 $33.43 9,331
2023-04-20 $33.87 $34.02 $33.70 $33.87 $33.87 23,354
2023-04-19 $33.98 $34.10 $33.75 $34.10 $34.10 28,311
2023-04-18 $34.04 $34.23 $33.94 $34.23 $34.23 37,254
2023-04-17 $34.24 $34.41 $33.94 $34.06 $34.06 23,848
2023-04-14 $34.25 $34.43 $33.90 $34.16 $34.16 32,615
2023-04-13 $34.13 $34.28 $33.89 $34.15 $34.15 45,752
2023-04-12 $34.46 $34.46 $33.94 $34.01 $34.01 16,412
2023-04-11 $33.84 $34.25 $33.84 $34.18 $34.18 11,799
2023-04-10 $33.25 $33.71 $33.25 $33.60 $33.60 18,954
2023-04-06 $33.34 $33.38 $33.04 $33.04 $33.04 4,811
2023-04-05 $33.28 $33.61 $33.12 $33.59 $33.59 45,866
2023-04-04 $34.64 $34.64 $33.15 $33.45 $33.45 47,613
2023-04-03 $34.66 $34.66 $34.15 $34.52 $34.52 20,620
2023-03-31 $33.52 $33.86 $33.52 $33.83 $33.83 14,208
2023-03-30 $33.37 $33.48 $33.20 $33.26 $33.26 10,246
2023-03-29 $33.34 $33.35 $33.13 $33.20 $33.20 17,400
2023-03-28 $33.06 $33.31 $33.06 $33.23 $33.05 17,288
2023-03-27 $32.58 $33.01 $32.31 $32.86 $32.68 14,674
2023-03-24 $31.72 $32.32 $31.37 $32.25 $32.25 6,268
2023-03-23 $32.71 $32.94 $31.96 $32.10 $32.10 22,310
2023-03-22 $32.94 $33.28 $32.39 $32.39 $32.39 11,245
2023-03-21 $33.13 $33.32 $32.91 $33.05 $33.05 9,693
2023-03-20 $31.99 $32.71 $31.99 $32.49 $32.49 48,593
2023-03-17 $32.48 $32.49 $31.86 $31.96 $31.96 19,597
2023-03-16 $31.47 $32.54 $31.39 $32.49 $32.49 17,951
2023-03-15 $32.34 $32.34 $31.36 $31.74 $31.74 72,034
2023-03-14 $33.28 $33.79 $32.86 $33.22 $33.22 25,447
2023-03-13 $32.59 $33.43 $32.59 $32.83 $32.83 46,788
2023-03-10 $34.39 $34.54 $33.56 $33.68 $33.68 18,186
2023-03-09 $35.53 $35.67 $34.56 $34.61 $34.61 21,018
2023-03-08 $35.31 $35.66 $35.04 $35.32 $35.32 42,184
2023-03-07 $35.79 $35.79 $35.20 $35.33 $35.33 75,794
2023-03-06 $36.19 $36.20 $35.69 $35.77 $35.77 25,313
2023-03-03 $36.00 $36.57 $35.97 $36.52 $36.52 8,185
2023-03-02 $35.37 $36.14 $35.37 $35.95 $35.95 24,007
2023-03-01 $35.24 $35.67 $35.24 $35.62 $35.62 18,143
2023-02-28 $35.17 $35.39 $34.99 $34.99 $34.99 12,681
2023-02-27 $35.05 $35.35 $35.05 $35.16 $35.16 3,566
2023-02-24 $34.32 $34.88 $34.21 $34.88 $34.88 127,184
2023-02-23 $34.76 $35.00 $34.40 $34.80 $34.80 28,566
2023-02-22 $34.47 $34.78 $34.24 $34.53 $34.53 20,115
2023-02-21 $35.22 $35.25 $34.34 $34.36 $34.36 16,713
2023-02-17 $35.69 $35.69 $35.31 $35.40 $35.40 14,596
2023-02-16 $35.83 $36.42 $35.83 $36.03 $36.03 8,308
2023-02-15 $35.52 $35.94 $35.33 $35.93 $35.93 13,705
2023-02-14 $35.40 $35.98 $35.35 $35.89 $35.89 12,577
2023-02-13 $35.27 $35.71 $35.20 $35.68 $35.68 9,758
2023-02-10 $35.08 $35.50 $35.05 $35.50 $35.50 42,126
2023-02-09 $35.40 $35.40 $34.85 $34.85 $34.85 5,188
2023-02-08 $35.57 $35.57 $34.99 $35.07 $35.07 6,098
2023-02-07 $35.26 $35.73 $34.96 $35.73 $35.73 17,238
2023-02-06 $35.32 $35.33 $35.01 $35.10 $35.10 8,877
2023-02-03 $35.65 $36.21 $35.61 $35.61 $35.61 14,094
2023-02-02 $35.73 $35.94 $35.41 $35.81 $35.81 111,209
2023-02-01 $35.30 $35.71 $34.64 $35.49 $35.49 26,524
2023-01-31 $34.67 $35.28 $34.64 $35.28 $35.28 9,314
2023-01-30 $34.73 $35.15 $34.59 $34.59 $34.59 28,244
2023-01-27 $35.30 $35.56 $35.03 $35.12 $35.12 46,012
2023-01-26 $35.01 $35.26 $34.52 $35.26 $35.26 8,339
2023-01-25 $34.64 $34.71 $34.16 $34.70 $34.70 16,546
2023-01-24 $34.59 $34.84 $34.40 $34.75 $34.75 11,098
2023-01-23 $34.48 $35.05 $34.48 $34.85 $34.85 53,144
2023-01-20 $33.89 $34.40 $33.74 $34.40 $34.40 15,555
2023-01-19 $33.50 $33.91 $33.30 $33.86 $33.86 11,811
2023-01-18 $34.56 $34.90 $33.71 $33.71 $33.71 29,288
2023-01-17 $34.40 $34.58 $34.21 $34.24 $34.24 35,913
2023-01-13 $34.02 $34.34 $33.82 $34.25 $34.25 114,803
2023-01-12 $33.70 $34.23 $33.55 $34.18 $34.18 17,560
2023-01-11 $33.43 $33.52 $33.25 $33.52 $33.52 7,145
2023-01-10 $33.12 $33.20 $32.67 $33.20 $33.20 17,077
2023-01-09 $33.26 $33.54 $33.00 $33.05 $33.05 18,645
2023-01-06 $32.36 $33.03 $32.36 $32.96 $32.96 96,306
2023-01-05 $31.60 $32.04 $31.49 $31.95 $31.95 54,831
2023-01-04 $31.24 $31.93 $31.24 $31.81 $31.81 59,004
2023-01-03 $32.10 $32.28 $31.11 $31.33 $31.33 35,600
2022-12-30 $32.15 $32.20 $31.98 $32.17 $32.17 31,479
2022-12-29 $31.81 $32.31 $31.81 $32.21 $32.21 75,767
2022-12-28 $33.20 $33.20 $32.12 $32.12 $31.84 29,844
2022-12-27 $33.28 $33.42 $33.16 $33.30 $33.01 18,987
2022-12-23 $32.65 $33.19 $32.59 $33.19 $32.90 20,452
2022-12-22 $32.95 $32.95 $32.01 $32.54 $32.25 13,461
2022-12-21 $33.02 $33.30 $32.87 $33.23 $32.94 7,297
2022-12-20 $32.26 $32.72 $32.25 $32.55 $32.26 81,317
2022-12-19 $32.79 $32.82 $32.10 $32.29 $32.01 48,992
2022-12-16 $32.55 $32.76 $32.33 $32.63 $32.34 35,224
2022-12-15 $32.99 $33.09 $32.71 $33.00 $32.71 42,216
2022-12-14 $33.87 $33.88 $33.28 $33.46 $33.17 24,199
2022-12-13 $34.39 $34.63 $33.63 $33.81 $33.51 31,699
2022-12-12 $32.79 $33.60 $32.77 $33.52 $33.23 10,137
2022-12-09 $33.37 $33.42 $32.85 $32.85 $32.56 8,331
2022-12-08 $33.84 $34.00 $33.31 $33.41 $33.12 17,238
2022-12-07 $33.85 $33.97 $33.63 $33.68 $33.38 59,186
2022-12-06 $34.19 $34.19 $33.44 $33.70 $33.40 16,738
2022-12-05 $35.03 $35.17 $33.86 $33.97 $33.67 88,826
2022-12-02 $35.20 $35.31 $35.01 $35.17 $34.86 82,159
2022-12-01 $35.81 $35.81 $35.22 $35.30 $34.99 100,899
2022-11-30 $35.33 $35.55 $34.64 $35.51 $35.20 24,791
2022-11-29 $35.05 $35.51 $35.05 $35.27 $34.96 10,475
2022-11-28 $35.27 $35.42 $34.78 $34.87 $34.56 13,174
2022-11-25 $35.85 $36.01 $35.81 $35.81 $35.81 12,421
2022-11-23 $35.83 $35.95 $35.59 $35.81 $35.81 13,375
2022-11-22 $35.27 $36.00 $35.27 $35.97 $35.97 12,413
2022-11-21 $34.63 $35.04 $34.13 $34.95 $34.95 17,649
2022-11-18 $35.30 $35.30 $34.61 $34.99 $34.99 14,243
2022-11-17 $34.41 $35.17 $34.41 $35.17 $35.17 12,884
2022-11-16 $35.68 $35.68 $35.07 $35.18 $35.18 29,594
2022-11-15 $36.14 $36.21 $35.80 $36.13 $36.13 81,163
2022-11-14 $35.49 $36.15 $35.49 $35.57 $35.57 9,336
2022-11-11 $35.22 $35.98 $35.22 $35.70 $35.70 17,220
2022-11-10 $34.38 $34.89 $34.11 $34.78 $34.78 14,419
2022-11-09 $34.17 $34.20 $33.01 $33.01 $33.01 38,863
2022-11-08 $34.46 $34.82 $34.10 $34.54 $34.54 31,995
2022-11-07 $34.06 $34.47 $33.76 $34.42 $34.42 22,494
2022-11-04 $33.62 $34.20 $33.17 $33.78 $33.78 51,300
2022-11-03 $32.40 $33.14 $32.30 $32.93 $32.93 28,407
2022-11-02 $33.98 $33.98 $32.74 $32.75 $32.75 55,025
2022-11-01 $34.20 $34.21 $33.64 $34.05 $34.05 75,327
2022-10-31 $33.46 $33.92 $33.46 $33.70 $33.70 77,308
2022-10-28 $33.71 $34.01 $33.29 $33.69 $33.69 25,018
2022-10-27 $34.01 $34.33 $33.71 $33.75 $33.75 20,560
2022-10-26 $33.65 $34.19 $33.44 $33.71 $33.71 9,590
2022-10-25 $32.86 $33.51 $32.86 $33.49 $33.49 20,522
2022-10-24 $32.88 $33.09 $32.77 $33.02 $33.02 27,710
2022-10-21 $31.92 $32.90 $31.92 $32.88 $32.88 24,732
2022-10-20 $32.18 $32.81 $31.77 $31.84 $31.84 24,378
2022-10-19 $32.01 $32.36 $31.83 $32.04 $32.04 88,690
2022-10-18 $32.39 $32.62 $31.78 $32.21 $32.21 68,693
2022-10-17 $31.69 $32.02 $31.53 $31.77 $31.77 18,391
2022-10-14 $32.31 $32.42 $31.11 $31.13 $31.13 22,646
2022-10-13 $30.90 $32.48 $30.81 $32.30 $32.30 35,484
2022-10-12 $31.02 $31.73 $31.02 $31.54 $31.54 27,728
2022-10-11 $31.12 $31.96 $30.91 $31.34 $31.34 38,342
2022-10-10 $31.83 $32.09 $31.45 $31.64 $31.64 17,804
2022-10-07 $32.03 $32.07 $31.46 $31.67 $31.67 23,778
2022-10-06 $31.90 $32.32 $31.75 $32.18 $32.18 25,846
2022-10-05 $31.91 $32.25 $31.40 $32.05 $32.05 26,562
2022-10-04 $31.41 $32.07 $31.35 $32.06 $32.06 106,719
2022-10-03 $30.00 $30.84 $29.87 $30.64 $30.64 15,622
2022-09-30 $29.07 $29.74 $28.89 $29.20 $29.20 34,709
2022-09-29 $29.26 $29.35 $28.92 $29.35 $29.35 57,325
2022-09-28 $28.77 $29.97 $28.70 $29.83 $29.83 112,530
2022-09-27 $28.49 $28.83 $28.19 $28.56 $28.56 23,345
2022-09-26 $28.37 $28.80 $27.86 $27.86 $27.86 63,554
2022-09-23 $29.10 $29.11 $28.18 $28.54 $28.54 42,936
2022-09-22 $30.36 $30.49 $29.84 $29.84 $29.84 8,673
2022-09-21 $31.15 $31.15 $30.17 $30.17 $30.17 35,516
2022-09-20 $30.62 $30.80 $30.36 $30.65 $30.65 17,672
2022-09-19 $30.12 $31.04 $30.09 $30.95 $30.95 24,896
2022-09-16 $30.59 $30.79 $30.31 $30.60 $30.60 13,873
2022-09-15 $31.22 $31.49 $30.94 $31.07 $31.07 14,417
2022-09-14 $31.50 $31.52 $31.04 $31.33 $31.33 27,762
2022-09-13 $32.46 $32.46 $31.60 $31.65 $31.65 32,460
2022-09-12 $33.38 $33.51 $33.12 $33.18 $33.18 25,891
2022-09-09 $32.69 $33.23 $32.69 $33.20 $33.20 81,666
2022-09-08 $31.84 $32.32 $31.60 $32.29 $32.29 39,463
2022-09-07 $31.30 $31.99 $31.21 $31.89 $31.89 43,906
2022-09-06 $32.10 $32.13 $31.46 $31.48 $31.48 22,381
2022-09-02 $32.44 $32.52 $31.85 $31.96 $31.96 21,656
2022-09-01 $31.96 $31.99 $31.44 $31.96 $31.96 37,886
2022-08-31 $32.55 $32.72 $32.35 $32.38 $32.38 9,242
2022-08-30 $33.76 $33.76 $32.78 $32.88 $32.88 26,542
2022-08-29 $33.78 $34.05 $33.54 $33.76 $33.76 7,712
2022-08-26 $35.07 $35.14 $34.12 $34.12 $34.12 10,930
2022-08-25 $34.39 $35.14 $34.39 $35.14 $35.14 13,944
2022-08-24 $34.04 $34.35 $34.04 $34.23 $34.23 17,529
2022-08-23 $34.09 $34.54 $34.09 $34.21 $34.21 8,421
2022-08-22 $33.81 $34.05 $33.76 $33.89 $33.89 26,147
2022-08-19 $34.83 $34.83 $34.38 $34.44 $34.44 27,618
2022-08-18 $34.78 $35.21 $34.75 $35.19 $35.19 9,089
2022-08-17 $34.89 $35.01 $34.57 $34.76 $34.76 17,228
2022-08-16 $34.95 $35.52 $34.95 $35.35 $35.35 6,842
2022-08-15 $34.55 $34.85 $34.53 $34.81 $34.81 4,945
2022-08-12 $34.72 $35.05 $34.57 $35.05 $35.05 13,482
2022-08-11 $34.63 $35.03 $34.52 $34.58 $34.58 15,291
2022-08-10 $33.69 $34.08 $33.69 $34.01 $34.01 13,886
2022-08-09 $33.34 $33.38 $32.87 $32.97 $32.97 6,317
2022-08-08 $33.72 $33.81 $33.41 $33.50 $33.50 18,469
2022-08-05 $32.74 $33.48 $32.74 $33.22 $33.22 17,574
2022-08-04 $33.19 $33.44 $33.02 $33.15 $33.15 14,842
2022-08-03 $33.25 $33.48 $33.10 $33.27 $33.27 174,854
2022-08-02 $33.00 $33.33 $32.68 $32.90 $32.90 11,928
2022-08-01 $33.13 $33.58 $33.10 $33.43 $33.43 30,024
2022-07-29 $32.98 $33.55 $32.92 $33.51 $33.51 23,239
2022-07-28 $32.81 $32.88 $32.13 $32.86 $32.86 9,427
2022-07-27 $31.73 $32.56 $31.56 $32.45 $32.45 27,012
2022-07-26 $32.00 $32.17 $31.69 $31.78 $31.78 23,949
2022-07-25 $31.90 $32.18 $31.81 $32.12 $32.12 15,269
2022-07-22 $32.36 $32.57 $31.70 $31.81 $31.81 12,825
2022-07-21 $31.95 $32.18 $31.51 $32.18 $32.18 25,926
2022-07-20 $31.76 $32.08 $31.59 $32.08 $32.08 16,679
2022-07-19 $31.28 $31.85 $31.28 $31.80 $31.80 16,665
2022-07-18 $30.96 $31.15 $30.72 $30.72 $30.72 36,374
2022-07-15 $30.34 $30.54 $29.96 $30.54 $30.54 23,320
2022-07-14 $29.75 $29.90 $29.46 $29.90 $29.90 17,763
2022-07-13 $29.87 $30.63 $29.87 $30.51 $30.51 25,733
2022-07-12 $30.25 $30.85 $30.24 $30.39 $30.39 15,455
2022-07-11 $30.42 $30.63 $30.36 $30.38 $30.38 14,557
2022-07-08 $30.50 $30.85 $30.50 $30.73 $30.73 13,083
2022-07-07 $30.18 $30.87 $30.18 $30.76 $30.76 13,410
2022-07-06 $29.82 $29.95 $29.13 $29.68 $29.68 25,296
2022-07-05 $29.63 $29.89 $29.24 $29.88 $29.88 33,895
2022-07-01 $30.20 $30.31 $29.49 $30.20 $30.20 18,199
2022-06-30 $30.00 $30.33 $29.64 $29.88 $29.88 22,516
2022-06-29 $30.48 $30.71 $30.23 $30.49 $30.49 20,447
2022-06-28 $31.62 $31.93 $30.80 $30.80 $30.80 35,306
2022-06-27 $31.45 $31.70 $31.24 $31.32 $31.32 23,395
2022-06-24 $30.47 $31.31 $30.47 $31.19 $31.19 20,323
2022-06-23 $30.59 $30.59 $29.81 $30.14 $30.14 18,618
2022-06-22 $30.34 $30.82 $30.25 $30.49 $30.49 45,331
2022-06-21 $31.26 $31.47 $31.01 $31.12 $31.12 48,163
2022-06-17 $30.73 $30.97 $30.22 $30.72 $30.72 59,462
2022-06-16 $31.76 $31.76 $30.56 $30.72 $30.72 153,182
2022-06-15 $32.88 $33.04 $32.11 $32.58 $32.58 33,010
2022-06-14 $32.55 $32.88 $32.32 $32.48 $32.48 23,654
2022-06-13 $33.29 $33.34 $32.19 $32.33 $32.33 38,616
2022-06-10 $35.12 $35.14 $34.35 $34.46 $34.24 160,206
2022-06-09 $36.00 $36.21 $35.60 $35.60 $35.38 19,649
2022-06-08 $36.95 $36.95 $36.24 $36.32 $36.09 12,934
2022-06-07 $36.27 $37.14 $36.22 $37.14 $36.91 19,650
2022-06-06 $36.24 $36.68 $36.23 $36.58 $36.36 8,335
2022-06-03 $36.16 $36.23 $36.01 $36.21 $35.99 10,174
2022-06-02 $35.88 $36.52 $35.88 $36.45 $36.22 22,009
2022-06-01 $36.19 $36.19 $35.40 $35.96 $35.74 167,103
2022-05-31 $36.51 $36.51 $35.82 $36.07 $35.85 10,024
2022-05-27 $36.13 $36.59 $36.12 $36.59 $36.36 9,950
2022-05-26 $35.02 $35.97 $35.02 $35.80 $35.58 33,619
2022-05-25 $33.83 $34.70 $33.83 $34.64 $34.42 12,204
2022-05-24 $33.93 $33.93 $32.95 $33.55 $33.34 20,328
2022-05-23 $33.79 $34.31 $33.66 $34.12 $33.91 30,922
2022-05-20 $34.30 $34.30 $32.74 $33.52 $33.31 17,631
2022-05-19 $33.56 $34.36 $33.56 $33.92 $33.71 38,301
2022-05-18 $35.35 $35.35 $33.87 $33.96 $33.75 12,340
2022-05-17 $35.53 $35.89 $35.15 $35.83 $35.61 10,353
2022-05-16 $34.80 $34.98 $34.46 $34.63 $34.41 9,265
2022-05-13 $34.64 $35.22 $34.57 $34.72 $34.50 20,602
2022-05-12 $33.43 $34.20 $33.28 $33.90 $33.69 56,083
2022-05-11 $34.42 $35.07 $33.67 $33.67 $33.46 31,256
2022-05-10 $35.04 $35.11 $33.72 $34.29 $34.08 37,813
2022-05-09 $35.20 $35.57 $34.44 $34.61 $34.40 25,927
2022-05-06 $35.58 $36.23 $35.21 $35.90 $35.68 48,489
2022-05-05 $36.99 $37.02 $35.88 $36.24 $36.02 17,220
2022-05-04 $36.68 $37.61 $36.11 $37.60 $37.37 18,165
2022-05-03 $36.02 $36.54 $35.93 $36.44 $36.22 11,905
2022-05-02 $35.06 $35.45 $34.50 $35.45 $35.23 28,266
2022-04-29 $36.09 $36.41 $35.03 $35.03 $34.81 7,837
2022-04-28 $34.94 $36.12 $34.86 $36.04 $35.81 13,800
2022-04-27 $35.63 $35.63 $34.93 $35.29 $35.07 24,881
2022-04-26 $35.79 $35.79 $35.05 $35.05 $34.83 17,926
2022-04-25 $35.08 $35.77 $34.49 $35.69 $35.47 9,355
2022-04-22 $36.73 $36.91 $35.62 $35.64 $35.42 26,123
2022-04-21 $38.18 $38.20 $36.84 $37.03 $36.80 32,274
2022-04-20 $37.93 $38.23 $37.80 $37.96 $37.72 26,629
2022-04-19 $37.00 $37.92 $37.00 $37.86 $37.62 14,346
2022-04-18 $36.79 $37.31 $36.79 $37.14 $36.91 9,422
2022-04-14 $36.90 $37.21 $36.89 $36.89 $36.66 6,370
2022-04-13 $36.32 $36.92 $36.29 $36.92 $36.69 7,203
2022-04-12 $36.10 $36.72 $36.10 $36.27 $36.04 24,904
2022-04-11 $35.66 $36.34 $35.66 $35.79 $35.57 5,246
2022-04-08 $35.63 $36.15 $35.56 $35.88 $35.66 14,187
2022-04-07 $35.34 $35.70 $34.85 $35.60 $35.38 7,018
2022-04-06 $35.33 $35.44 $35.08 $35.12 $34.90 11,378
2022-04-05 $36.61 $36.70 $35.70 $35.70 $35.48 14,967
2022-04-04 $36.65 $36.65 $36.34 $36.46 $36.24 7,251
2022-04-01 $36.83 $36.83 $36.16 $36.47 $36.24 5,248
2022-03-31 $37.11 $37.18 $36.58 $36.58 $36.35 12,973
2022-03-30 $38.01 $38.01 $37.21 $37.27 $37.04 8,520
2022-03-29 $37.44 $38.01 $37.32 $37.98 $37.74 17,208
2022-03-28 $37.64 $37.64 $37.22 $37.46 $37.23 14,032
2022-03-25 $37.67 $37.97 $37.67 $37.94 $37.70 5,558
2022-03-24 $37.53 $37.75 $37.53 $37.75 $37.52 18,364
2022-03-23 $37.75 $37.83 $37.41 $37.45 $37.22 5,742
2022-03-22 $38.30 $38.34 $37.63 $37.94 $37.70 18,329
2022-03-21 $38.04 $38.53 $37.71 $37.89 $37.65 15,558
2022-03-18 $37.22 $37.90 $37.13 $37.90 $37.66 7,474
2022-03-17 $36.90 $37.51 $36.84 $37.51 $37.28 10,864
2022-03-16 $36.06 $36.86 $36.06 $36.86 $36.63 11,191
2022-03-15 $35.12 $35.85 $35.12 $35.85 $35.63 12,225
2022-03-14 $35.60 $35.82 $35.07 $35.30 $35.08 9,229
2022-03-11 $35.98 $36.13 $35.64 $35.64 $35.36 15,163
2022-03-10 $35.21 $36.05 $35.21 $36.04 $35.76 10,492
2022-03-09 $35.42 $35.86 $35.42 $35.64 $35.36 7,069
2022-03-08 $34.77 $35.58 $34.52 $34.85 $34.57 19,987
2022-03-07 $36.37 $36.37 $34.71 $34.79 $34.51 15,774
2022-03-04 $36.51 $36.51 $35.97 $36.39 $36.10 6,691
2022-03-03 $36.99 $36.99 $36.46 $36.86 $36.57 13,877
2022-03-02 $35.90 $37.03 $35.90 $36.79 $36.51 15,287
2022-03-01 $36.10 $36.28 $35.23 $35.50 $35.22 33,109
2022-02-28 $35.49 $35.97 $35.49 $35.91 $35.63 22,175
2022-02-25 $34.86 $35.79 $34.51 $35.79 $35.51 15,313
2022-02-24 $33.23 $34.74 $33.14 $34.64 $34.37 35,199
2022-02-23 $34.92 $34.92 $34.08 $34.13 $33.86 23,781
2022-02-22 $35.52 $35.84 $34.57 $34.77 $34.50 18,046
2022-02-18 $35.55 $36.04 $35.49 $35.55 $35.27 15,939
2022-02-17 $36.30 $36.30 $35.55 $35.60 $35.32 19,913
2022-02-16 $36.24 $36.49 $36.05 $36.36 $36.07 8,154
2022-02-15 $35.82 $36.23 $35.63 $36.18 $35.90 11,077
2022-02-14 $35.61 $35.83 $35.18 $35.31 $35.03 22,171
2022-02-11 $36.09 $36.43 $35.58 $35.73 $35.45 10,655
2022-02-10 $36.40 $37.12 $36.06 $36.27 $35.99 15,951
2022-02-09 $36.54 $36.84 $36.54 $36.84 $36.55 13,295
2022-02-08 $35.46 $36.12 $35.41 $36.07 $35.79 13,368
2022-02-07 $35.27 $35.40 $34.95 $35.18 $34.90 20,356
2022-02-04 $35.40 $35.44 $34.77 $35.18 $34.90 29,251
2022-02-03 $35.48 $36.01 $35.42 $35.42 $35.14 13,403
2022-02-02 $35.89 $35.90 $35.37 $35.77 $35.49 33,032
2022-02-01 $35.28 $35.74 $35.25 $35.74 $35.46 8,461
2022-01-31 $34.46 $35.07 $34.39 $35.07 $34.79 13,201
2022-01-28 $33.99 $34.51 $33.51 $34.49 $34.22 25,691
2022-01-27 $34.62 $35.05 $33.88 $34.02 $33.75 73,897
2022-01-26 $35.42 $35.60 $33.95 $34.27 $34.00 71,591
2022-01-25 $34.66 $35.21 $34.14 $34.95 $34.68 406,182
2022-01-24 $33.35 $35.29 $33.09 $35.18 $34.90 57,413
2022-01-21 $34.27 $34.43 $33.57 $33.64 $33.38 34,916
2022-01-20 $35.65 $35.97 $34.32 $34.40 $34.13 33,500
2022-01-19 $36.01 $36.25 $35.53 $35.53 $35.25 22,963
2022-01-18 $36.45 $36.45 $35.88 $35.94 $35.66 11,543
2022-01-14 $36.57 $36.84 $36.23 $36.71 $36.42 19,773
2022-01-13 $36.91 $37.24 $36.86 $36.86 $36.57 29,228
2022-01-12 $36.72 $37.10 $36.43 $36.91 $36.62 11,923
2022-01-11 $36.15 $36.66 $35.91 $36.66 $36.37 16,599
2022-01-10 $36.22 $36.23 $35.56 $36.23 $35.95 9,683
2022-01-07 $37.01 $37.01 $36.44 $36.44 $36.15 24,861
2022-01-06 $36.92 $37.16 $36.45 $36.88 $36.59 28,723
2022-01-05 $37.55 $37.89 $36.18 $36.48 $36.19 145,318
2022-01-04 $37.19 $37.50 $37.15 $37.42 $37.13 17,070
2022-01-03 $37.31 $37.70 $36.93 $36.98 $36.69 55,275
2021-12-31 $37.21 $37.22 $36.93 $37.18 $36.89 11,592
2021-12-30 $37.17 $37.51 $37.07 $37.07 $36.78 17,902
2021-12-29 $37.34 $37.51 $37.25 $37.44 $36.87 19,038
2021-12-28 $37.22 $37.45 $37.09 $37.12 $36.56 39,222
2021-12-27 $36.72 $37.20 $36.67 $37.19 $36.62 87,078
2021-12-23 $36.30 $36.61 $36.30 $36.50 $35.95 11,084
2021-12-22 $35.95 $36.30 $35.79 $36.25 $35.70 10,810
2021-12-21 $35.23 $35.83 $35.17 $35.83 $35.29 7,284
2021-12-20 $35.34 $35.34 $34.49 $34.90 $34.37 30,626
2021-12-17 $36.01 $36.38 $35.66 $35.91 $35.36 29,280
2021-12-16 $36.62 $36.84 $36.19 $36.19 $35.64 9,068
2021-12-15 $36.22 $36.39 $35.57 $36.39 $35.84 12,024
2021-12-14 $35.92 $36.60 $35.92 $36.28 $35.73 17,984
2021-12-13 $37.10 $37.10 $36.07 $36.15 $35.60 14,203
2021-12-10 $37.11 $37.11 $36.57 $36.98 $36.42 12,594
2021-12-09 $37.11 $37.25 $36.87 $36.89 $36.33 8,095
2021-12-08 $37.26 $37.36 $37.10 $37.21 $36.64 14,410
2021-12-07 $37.15 $37.56 $37.15 $37.17 $36.61 8,431
2021-12-06 $36.41 $36.85 $36.35 $36.53 $35.98 13,807
2021-12-03 $36.56 $36.56 $35.81 $36.10 $35.55 22,898
2021-12-02 $35.66 $36.51 $35.66 $36.38 $35.83 29,786
2021-12-01 $36.73 $36.98 $35.39 $35.43 $34.89 17,450
2021-11-30 $36.95 $36.95 $35.84 $35.94 $35.39 23,403
2021-11-29 $38.05 $38.16 $37.00 $37.28 $36.71 29,052
2021-11-26 $37.32 $37.68 $37.00 $37.52 $36.95 9,286
2021-11-24 $38.45 $38.59 $38.37 $38.52 $37.93 30,729
2021-11-23 $38.63 $38.81 $38.10 $38.81 $38.22 18,493
2021-11-22 $38.46 $39.25 $38.40 $38.89 $38.30 155,306
2021-11-19 $38.69 $38.71 $38.20 $38.22 $37.64 8,333
2021-11-18 $38.64 $38.91 $38.42 $38.91 $38.32 27,565
2021-11-17 $38.97 $38.97 $38.16 $38.23 $37.65 13,619
2021-11-16 $38.81 $39.19 $38.81 $38.94 $38.35 40,779
2021-11-15 $39.01 $39.01 $38.70 $38.77 $38.18 7,386
2021-11-12 $38.64 $38.83 $38.54 $38.82 $38.23 5,587
2021-11-11 $38.14 $38.60 $38.14 $38.54 $37.95 24,389
2021-11-10 $38.19 $38.33 $37.58 $37.77 $37.19 7,918
2021-11-09 $38.03 $38.23 $38.03 $38.23 $37.65 15,716
2021-11-08 $38.33 $38.44 $38.10 $38.16 $37.58 11,328
2021-11-05 $37.74 $37.99 $37.74 $37.92 $37.34 8,606
2021-11-04 $37.69 $37.93 $37.26 $37.35 $36.78 32,167
2021-11-03 $36.70 $37.51 $36.70 $37.50 $36.93 8,577
2021-11-02 $36.72 $36.72 $36.27 $36.65 $36.09 13,381
2021-11-01 $36.25 $36.68 $36.25 $36.59 $36.03 23,634
2021-10-29 $35.87 $36.14 $35.77 $35.95 $35.40 4,879
2021-10-28 $35.48 $35.94 $35.48 $35.84 $35.30 4,159
2021-10-27 $36.13 $36.13 $35.35 $35.35 $34.82 11,591
2021-10-26 $36.55 $36.74 $36.29 $36.50 $35.95 58,084
2021-10-25 $36.49 $37.00 $36.49 $36.85 $36.29 7,407
2021-10-22 $36.32 $36.65 $36.29 $36.39 $35.84 7,081
2021-10-21 $36.40 $36.40 $36.07 $36.24 $35.69 4,038
2021-10-20 $36.15 $36.57 $36.13 $36.30 $35.75 15,375
2021-10-19 $36.24 $36.30 $36.03 $36.08 $35.53 16,963
2021-10-18 $35.65 $36.24 $35.51 $36.24 $35.68 4,638
2021-10-15 $35.98 $36.09 $35.78 $35.80 $35.26 14,507
2021-10-14 $35.25 $35.62 $35.25 $35.51 $34.97 9,922
2021-10-13 $34.66 $35.05 $34.66 $34.93 $34.40 7,665
2021-10-12 $34.81 $35.13 $34.71 $34.87 $34.34 7,297
2021-10-11 $34.96 $35.29 $34.75 $34.75 $34.22 5,469
2021-10-08 $35.05 $35.16 $34.82 $34.84 $34.31 8,126
2021-10-07 $34.56 $35.21 $34.54 $34.94 $34.41 16,302
2021-10-06 $34.25 $34.32 $33.72 $34.18 $33.66 16,187
2021-10-05 $34.53 $35.03 $34.50 $34.64 $34.12 12,849
2021-10-04 $34.61 $35.01 $34.45 $34.54 $34.01 9,320
2021-10-01 $34.40 $34.75 $33.92 $34.53 $34.01 35,464
2021-09-30 $35.28 $35.29 $34.20 $34.21 $33.68 17,498
2021-09-29 $35.52 $35.62 $35.38 $35.38 $34.84 36,757
2021-09-28 $35.80 $35.84 $35.41 $35.44 $34.91 14,370
2021-09-27 $35.37 $35.98 $35.37 $35.91 $35.36 9,139
2021-09-24 $35.07 $35.46 $35.07 $35.30 $34.76 7,406
2021-09-23 $35.11 $35.62 $35.11 $35.34 $34.80 5,416
2021-09-22 $34.71 $35.18 $34.71 $34.80 $34.27 9,164
2021-09-21 $34.59 $34.59 $33.90 $34.15 $33.63 5,549
2021-09-20 $34.24 $34.52 $33.83 $34.32 $33.79 43,587
2021-09-17 $35.24 $35.24 $35.09 $35.12 $34.59 11,507
2021-09-16 $35.21 $35.43 $35.20 $35.29 $34.75 5,947
2021-09-15 $34.68 $35.23 $34.68 $35.23 $34.69 10,731
2021-09-14 $35.26 $35.26 $34.74 $34.74 $34.21 7,876
2021-09-13 $35.05 $35.21 $35.05 $35.19 $34.66 1,301
2021-09-10 $35.43 $35.43 $34.96 $34.96 $34.39 10,804
2021-09-09 $35.13 $35.37 $35.09 $35.26 $34.68 12,004
2021-09-08 $35.43 $35.43 $35.16 $35.16 $34.58 11,556
2021-09-07 $36.19 $36.19 $35.63 $35.63 $35.05 125,454
2021-09-03 $36.37 $36.37 $36.05 $36.16 $35.57 5,221
2021-09-02 $36.24 $36.50 $36.20 $36.37 $35.77 11,520
2021-09-01 $36.22 $36.23 $35.87 $36.12 $35.53 8,100
2021-08-31 $36.28 $36.28 $35.93 $36.01 $35.42 11,815
2021-08-30 $36.31 $36.39 $36.20 $36.21 $35.61 14,162
2021-08-27 $36.05 $36.29 $36.05 $36.14 $35.55 28,060
2021-08-26 $35.83 $35.83 $35.59 $35.67 $35.08 4,323
2021-08-25 $35.85 $36.01 $35.85 $35.90 $35.31 12,419
2021-08-24 $35.47 $35.72 $35.44 $35.64 $35.05 3,515
2021-08-23 $35.30 $35.30 $35.16 $35.27 $34.69 13,870
2021-08-20 $34.82 $35.14 $34.82 $35.14 $34.56 7,611
2021-08-19 $34.53 $34.66 $34.45 $34.55 $33.99 5,940
2021-08-18 $35.19 $35.19 $34.71 $34.71 $34.14 3,205
2021-08-17 $35.31 $35.31 $34.66 $34.91 $34.34 11,258
2021-08-16 $35.39 $35.68 $35.26 $35.64 $35.06 11,893
2021-08-13 $35.64 $35.64 $35.48 $35.48 $34.89 1,056
2021-08-12 $35.90 $35.90 $35.41 $35.62 $35.04 4,832
2021-08-11 $35.24 $35.67 $35.24 $35.67 $35.09 12,423
2021-08-10 $34.96 $35.45 $34.96 $35.31 $34.73 5,523
2021-08-09 $34.89 $35.06 $34.82 $34.90 $34.32 4,837
2021-08-06 $35.16 $35.16 $34.93 $35.05 $34.47 11,577
2021-08-05 $35.05 $35.05 $34.89 $34.98 $34.40 3,857
2021-08-04 $35.21 $35.26 $34.78 $34.78 $34.21 9,816
2021-08-03 $35.09 $35.19 $35.01 $35.19 $34.61 8,048
2021-08-02 $35.04 $35.21 $34.83 $34.83 $34.26 9,034
2021-07-30 $34.72 $35.13 $34.72 $34.77 $34.19 7,060
2021-07-29 $34.86 $35.02 $34.82 $34.82 $34.25 9,271
2021-07-28 $34.22 $34.35 $33.99 $34.27 $33.71 107,684
2021-07-27 $34.25 $34.25 $33.91 $34.22 $33.65 9,801
2021-07-26 $34.21 $34.45 $34.21 $34.32 $33.75 7,974
2021-07-23 $34.00 $34.33 $34.00 $34.32 $33.76 7,531
2021-07-22 $33.89 $33.95 $33.76 $33.91 $33.35 6,434
2021-07-21 $33.83 $34.19 $33.83 $34.10 $33.54 2,332
2021-07-20 $32.98 $33.73 $32.98 $33.66 $33.11 6,177
2021-07-19 $32.65 $32.98 $32.50 $32.86 $32.32 33,374
2021-07-16 $33.83 $33.83 $33.26 $33.27 $32.72 4,686
2021-07-15 $33.90 $33.90 $33.48 $33.67 $33.11 22,987
2021-07-14 $34.22 $34.22 $33.88 $33.88 $33.32 5,753
2021-07-13 $34.34 $34.40 $34.00 $34.00 $33.44 39,237
2021-07-12 $34.38 $34.63 $34.37 $34.56 $33.99 7,981
2021-07-09 $33.99 $34.40 $33.99 $34.39 $33.82 3,543
2021-07-08 $33.71 $34.02 $33.40 $33.67 $33.12 9,723
2021-07-07 $33.93 $34.30 $33.85 $34.29 $33.73 10,214
2021-07-06 $34.46 $34.46 $33.84 $34.01 $33.45 5,143
2021-07-02 $34.48 $34.52 $34.44 $34.48 $33.91 17,641
2021-07-01 $34.51 $34.73 $34.51 $34.62 $34.05 16,104
2021-06-30 $34.21 $34.36 $34.13 $34.33 $33.77 21,109
2021-06-29 $34.26 $34.50 $34.17 $34.17 $33.61 24,608
2021-06-28 $34.34 $34.34 $34.11 $34.27 $33.71 17,528
2021-06-25 $34.15 $34.39 $34.15 $34.27 $33.71 4,566
2021-06-24 $33.75 $34.07 $33.75 $34.01 $33.45 6,356
2021-06-23 $33.65 $33.90 $33.65 $33.75 $33.20 8,154
2021-06-22 $33.51 $33.67 $33.40 $33.67 $33.12 11,147
2021-06-21 $32.90 $33.40 $32.81 $33.40 $32.85 9,205
2021-06-18 $32.91 $32.97 $32.75 $32.75 $32.22 18,040
2021-06-17 $33.35 $33.36 $32.90 $33.19 $32.65 11,578
2021-06-16 $33.70 $33.75 $33.39 $33.53 $32.98 9,959
2021-06-15 $33.66 $33.79 $33.56 $33.76 $33.20 6,270
2021-06-14 $34.12 $34.12 $33.61 $33.72 $33.17 10,394
2021-06-11 $34.00 $34.11 $33.95 $34.11 $33.51 24,323
2021-06-10 $34.09 $34.09 $33.85 $33.86 $33.26 10,226
2021-06-09 $34.46 $34.46 $34.06 $34.08 $33.48 11,187
2021-06-08 $34.14 $34.39 $34.03 $34.38 $33.77 56,074
2021-06-07 $34.22 $34.30 $34.08 $34.16 $33.56 16,408
2021-06-04 $34.23 $34.24 $34.04 $34.24 $33.64 4,707
2021-06-03 $34.13 $34.21 $33.89 $34.18 $33.58 19,566
2021-06-02 $34.69 $34.69 $34.18 $34.23 $33.63 10,784
2021-06-01 $34.55 $34.57 $34.45 $34.54 $33.93 13,006
2021-05-28 $34.44 $34.55 $34.36 $34.45 $33.84 10,529
2021-05-27 $34.53 $34.65 $34.50 $34.53 $33.93 17,767
2021-05-26 $34.26 $34.41 $34.19 $34.38 $33.77 7,394
2021-05-25 $34.30 $34.30 $33.94 $33.99 $33.40 18,201
2021-05-24 $34.25 $34.30 $34.18 $34.18 $33.58 7,234
2021-05-21 $34.36 $34.40 $34.19 $34.19 $33.59 8,350
2021-05-20 $33.90 $34.18 $33.82 $34.08 $33.48 4,349
2021-05-19 $33.76 $33.98 $33.43 $33.94 $33.34 22,549
2021-05-18 $34.74 $34.74 $34.26 $34.26 $33.66 15,645
2021-05-17 $34.66 $34.72 $34.44 $34.64 $34.03 14,488
2021-05-14 $34.61 $34.77 $34.50 $34.77 $34.16 11,440
2021-05-13 $33.73 $34.35 $33.72 $34.35 $33.75 12,194
2021-05-12 $34.65 $34.66 $33.65 $33.65 $33.06 19,817
2021-05-11 $34.74 $35.11 $34.47 $34.78 $34.17 32,650
2021-05-10 $35.63 $35.99 $35.44 $35.44 $34.82 29,772
2021-05-07 $35.05 $35.49 $35.05 $35.48 $34.86 41,749
2021-05-06 $34.71 $34.89 $34.45 $34.89 $34.28 26,528
2021-05-05 $34.57 $34.72 $34.52 $34.57 $33.96 14,912
2021-05-04 $34.08 $34.46 $34.06 $34.46 $33.85 55,579
2021-05-03 $34.00 $34.30 $34.00 $34.14 $33.54 39,667
2021-04-30 $33.91 $33.91 $33.67 $33.73 $33.14 8,969
2021-04-29 $34.02 $34.07 $33.80 $34.06 $33.46 17,631
2021-04-28 $33.80 $33.87 $33.79 $33.79 $33.20 14,840
2021-04-27 $34.02 $34.09 $33.92 $33.92 $33.32 9,586
2021-04-26 $34.03 $34.03 $33.82 $33.89 $33.29 36,575
2021-04-23 $33.61 $33.85 $33.53 $33.83 $33.24 7,894
2021-04-22 $33.47 $33.71 $33.32 $33.48 $32.89 26,398
2021-04-21 $33.22 $33.60 $33.22 $33.60 $33.01 118,731
2021-04-20 $33.66 $33.67 $33.08 $33.30 $32.72 11,685
2021-04-19 $33.98 $33.98 $33.53 $33.67 $33.07 36,155
2021-04-16 $33.73 $33.97 $33.69 $33.93 $33.33 10,087
2021-04-15 $33.61 $33.67 $33.54 $33.61 $33.01 12,762
2021-04-14 $33.23 $33.52 $33.23 $33.36 $32.77 25,516
2021-04-13 $33.35 $33.35 $33.00 $33.17 $32.59 48,336
2021-04-12 $33.17 $33.33 $33.17 $33.33 $32.74 5,367
2021-04-09 $32.95 $33.15 $32.85 $33.15 $32.57 9,264
2021-04-08 $32.93 $32.93 $32.63 $32.83 $32.25 12,464
2021-04-07 $33.09 $33.09 $32.68 $32.75 $32.17 22,978
2021-04-06 $33.00 $33.26 $33.00 $33.03 $32.44 37,411
2021-04-05 $33.00 $33.09 $32.81 $33.09 $32.51 31,492
2021-04-01 $32.71 $32.77 $32.47 $32.74 $32.16 21,634
2021-03-31 $32.63 $32.76 $32.51 $32.51 $31.94 4,172
2021-03-30 $32.33 $32.60 $32.30 $32.55 $31.98 19,994
2021-03-29 $32.83 $32.83 $32.24 $32.35 $31.78 27,793
2021-03-26 $32.11 $32.64 $32.11 $32.64 $32.07 54,240
2021-03-25 $31.06 $31.97 $31.05 $31.95 $31.39 111,962
2021-03-24 $31.82 $31.95 $31.26 $31.44 $30.89 119,258
2021-03-23 $32.18 $32.18 $31.49 $31.55 $31.00 111,008
2021-03-22 $32.25 $32.36 $32.02 $32.27 $31.70 23,000
2021-03-19 $32.00 $32.34 $32.00 $32.15 $31.58 17,973
2021-03-18 $32.15 $32.41 $31.81 $31.84 $31.28 14,590
2021-03-17 $31.75 $32.15 $31.65 $32.15 $31.58 23,352
2021-03-16 $32.06 $32.09 $31.95 $31.99 $31.43 28,650
2021-03-15 $31.83 $32.16 $31.78 $32.16 $31.59 11,805
2021-03-12 $31.47 $31.75 $31.47 $31.74 $31.09 17,501
2021-03-11 $31.30 $31.57 $31.30 $31.53 $30.88 17,863
2021-03-10 $31.26 $31.42 $31.20 $31.30 $30.66 54,673
2021-03-09 $31.30 $31.35 $30.88 $30.88 $30.25 11,014
2021-03-08 $30.64 $31.23 $30.62 $30.96 $30.33 15,955
2021-03-05 $29.68 $30.48 $29.46 $30.43 $29.81 17,386
2021-03-04 $29.94 $30.15 $29.19 $29.62 $29.01 78,936
2021-03-03 $30.15 $30.24 $29.81 $29.92 $29.31 55,475
2021-03-02 $30.26 $30.26 $30.06 $30.08 $29.46 43,221
2021-03-01 $29.98 $30.45 $29.98 $30.23 $29.61 40,830
2021-02-26 $29.93 $29.98 $29.61 $29.70 $29.10 96,665
2021-02-25 $30.80 $30.80 $29.82 $29.91 $29.30 25,799
2021-02-24 $30.76 $30.77 $30.44 $30.77 $30.14 32,218
2021-02-23 $30.20 $30.57 $29.94 $30.56 $29.93 150,854
2021-02-22 $30.62 $30.76 $30.45 $30.53 $29.90 13,299
2021-02-19 $30.74 $30.88 $30.70 $30.77 $30.14 10,005
2021-02-18 $30.58 $30.65 $30.35 $30.52 $29.89 20,016
2021-02-17 $30.76 $30.82 $30.53 $30.77 $30.14 8,601
2021-02-16 $31.42 $31.42 $30.79 $30.81 $30.18 46,508
2021-02-12 $31.20 $31.29 $31.12 $31.19 $30.55 14,596
2021-02-11 $31.45 $31.45 $31.17 $31.25 $30.61 9,720
2021-02-10 $31.50 $31.51 $31.16 $31.31 $30.67 4,795
2021-02-09 $31.28 $31.42 $31.18 $31.30 $30.66 14,327
2021-02-08 $30.72 $31.19 $30.72 $31.19 $30.55 9,365
2021-02-05 $30.58 $30.68 $30.58 $30.65 $30.02 5,521
2021-02-04 $30.29 $30.47 $30.25 $30.43 $29.80 7,079
2021-02-03 $30.05 $30.23 $29.85 $30.19 $29.57 44,616
2021-02-02 $29.85 $30.07 $29.85 $29.99 $29.37 5,903
2021-02-01 $29.88 $30.06 $29.56 $29.91 $29.30 14,667
2021-01-29 $30.43 $30.43 $29.71 $29.82 $29.21 10,145
2021-01-28 $30.83 $30.92 $30.21 $30.26 $29.64 11,151
2021-01-27 $30.67 $31.15 $30.57 $31.06 $30.42 16,391
2021-01-26 $30.60 $30.87 $30.53 $30.87 $30.24 11,180
2021-01-25 $30.36 $31.05 $30.36 $30.54 $29.91 6,741
2021-01-22 $29.99 $30.24 $29.84 $30.24 $29.62 5,720
2021-01-21 $30.25 $30.25 $30.17 $30.20 $29.58 16,983
2021-01-20 $29.91 $30.11 $29.91 $30.09 $29.48 6,415
2021-01-19 $29.97 $29.97 $29.71 $29.84 $29.23 98,112
2021-01-15 $29.65 $29.73 $29.40 $29.66 $29.05 93,862
2021-01-14 $29.56 $29.86 $29.56 $29.69 $29.08 33,610
2021-01-13 $29.60 $29.60 $29.39 $29.39 $28.78 22,032
2021-01-12 $29.21 $29.57 $29.15 $29.53 $28.93 17,246
2021-01-11 $28.85 $29.34 $28.85 $29.21 $28.61 9,975
2021-01-08 $29.19 $29.26 $28.80 $28.97 $28.38 25,565
2021-01-07 $29.21 $29.25 $29.04 $29.22 $28.62 36,213
2021-01-06 $28.01 $29.15 $28.01 $28.99 $28.40 20,365
2021-01-05 $27.93 $28.29 $27.93 $28.20 $27.62 29,837
2021-01-04 $28.02 $28.15 $27.67 $27.96 $27.39 114,768
2020-12-31 $27.92 $28.06 $27.92 $28.02 $27.45 11,210
2020-12-30 $27.98 $28.20 $27.98 $28.07 $27.49 6,032
2020-12-29 $28.34 $28.34 $28.15 $28.27 $27.43 56,440
2020-12-28 $28.78 $28.78 $28.40 $28.45 $27.60 50,583
2020-12-24 $28.43 $28.51 $28.43 $28.48 $27.63 8,500
2020-12-23 $28.25 $28.55 $28.25 $28.49 $27.64 9,451
2020-12-22 $28.30 $28.30 $28.12 $28.23 $27.39 4,568
2020-12-21 $27.87 $28.17 $27.73 $28.17 $27.33 35,839
2020-12-18 $28.30 $28.35 $28.20 $28.22 $27.38 10,601
2020-12-17 $28.14 $28.27 $28.14 $28.27 $27.43 13,831
2020-12-16 $28.06 $28.15 $27.95 $28.10 $27.27 16,197
2020-12-15 $27.94 $28.13 $27.79 $28.13 $27.29 48,302
2020-12-14 $27.98 $28.16 $27.73 $27.74 $26.91 9,027
2020-12-11 $27.68 $27.74 $27.52 $27.62 $26.80 9,153
2020-12-10 $27.69 $27.74 $27.62 $27.74 $26.91 31,173
2020-12-09 $27.90 $27.95 $27.68 $27.84 $27.01 34,174
2020-12-08 $27.69 $27.83 $27.66 $27.83 $27.00 18,675
2020-12-07 $27.91 $28.01 $27.73 $27.86 $27.03 9,691
2020-12-04 $27.67 $28.08 $27.67 $28.07 $27.23 20,108
2020-12-03 $27.48 $27.76 $27.48 $27.67 $26.84 37,955
2020-12-02 $27.48 $27.50 $27.42 $27.44 $26.62 11,825
2020-12-01 $27.76 $27.88 $27.36 $27.36 $26.54 75,865
2020-11-30 $27.65 $27.65 $27.29 $27.29 $26.48 15,326
2020-11-27 $27.72 $27.74 $27.62 $27.71 $26.88 5,001
2020-11-25 $27.90 $27.90 $27.55 $27.62 $26.79 14,369
2020-11-24 $27.59 $27.86 $27.47 $27.85 $27.02 6,032
2020-11-23 $26.96 $27.35 $26.96 $27.32 $26.50 25,288
2020-11-20 $26.84 $26.84 $26.65 $26.70 $25.90 14,258
2020-11-19 $26.66 $26.81 $26.60 $26.80 $26.00 5,778
2020-11-18 $27.23 $27.23 $26.86 $26.86 $26.06 6,403
2020-11-17 $26.99 $27.21 $26.79 $27.11 $26.30 7,041
2020-11-16 $27.19 $27.29 $26.93 $27.23 $26.42 19,130
2020-11-13 $26.33 $26.82 $26.33 $26.78 $25.98 11,537
2020-11-12 $26.46 $26.46 $26.03 $26.12 $25.34 173,202
2020-11-11 $26.59 $26.59 $26.41 $26.54 $25.75 14,693
2020-11-10 $26.32 $26.62 $26.18 $26.55 $25.76 14,842
2020-11-09 $26.67 $26.76 $25.95 $25.96 $25.19 27,966
2020-11-06 $25.88 $25.90 $25.49 $25.58 $24.82 43,712
2020-11-05 $25.58 $25.94 $25.58 $25.80 $25.03 14,020
2020-11-04 $25.08 $25.69 $25.04 $25.40 $24.64 16,620
2020-11-03 $24.67 $25.13 $24.67 $25.13 $24.38 7,670
2020-11-02 $24.09 $24.39 $24.08 $24.37 $23.64 33,583
2020-10-30 $23.91 $23.91 $23.64 $23.73 $23.03 4,474
2020-10-29 $23.94 $23.97 $23.75 $23.92 $23.20 6,479
2020-10-28 $24.12 $24.22 $23.85 $23.86 $23.15 15,114
2020-10-27 $24.91 $24.91 $24.48 $24.49 $23.76 14,350
2020-10-26 $25.27 $25.30 $24.78 $24.99 $24.25 11,160
2020-10-23 $25.62 $25.62 $25.41 $25.60 $24.83 1,099
2020-10-22 $25.45 $25.55 $25.32 $25.55 $24.79 7,051
2020-10-21 $25.50 $25.65 $25.37 $25.44 $24.68 10,417
2020-10-20 $25.63 $25.81 $25.61 $25.61 $24.84 2,795
2020-10-19 $25.89 $25.89 $25.48 $25.50 $24.73 6,185
2020-10-16 $25.98 $26.04 $25.82 $25.82 $25.05 8,560
2020-10-15 $25.43 $25.86 $25.42 $25.86 $25.09 13,577
2020-10-14 $25.71 $25.94 $25.67 $25.72 $24.95 20,403
2020-10-13 $25.88 $25.88 $25.69 $25.77 $25.00 16,177
2020-10-12 $25.93 $26.00 $25.90 $25.96 $25.18 16,308
2020-10-09 $26.14 $26.14 $25.87 $25.88 $25.11 18,466
2020-10-08 $25.82 $25.89 $25.74 $25.87 $25.10 24,461
2020-10-07 $25.37 $25.67 $25.37 $25.64 $24.87 13,584
2020-10-06 $25.43 $25.61 $25.10 $25.11 $24.37 10,810
2020-10-05 $25.03 $25.27 $25.03 $25.27 $24.52 19,365
2020-10-02 $24.45 $24.90 $24.45 $24.83 $24.09 13,248
2020-10-01 $24.60 $24.65 $24.41 $24.60 $23.87 16,308
2020-09-30 $24.36 $24.65 $24.31 $24.47 $23.74 8,241
2020-09-29 $24.40 $24.40 $24.09 $24.17 $23.45 34,240
2020-09-28 $24.14 $24.38 $24.14 $24.30 $23.57 6,201
2020-09-25 $23.58 $23.95 $23.55 $23.85 $23.14 8,869
2020-09-24 $23.54 $23.76 $23.36 $23.65 $22.95 10,376
2020-09-23 $24.27 $24.27 $23.59 $23.59 $22.89 2,518
2020-09-22 $24.06 $24.09 $23.87 $24.09 $23.37 5,781
2020-09-21 $24.05 $24.05 $23.65 $23.86 $23.14 39,395
2020-09-18 $24.76 $24.76 $24.35 $24.55 $23.81 3,731
2020-09-17 $24.42 $24.77 $24.35 $24.68 $23.94 5,570
2020-09-16 $24.63 $25.00 $24.62 $24.80 $24.06 7,040
2020-09-15 $24.53 $24.67 $24.52 $24.52 $23.79 17,115
2020-09-14 $24.48 $24.50 $24.44 $24.50 $23.77 2,737
2020-09-11 $24.24 $24.28 $23.99 $24.18 $23.41 9,047
2020-09-10 $24.49 $24.65 $24.11 $24.13 $23.35 19,244
2020-09-09 $24.26 $24.52 $24.13 $24.46 $23.68 11,114
2020-09-08 $24.34 $24.43 $24.09 $24.13 $23.36 13,354
2020-09-04 $24.70 $24.70 $24.23 $24.55 $23.77 12,283
2020-09-03 $24.97 $25.17 $24.38 $24.45 $23.67 11,490
2020-09-02 $24.51 $25.17 $24.42 $25.13 $24.33 56,391
2020-09-01 $24.25 $24.44 $24.22 $24.44 $23.66 55,919
2020-08-31 $24.57 $24.57 $24.34 $24.34 $23.56 19,208
2020-08-28 $24.49 $24.62 $24.47 $24.62 $23.83 8,997
2020-08-27 $24.53 $24.53 $24.40 $24.44 $23.66 3,749
2020-08-26 $24.32 $24.36 $24.27 $24.33 $23.55 11,664
2020-08-25 $24.72 $24.72 $24.30 $24.45 $23.67 45,520
2020-08-24 $24.41 $24.53 $24.41 $24.52 $23.74 4,453
2020-08-21 $24.25 $24.25 $24.11 $24.16 $23.39 4,450
2020-08-20 $24.19 $24.35 $24.19 $24.31 $23.53 4,488
2020-08-19 $24.62 $24.64 $24.38 $24.38 $23.60 5,304
2020-08-18 $24.63 $24.65 $24.45 $24.46 $23.68 6,773
2020-08-17 $24.76 $24.77 $24.64 $24.67 $23.88 6,240
2020-08-14 $24.48 $24.83 $24.48 $24.72 $23.93 5,283
2020-08-13 $24.70 $24.77 $24.59 $24.62 $23.83 9,140
2020-08-12 $24.94 $24.95 $24.79 $24.87 $24.08 3,920
2020-08-11 $25.07 $25.30 $24.78 $24.78 $23.98 11,961
2020-08-10 $24.34 $24.82 $24.34 $24.75 $23.96 9,232
2020-08-07 $23.98 $24.24 $23.91 $24.24 $23.46 4,624
2020-08-06 $24.06 $24.06 $23.92 $23.94 $23.17 5,514
2020-08-05 $23.96 $24.08 $23.87 $24.08 $23.31 7,367
2020-08-04 $23.74 $23.85 $23.71 $23.82 $23.06 11,385
2020-08-03 $23.44 $23.80 $23.41 $23.75 $22.99 10,476
2020-07-31 $23.47 $23.47 $23.04 $23.35 $22.60 8,049
2020-07-30 $23.59 $23.72 $23.50 $23.66 $22.90 9,679
2020-07-29 $23.58 $23.84 $23.58 $23.84 $23.07 6,585
2020-07-28 $23.77 $23.77 $23.52 $23.52 $22.77 7,207
2020-07-27 $23.46 $23.83 $23.40 $23.78 $23.02 2,152
2020-07-24 $23.64 $23.68 $23.46 $23.46 $22.71 38,324
2020-07-23 $23.73 $24.00 $23.72 $23.77 $23.01 15,521
2020-07-22 $23.37 $23.62 $23.37 $23.62 $22.86 2,969
2020-07-21 $23.39 $23.59 $23.32 $23.46 $22.71 16,417
2020-07-20 $23.37 $23.47 $23.18 $23.28 $22.53 62,300
2020-07-17 $23.58 $23.74 $23.47 $23.47 $22.72 5,869
2020-07-16 $23.41 $23.64 $23.40 $23.55 $22.80 9,234
2020-07-15 $23.32 $23.62 $23.29 $23.58 $22.83 13,692
2020-07-14 $22.22 $22.75 $22.13 $22.75 $22.02 3,594
2020-07-13 $22.39 $22.62 $22.25 $22.28 $21.57 7,656
2020-07-10 $21.73 $22.26 $21.73 $22.26 $21.55 8,000
2020-07-09 $22.14 $22.14 $21.53 $21.73 $21.03 11,300
2020-07-08 $22.18 $22.39 $22.08 $22.21 $21.50 5,412
2020-07-07 $22.44 $22.49 $22.16 $22.20 $21.49 11,947
2020-07-06 $22.82 $22.82 $22.56 $22.64 $21.92 16,000
2020-07-02 $22.80 $22.91 $22.48 $22.48 $21.76 23,500
2020-07-01 $22.51 $22.64 $22.14 $22.14 $21.43 8,558
2020-06-30 $22.18 $22.44 $22.18 $22.41 $21.69 15,230
2020-06-29 $21.72 $22.28 $21.63 $22.23 $21.52 10,394
2020-06-26 $21.77 $21.77 $21.44 $21.48 $20.79 17,089
2020-06-25 $21.43 $21.80 $21.35 $21.80 $21.10 12,514
2020-06-24 $22.26 $22.26 $21.46 $21.58 $20.89 98,262
2020-06-23 $22.70 $22.71 $22.43 $22.48 $21.76 16,935
2020-06-22 $22.33 $22.45 $22.06 $22.42 $21.70 5,242
2020-06-19 $22.82 $22.83 $22.23 $22.37 $21.66 9,380
2020-06-18 $22.33 $22.70 $22.33 $22.46 $21.74 7,615
2020-06-17 $22.88 $22.89 $22.63 $22.63 $21.91 4,506
2020-06-16 $23.32 $23.33 $22.54 $22.83 $22.10 12,600
2020-06-15 $21.41 $22.54 $21.38 $22.46 $21.74 6,857
2020-06-12 $22.86 $22.86 $21.79 $22.29 $21.45 37,319
2020-06-11 $22.72 $22.91 $21.94 $21.95 $21.13 51,175
2020-06-10 $24.50 $24.50 $23.96 $24.00 $23.10 7,300
2020-06-09 $25.20 $25.20 $24.80 $24.82 $23.89 31,092
2020-06-08 $25.31 $25.58 $25.29 $25.57 $24.61 8,167
2020-06-05 $25.18 $25.25 $24.85 $24.88 $23.95 28,323
2020-06-04 $23.66 $24.04 $23.50 $24.02 $23.12 25,059
2020-06-03 $23.33 $23.76 $23.32 $23.68 $22.80 17,700
2020-06-02 $22.56 $22.76 $22.50 $22.76 $21.91 23,700
2020-06-01 $21.96 $22.48 $21.96 $22.43 $21.59 203,479
2020-05-29 $21.84 $22.10 $21.74 $21.99 $21.17 3,800
2020-05-28 $23.15 $23.15 $22.25 $22.25 $21.42 68,918
2020-05-27 $22.65 $22.92 $22.35 $22.92 $22.06 22,732
2020-05-26 $21.65 $22.22 $21.65 $22.05 $21.22 46,463
2020-05-22 $21.18 $21.18 $20.75 $20.91 $20.13 15,880
2020-05-21 $21.21 $21.27 $21.10 $21.10 $20.32 20,600
2020-05-20 $21.04 $21.21 $20.95 $21.01 $20.23 32,500
2020-05-19 $20.92 $21.10 $20.71 $20.71 $19.94 74,974
2020-05-18 $20.43 $21.02 $20.37 $20.98 $20.20 22,654
2020-05-15 $19.25 $19.72 $19.25 $19.61 $18.88 19,000
2020-05-14 $18.66 $19.43 $18.34 $19.43 $18.70 22,698
2020-05-13 $19.60 $19.64 $18.85 $18.97 $18.26 41,287
2020-05-12 $20.58 $20.61 $19.80 $19.80 $19.06 21,322
2020-05-11 $20.52 $20.62 $20.23 $20.50 $19.74 32,373
2020-05-08 $20.41 $20.87 $20.41 $20.80 $20.02 9,600
2020-05-07 $19.94 $20.25 $19.91 $19.91 $19.16 9,996
2020-05-06 $20.07 $20.15 $19.69 $19.69 $18.95 12,977
2020-05-05 $20.40 $20.54 $19.95 $19.97 $19.22 10,483
2020-05-04 $19.64 $20.07 $19.64 $19.97 $19.22 16,085
2020-05-01 $20.57 $20.57 $20.01 $20.14 $19.39 83,112
2020-04-30 $21.47 $21.48 $21.03 $21.03 $20.24 12,451
2020-04-29 $21.53 $21.96 $21.44 $21.78 $20.97 38,501
2020-04-28 $20.76 $21.02 $20.47 $20.84 $20.06 13,845
2020-04-27 $19.45 $20.21 $19.45 $20.12 $19.37 41,884
2020-04-24 $19.12 $19.34 $18.90 $19.31 $18.59 579,358
2020-04-23 $18.74 $19.21 $18.74 $18.94 $18.23 53,718
2020-04-22 $18.97 $18.97 $18.55 $18.60 $17.91 13,334
2020-04-21 $18.52 $18.88 $18.51 $18.67 $17.97 132,020
2020-04-20 $19.28 $19.53 $19.00 $19.06 $18.35 47,019
2020-04-17 $19.51 $19.89 $19.49 $19.73 $18.99 36,858
2020-04-16 $18.97 $18.97 $18.52 $18.84 $18.13 22,887
2020-04-15 $19.30 $19.30 $18.63 $18.92 $18.21 46,200
2020-04-14 $19.93 $20.02 $19.56 $19.86 $19.12 32,009
2020-04-13 $20.04 $20.04 $19.13 $19.43 $18.70 137,356
2020-04-09 $19.94 $20.50 $19.85 $20.03 $19.28 71,253
2020-04-08 $18.97 $19.59 $18.83 $19.47 $18.74 16,686
2020-04-07 $19.25 $19.52 $18.59 $18.63 $17.93 71,300
2020-04-06 $17.33 $18.23 $17.33 $18.13 $17.45 48,848
2020-04-03 $16.93 $17.13 $16.37 $16.63 $16.01 36,906
2020-04-02 $16.88 $17.50 $16.73 $16.97 $16.34 24,589
2020-04-01 $17.34 $17.50 $16.90 $17.02 $16.38 131,847
2020-03-31 $18.37 $18.59 $18.07 $18.11 $17.43 70,816
2020-03-30 $18.14 $18.37 $17.73 $18.30 $17.62 62,459
2020-03-27 $18.16 $18.53 $17.91 $18.16 $17.48 189,800
2020-03-26 $18.18 $19.05 $18.12 $19.02 $18.31 49,203
2020-03-25 $17.52 $18.59 $17.07 $17.96 $17.29 254,794
2020-03-24 $16.46 $17.35 $16.46 $17.24 $16.60 30,688
2020-03-23 $16.48 $16.48 $15.38 $15.59 $15.01 64,121
2020-03-20 $17.63 $17.73 $16.45 $16.45 $15.84 45,489
2020-03-19 $16.85 $17.55 $16.60 $17.25 $16.61 140,710
2020-03-18 $17.62 $17.79 $16.03 $16.99 $16.35 42,658
2020-03-17 $18.77 $19.06 $18.00 $18.80 $18.10 44,297
2020-03-16 $18.12 $19.26 $18.12 $18.27 $17.59 57,886
2020-03-13 $19.79 $20.54 $19.06 $20.54 $19.70 23,969
2020-03-12 $19.85 $20.26 $18.99 $18.99 $18.21 60,368
2020-03-11 $22.28 $22.28 $21.33 $21.56 $20.67 26,867
2020-03-10 $22.87 $22.95 $21.75 $22.91 $21.96 119,049
2020-03-09 $22.20 $23.40 $21.87 $22.16 $21.25 305,534
2020-03-06 $23.69 $24.20 $23.56 $24.00 $23.01 25,600
2020-03-05 $24.65 $24.80 $24.13 $24.23 $23.23 15,200
2020-03-04 $25.23 $25.64 $25.01 $25.64 $24.59 44,475
2020-03-03 $25.74 $26.08 $24.74 $25.09 $24.06 53,174
2020-03-02 $25.24 $25.73 $24.73 $25.73 $24.67 122,903
2020-02-28 $24.85 $25.36 $24.67 $25.26 $24.22 141,219
2020-02-27 $25.88 $26.37 $25.33 $25.52 $24.47 59,727
2020-02-26 $27.17 $27.19 $26.46 $26.46 $25.37 39,735
2020-02-25 $28.31 $28.31 $26.92 $26.96 $25.85 52,376
2020-02-24 $28.30 $28.32 $28.10 $28.14 $26.98 17,188
2020-02-21 $29.13 $29.26 $29.13 $29.26 $28.05 2,200
2020-02-20 $29.22 $29.49 $29.22 $29.39 $28.18 15,112
2020-02-19 $29.48 $29.48 $29.35 $29.36 $28.15 20,935
2020-02-18 $29.50 $29.50 $29.22 $29.33 $28.12 8,806
2020-02-14 $29.63 $29.66 $29.48 $29.50 $28.29 2,939
2020-02-13 $29.69 $29.72 $29.65 $29.68 $28.45 9,400
2020-02-12 $29.85 $29.88 $29.77 $29.88 $28.65 14,900
2020-02-11 $29.53 $29.55 $29.51 $29.51 $28.29 3,900
2020-02-10 $29.20 $29.28 $29.15 $29.20 $28.00 6,228
2020-02-07 $29.53 $29.53 $29.20 $29.22 $28.02 15,505
2020-02-06 $29.88 $29.90 $29.67 $29.67 $28.45 7,900
2020-02-05 $29.31 $29.95 $29.31 $29.92 $28.69 18,268
2020-02-04 $29.10 $29.18 $29.07 $29.07 $27.87 34,200
2020-02-03 $28.62 $28.96 $28.62 $28.66 $27.48 15,951
2020-01-31 $29.10 $29.10 $28.42 $28.49 $27.32 13,243
2020-01-30 $29.09 $29.21 $28.87 $29.21 $28.01 37,248
2020-01-29 $29.58 $29.63 $29.42 $29.43 $28.22 12,852
2020-01-28 $29.20 $29.50 $29.20 $29.46 $28.25 4,444
2020-01-27 $29.12 $29.33 $29.10 $29.20 $28.00 17,281
2020-01-24 $29.85 $29.85 $29.46 $29.70 $28.48 18,300
2020-01-23 $29.82 $30.13 $29.55 $30.13 $28.89 8,421
2020-01-22 $30.05 $30.13 $30.03 $30.04 $28.80 13,142
2020-01-21 $30.03 $30.12 $29.98 $30.03 $28.79 11,500
2020-01-17 $30.65 $30.65 $30.44 $30.47 $29.21 21,486
2020-01-16 $30.45 $30.46 $30.38 $30.46 $29.21 3,800
2020-01-15 $30.16 $30.33 $30.12 $30.16 $28.92 8,311
2020-01-14 $30.16 $30.29 $30.14 $30.24 $29.00 209,700
2020-01-13 $29.94 $30.03 $29.92 $30.02 $28.79 7,293
2020-01-10 $30.02 $30.12 $29.89 $29.89 $28.66 17,204
2020-01-09 $30.11 $30.18 $30.06 $30.14 $28.90 16,000
2020-01-08 $30.20 $30.49 $30.13 $30.39 $29.14 43,963
2020-01-07 $30.13 $30.32 $30.10 $30.24 $28.99 50,265
2020-01-06 $30.00 $30.20 $29.91 $30.19 $28.95 9,672
2020-01-03 $30.14 $30.17 $30.04 $30.17 $28.93 38,536
2020-01-02 $30.59 $30.59 $30.29 $30.49 $29.24 29,000
2019-12-31 $30.37 $30.51 $30.37 $30.42 $29.17 13,300
2019-12-30 $30.56 $30.56 $30.35 $30.38 $29.13 14,448
2019-12-27 $31.05 $31.05 $30.76 $30.76 $29.26 7,007
2019-12-26 $30.95 $30.95 $30.91 $30.93 $29.42 3,200
2019-12-24 $30.94 $30.94 $30.82 $30.84 $29.33 2,392
2019-12-23 $30.96 $31.02 $30.89 $30.93 $29.41 13,933
2019-12-20 $30.73 $30.93 $30.73 $30.89 $29.38 3,856
2019-12-19 $30.65 $30.73 $30.65 $30.69 $29.19 3,400
2019-12-18 $30.72 $30.72 $30.63 $30.70 $29.20 2,874
2019-12-17 $30.59 $30.67 $30.53 $30.64 $29.14 15,600
2019-12-16 $30.36 $30.61 $30.36 $30.48 $28.99 6,500
2019-12-13 $30.33 $30.54 $30.18 $30.22 $28.74 11,100
2019-12-12 $30.24 $30.60 $30.24 $30.56 $29.07 11,700
2019-12-11 $30.11 $30.17 $30.09 $30.13 $28.66 3,304
2019-12-10 $30.17 $30.24 $30.09 $30.14 $28.67 9,302
2019-12-09 $30.25 $30.40 $30.25 $30.27 $28.79 13,300
2019-12-06 $30.40 $30.42 $30.30 $30.30 $28.82 7,800
2019-12-05 $29.89 $30.05 $29.86 $30.03 $28.57 48,135
2019-12-04 $29.78 $29.98 $29.78 $29.82 $28.36 9,131
2019-12-03 $29.50 $29.62 $29.40 $29.62 $28.17 29,100
2019-12-02 $30.30 $30.34 $30.05 $30.05 $28.58 14,031
2019-11-29 $30.37 $30.43 $30.26 $30.26 $28.78 4,800
2019-11-27 $30.45 $30.51 $30.43 $30.49 $29.00 34,979
2019-11-26 $30.39 $30.53 $30.39 $30.45 $28.96 5,628
2019-11-25 $30.11 $30.40 $30.08 $30.40 $28.91 9,397
2019-11-22 $29.86 $29.99 $29.86 $29.96 $28.49 3,500
2019-11-21 $29.78 $29.87 $29.70 $29.80 $28.34 60,886
2019-11-20 $30.01 $30.02 $29.68 $29.82 $28.36 11,687
2019-11-19 $30.28 $30.30 $30.20 $30.20 $28.72 48,500
2019-11-18 $30.38 $30.52 $30.38 $30.48 $28.99 23,254
2019-11-15 $30.29 $30.52 $30.29 $30.52 $29.03 14,500
2019-11-14 $30.07 $30.22 $30.07 $30.17 $28.69 16,776
2019-11-13 $30.15 $30.20 $30.07 $30.10 $28.63 4,900
2019-11-12 $30.53 $30.61 $30.33 $30.38 $28.89 4,604
2019-11-11 $30.52 $30.59 $30.45 $30.57 $29.07 5,347
2019-11-08 $30.37 $30.63 $30.37 $30.63 $29.13 20,688
2019-11-07 $30.41 $30.51 $30.41 $30.46 $28.97 6,700
2019-11-06 $30.09 $30.09 $29.96 $30.02 $28.55 10,368
2019-11-05 $30.19 $30.32 $30.19 $30.26 $28.78 4,700
2019-11-04 $30.01 $30.02 $29.88 $30.01 $28.55 8,432
2019-11-01 $29.75 $29.81 $29.69 $29.74 $28.29 173,400
2019-10-31 $29.50 $29.50 $29.05 $29.31 $27.88 2,600
2019-10-30 $29.55 $29.58 $29.44 $29.58 $28.14 1,800
2019-10-29 $29.68 $29.71 $29.60 $29.60 $28.15 2,531
2019-10-28 $29.49 $29.76 $29.49 $29.65 $28.20 9,068
2019-10-25 $29.45 $29.48 $29.43 $29.43 $27.99 4,400
2019-10-24 $29.11 $29.11 $28.83 $29.04 $27.62 7,122
2019-10-23 $28.90 $29.02 $28.79 $29.00 $27.58 17,018
2019-10-22 $28.68 $29.09 $28.67 $29.03 $27.61 4,400
2019-10-21 $28.39 $28.41 $28.36 $28.37 $26.98 75,200
2019-10-18 $27.99 $28.19 $27.99 $28.18 $26.80 8,142
2019-10-17 $28.00 $28.16 $28.00 $28.10 $26.73 5,944
2019-10-16 $27.88 $28.09 $27.88 $27.94 $26.57 10,044
2019-10-15 $27.69 $28.16 $27.69 $28.02 $26.65 12,250
2019-10-14 $27.67 $27.70 $27.50 $27.66 $26.31 6,694
2019-10-11 $27.60 $28.03 $27.60 $27.87 $26.50 13,884
2019-10-10 $26.88 $27.22 $26.88 $27.22 $25.89 4,788
2019-10-09 $26.91 $26.98 $26.85 $26.93 $25.61 4,334
2019-10-08 $26.64 $26.89 $26.64 $26.69 $25.38 17,600
2019-10-07 $27.06 $27.21 $27.06 $27.13 $25.81 1,074
2019-10-04 $26.96 $27.17 $26.85 $27.17 $25.84 5,179
2019-10-03 $26.67 $26.86 $26.30 $26.86 $25.55 8,347
2019-10-02 $26.81 $26.96 $26.67 $26.77 $25.46 5,500
2019-10-01 $28.00 $28.10 $27.29 $27.36 $26.02 26,051
2019-09-30 $27.68 $27.91 $27.68 $27.86 $26.50 2,045
2019-09-27 $27.80 $27.80 $27.55 $27.62 $26.26 3,396
2019-09-26 $27.79 $27.79 $27.46 $27.56 $26.21 5,146
2019-09-25 $27.56 $27.84 $27.54 $27.83 $26.46 11,447
2019-09-24 $27.93 $27.93 $27.51 $27.55 $26.20 5,500
2019-09-23 $27.81 $27.95 $27.81 $27.88 $26.52 3,735
2019-09-20 $28.13 $28.20 $27.89 $27.89 $26.53 2,006
2019-09-19 $28.08 $28.27 $28.00 $28.02 $26.65 15,534
2019-09-18 $28.28 $28.28 $27.92 $28.10 $26.72 3,868
2019-09-17 $28.29 $28.34 $28.18 $28.32 $26.93 21,400
2019-09-16 $28.37 $28.59 $28.34 $28.58 $27.18 4,167
2019-09-13 $28.68 $28.84 $28.66 $28.66 $27.14 19,135
2019-09-12 $28.72 $28.72 $28.36 $28.50 $26.99 10,082
2019-09-11 $28.39 $28.69 $28.39 $28.69 $27.16 8,074
2019-09-10 $27.90 $28.35 $27.90 $28.35 $26.84 3,300
2019-09-09 $27.19 $27.80 $27.19 $27.79 $26.31 7,859
2019-09-06 $27.22 $27.22 $27.07 $27.07 $25.63 15,237
2019-09-05 $26.68 $27.18 $26.68 $27.13 $25.69 28,420
2019-09-04 $26.21 $26.41 $26.20 $26.39 $24.99 7,900
2019-09-03 $26.09 $26.09 $25.79 $25.97 $24.59 4,037
2019-08-30 $26.45 $26.45 $26.28 $26.29 $24.89 1,900
2019-08-29 $26.13 $26.22 $26.06 $26.13 $24.74 11,821
2019-08-28 $25.48 $25.90 $25.43 $25.86 $24.48 7,096
2019-08-27 $25.86 $25.86 $25.50 $25.53 $24.17 7,702
2019-08-26 $25.82 $25.82 $25.66 $25.72 $24.35 4,980
2019-08-23 $26.19 $26.36 $25.46 $25.46 $24.11 4,075
2019-08-22 $26.62 $26.62 $26.35 $26.56 $25.15 2,028
2019-08-21 $26.36 $26.46 $26.36 $26.41 $25.01 3,081
2019-08-20 $26.39 $26.39 $26.21 $26.21 $24.82 5,446
2019-08-19 $26.36 $26.46 $26.36 $26.44 $25.04 4,280
2019-08-16 $25.74 $25.99 $25.71 $25.99 $24.61 13,772
2019-08-15 $25.51 $25.51 $25.40 $25.44 $24.08 10,182
2019-08-14 $26.30 $26.30 $25.72 $25.74 $24.38 12,317
2019-08-13 $26.21 $27.01 $26.21 $26.81 $25.38 6,596
2019-08-12 $26.66 $26.66 $26.23 $26.29 $24.89 11,148
2019-08-09 $27.08 $27.08 $26.76 $26.76 $25.34 5,631
2019-08-08 $27.02 $27.31 $27.02 $27.31 $25.86 7,779
2019-08-07 $26.70 $26.92 $26.52 $26.92 $25.49 13,794
2019-08-06 $27.02 $27.02 $26.59 $26.93 $25.50 7,379
2019-08-05 $27.00 $27.05 $26.63 $26.83 $25.40 62,078
2019-08-02 $27.67 $27.67 $27.44 $27.63 $26.16 12,649
2019-08-01 $28.48 $28.48 $27.83 $27.83 $26.35 2,732
2019-07-31 $28.84 $28.84 $28.43 $28.43 $26.92 7,286
2019-07-30 $28.61 $28.86 $28.49 $28.84 $27.31 5,428
2019-07-29 $28.84 $28.84 $28.71 $28.83 $27.30 2,299
2019-07-26 $28.92 $28.92 $28.79 $28.86 $27.32 24,858
2019-07-25 $29.00 $29.01 $28.87 $28.89 $27.36 3,722
2019-07-24 $28.80 $28.99 $28.79 $28.98 $27.44 6,029
2019-07-23 $28.47 $28.61 $28.44 $28.61 $27.09 3,093
2019-07-22 $28.53 $28.61 $28.37 $28.37 $26.87 3,591
2019-07-19 $28.48 $28.58 $28.47 $28.47 $26.95 11,531
2019-07-18 $28.20 $28.31 $28.20 $28.31 $26.81 2,722
2019-07-17 $28.40 $28.40 $28.30 $28.30 $26.80 7,013
2019-07-16 $28.54 $28.73 $28.54 $28.65 $27.13 6,764
2019-07-15 $28.63 $28.63 $28.45 $28.55 $27.04 15,028
2019-07-12 $28.17 $28.61 $28.17 $28.57 $27.06 35,790
2019-07-11 $28.07 $28.12 $27.97 $28.12 $26.62 13,262
2019-07-10 $28.15 $28.20 $28.07 $28.07 $26.58 4,573
2019-07-09 $28.04 $28.05 $27.93 $28.04 $26.55 4,282
2019-07-08 $28.11 $28.28 $28.08 $28.11 $26.62 2,484
2019-07-05 $28.11 $28.27 $28.02 $28.22 $26.72 5,346
2019-07-03 $28.23 $28.26 $28.16 $28.26 $26.76 2,816
2019-07-02 $28.08 $28.11 $28.04 $28.09 $26.60 41,956
2019-07-01 $28.52 $28.64 $28.18 $28.34 $26.84 14,176
2019-06-28 $27.96 $28.13 $27.96 $28.04 $26.55 2,983
2019-06-27 $27.71 $27.82 $27.71 $27.82 $26.34 3,007
2019-06-26 $27.72 $27.74 $27.63 $27.66 $26.19 2,833
2019-06-25 $27.63 $27.69 $27.46 $27.46 $26.00 4,691
2019-06-24 $27.81 $27.81 $27.64 $27.64 $26.17 2,625
2019-06-21 $27.77 $27.90 $27.77 $27.87 $26.39 45,709
2019-06-20 $27.83 $27.87 $27.71 $27.87 $26.39 11,089
2019-06-19 $27.64 $27.65 $27.55 $27.65 $26.18 9,722
2019-06-18 $27.72 $27.73 $27.52 $27.52 $26.06 5,559
2019-06-17 $27.15 $27.25 $27.13 $27.13 $25.69 3,129
2019-06-14 $27.32 $27.32 $27.21 $27.30 $25.71 11,228
2019-06-13 $27.20 $27.44 $27.20 $27.41 $25.81 23,034
2019-06-12 $27.12 $27.13 $27.06 $27.07 $25.50 2,475
2019-06-11 $27.49 $27.52 $27.31 $27.31 $25.72 1,891
2019-06-10 $27.38 $27.38 $27.21 $27.21 $25.63 8,008
2019-06-07 $26.91 $27.12 $26.91 $27.07 $25.49 3,191
2019-06-06 $26.64 $26.84 $26.64 $26.81 $25.25 2,557
2019-06-05 $27.12 $27.12 $26.65 $26.89 $25.33 38,832
2019-06-04 $26.48 $26.96 $26.48 $26.96 $25.40 5,645
2019-06-03 $26.17 $26.26 $26.04 $26.15 $24.63 143,758
2019-05-31 $25.89 $25.95 $25.73 $25.75 $24.25 7,438
2019-05-30 $26.71 $26.71 $26.31 $26.39 $24.86 1,526
2019-05-29 $26.48 $26.50 $26.26 $26.38 $24.85 6,582
2019-05-28 $27.06 $27.06 $26.73 $26.73 $25.17 2,921
2019-05-24 $27.06 $27.06 $26.94 $27.00 $25.43 13,643
2019-05-23 $27.14 $27.14 $26.91 $27.03 $25.45 9,296
2019-05-22 $27.82 $27.82 $27.49 $27.49 $25.89 23,430
2019-05-21 $27.78 $28.07 $27.78 $28.04 $26.41 8,436
2019-05-20 $27.77 $27.85 $27.65 $27.69 $26.08 5,460
2019-05-17 $27.99 $28.37 $27.99 $28.08 $26.45 2,074
2019-05-16 $28.31 $28.42 $28.23 $28.23 $26.58 5,408
2019-05-15 $27.89 $28.19 $27.81 $28.16 $26.52 124,085
2019-05-14 $27.92 $28.20 $27.87 $28.09 $26.46 2,499
2019-05-13 $28.14 $28.14 $27.71 $27.77 $26.16 7,787
2019-05-10 $28.68 $28.78 $28.31 $28.78 $27.10 7,001
2019-05-09 $28.73 $28.91 $28.48 $28.85 $27.17 14,004
2019-05-08 $28.93 $29.13 $28.93 $28.97 $27.28 4,252
2019-05-07 $29.13 $29.13 $28.94 $29.07 $27.38 2,612
2019-05-06 $29.22 $29.66 $29.22 $29.64 $27.92 5,802
2019-05-03 $29.74 $29.88 $29.72 $29.88 $28.14 3,930
2019-05-02 $29.59 $29.65 $29.42 $29.62 $27.90 6,001
2019-05-01 $30.06 $30.06 $29.62 $29.62 $27.90 75,102
2019-04-30 $30.01 $30.10 $29.68 $29.94 $28.20 2,632
2019-04-29 $30.09 $30.16 $30.07 $30.08 $28.33 1,532
2019-04-26 $29.79 $30.00 $29.73 $30.00 $28.26 2,068
2019-04-25 $30.01 $30.17 $29.90 $29.90 $28.16 1,580
2019-04-24 $30.21 $30.33 $30.21 $30.29 $28.52 2,960
2019-04-23 $29.99 $30.20 $29.99 $30.18 $28.42 14,150
2019-04-22 $30.27 $30.27 $29.88 $29.92 $28.18 12,704
2019-04-18 $30.31 $30.39 $30.28 $30.33 $28.57 2,143
2019-04-17 $30.38 $30.44 $30.30 $30.30 $28.54 1,988
2019-04-16 $30.19 $30.26 $30.09 $30.26 $28.50 1,306
2019-04-15 $30.14 $30.14 $29.99 $30.02 $28.28 9,790
2019-04-12 $30.20 $30.20 $30.04 $30.16 $28.40 4,245
2019-04-11 $30.06 $30.11 $29.88 $29.95 $28.21 3,334
2019-04-10 $30.03 $30.09 $30.03 $30.04 $28.29 993
2019-04-09 $30.02 $30.02 $29.71 $29.71 $27.98 9,674
2019-04-08 $30.01 $30.12 $29.93 $30.10 $28.35 23,612
2019-04-05 $30.02 $30.15 $30.02 $30.09 $28.34 2,480
2019-04-04 $29.65 $29.90 $29.65 $29.90 $28.16 868
2019-04-03 $29.63 $29.65 $29.46 $29.51 $27.80 3,363
2019-04-02 $29.18 $29.19 $29.02 $29.15 $27.46 4,681
2019-04-01 $28.92 $29.15 $28.92 $29.15 $27.45 9,749
2019-03-29 $28.76 $28.76 $28.57 $28.69 $27.03 11,936
2019-03-28 $28.59 $28.66 $28.46 $28.49 $26.83 6,734
2019-03-27 $28.41 $28.41 $28.28 $28.37 $26.72 8,643
2019-03-26 $28.35 $28.35 $28.11 $28.24 $26.60 4,405
2019-03-25 $27.79 $27.93 $27.75 $27.87 $26.25 4,316
2019-03-22 $28.42 $28.42 $27.78 $27.78 $26.17 1,943
2019-03-21 $28.03 $28.63 $28.03 $28.55 $26.89 1,904
2019-03-20 $28.17 $28.20 $28.02 $28.02 $26.39 4,474
2019-03-19 $28.66 $28.78 $28.44 $28.44 $26.79 2,860
2019-03-18 $28.52 $28.62 $28.45 $28.62 $26.95 7,465
2019-03-15 $28.70 $28.71 $28.60 $28.60 $26.86 12,250
2019-03-14 $28.59 $28.62 $28.49 $28.50 $26.76 5,237
2019-03-13 $28.74 $28.82 $28.67 $28.67 $26.92 11,776
2019-03-12 $28.78 $28.78 $28.61 $28.72 $26.97 4,761
2019-03-11 $28.58 $28.80 $28.58 $28.80 $27.04 24,176
2019-03-08 $28.21 $28.42 $28.21 $28.42 $26.68 4,009
2019-03-07 $28.54 $28.64 $28.51 $28.55 $26.81 5,065
2019-03-06 $29.07 $29.10 $28.81 $28.81 $27.05 46,650
2019-03-05 $29.27 $29.40 $29.15 $29.15 $27.37 7,964
2019-03-04 $29.58 $29.64 $29.27 $29.40 $27.61 11,086
2019-03-01 $29.64 $29.85 $29.44 $29.50 $27.70 51,883
2019-02-28 $29.15 $29.26 $29.14 $29.22 $27.44 1,149
2019-02-27 $29.64 $29.64 $29.41 $29.58 $27.78 4,525
2019-02-26 $29.65 $29.78 $29.58 $29.58 $27.78 74,107
2019-02-25 $29.90 $30.00 $29.70 $29.73 $27.92 27,378
2019-02-22 $29.50 $29.70 $29.50 $29.69 $27.88 4,962
2019-02-21 $29.61 $29.64 $29.38 $29.43 $27.64 29,669
2019-02-20 $29.54 $29.73 $29.53 $29.65 $27.84 3,817
2019-02-19 $29.42 $29.56 $29.41 $29.48 $27.69 7,274
2019-02-15 $29.49 $29.52 $29.44 $29.52 $27.72 7,614
2019-02-14 $29.11 $29.36 $29.11 $29.27 $27.49 49,924
2019-02-13 $29.24 $29.35 $29.16 $29.29 $27.50 8,047
2019-02-12 $29.03 $29.15 $28.94 $29.14 $27.36 16,639
2019-02-11 $28.52 $28.67 $28.52 $28.64 $26.89 7,404
2019-02-08 $28.36 $28.52 $28.29 $28.51 $26.78 1,063
2019-02-07 $28.63 $28.65 $28.29 $28.50 $26.77 4,510
2019-02-06 $28.91 $29.04 $28.91 $28.98 $27.21 2,947
2019-02-05 $28.88 $28.88 $28.82 $28.87 $27.11 1,602
2019-02-04 $28.57 $28.75 $28.57 $28.75 $27.00 20,444
2019-02-01 $28.65 $28.70 $28.53 $28.65 $26.90 66,392
2019-01-31 $28.47 $28.68 $28.47 $28.68 $26.93 4,896
2019-01-30 $28.26 $28.58 $28.23 $28.54 $26.80 6,896
2019-01-29 $28.18 $28.23 $28.00 $28.18 $26.46 6,177
2019-01-28 $27.89 $28.14 $27.89 $28.12 $26.41 3,435
2019-01-25 $28.15 $28.22 $28.12 $28.18 $26.46 3,928
2019-01-24 $27.08 $27.49 $27.08 $27.49 $25.81 4,983
2019-01-23 $27.13 $27.18 $26.87 $26.91 $25.27 1,285
2019-01-22 $27.38 $27.38 $26.86 $26.90 $25.26 5,477
2019-01-18 $27.22 $27.71 $27.22 $27.60 $25.92 9,901
2019-01-17 $26.77 $27.13 $26.77 $27.09 $25.43 25,231
2019-01-16 $26.92 $26.93 $26.76 $26.82 $25.18 3,952
2019-01-15 $26.81 $26.81 $26.66 $26.76 $25.13 1,903
2019-01-14 $26.76 $26.88 $26.76 $26.80 $25.17 2,216
2019-01-11 $26.81 $27.00 $26.81 $26.99 $25.34 919
2019-01-10 $26.70 $26.94 $26.66 $26.94 $25.30 1,601
2019-01-09 $26.93 $27.13 $26.87 $26.97 $25.32 9,143
2019-01-08 $26.30 $26.49 $26.13 $26.47 $24.86 2,692
2019-01-07 $25.74 $26.40 $25.74 $26.24 $24.64 29,605
2019-01-04 $25.33 $25.72 $25.28 $25.71 $24.14 30,911
2019-01-03 $25.03 $25.18 $24.80 $24.80 $23.29 10,733
2019-01-02 $24.78 $25.54 $24.78 $25.42 $23.88 31,348
2018-12-31 $25.13 $25.13 $24.86 $25.04 $23.51 85,553
2018-12-28 $25.16 $25.22 $24.96 $25.01 $23.48 17,050
2018-12-27 $24.45 $24.97 $24.42 $24.97 $23.45 23,663
2018-12-26 $24.04 $25.05 $23.86 $25.05 $23.35 24,681
2018-12-24 $24.22 $24.33 $23.89 $23.89 $22.27 39,843
2018-12-21 $24.79 $25.16 $24.25 $24.32 $22.68 22,793
2018-12-20 $25.07 $25.30 $24.71 $24.75 $23.08 15,246
2018-12-19 $26.04 $26.08 $25.09 $25.14 $23.44 13,051
2018-12-18 $25.88 $26.11 $25.80 $25.83 $24.08 60,094
2018-12-17 $26.05 $26.29 $25.60 $25.60 $23.87 7,595
2018-12-14 $26.22 $26.50 $26.13 $26.13 $24.36 6,166
2018-12-13 $26.86 $26.89 $26.39 $26.46 $24.66 16,192
2018-12-12 $27.11 $27.22 $26.91 $26.95 $25.13 4,350
2018-12-11 $27.28 $27.43 $26.59 $26.74 $24.93 7,147
2018-12-10 $27.06 $27.16 $26.60 $26.91 $25.09 11,243
2018-12-07 $28.03 $28.14 $27.11 $27.17 $25.33 87,987
2018-12-06 $27.66 $27.80 $27.33 $27.80 $25.92 6,341
2018-12-04 $29.27 $29.29 $28.10 $28.34 $26.42 14,076
2018-12-03 $29.24 $29.50 $29.00 $29.31 $27.33 26,935
2018-11-30 $28.76 $28.92 $28.76 $28.91 $26.95 16,894
2018-11-29 $28.76 $28.84 $28.66 $28.73 $26.79 4,948
2018-11-28 $28.42 $28.95 $28.16 $28.95 $26.99 5,978
2018-11-27 $28.57 $28.57 $28.32 $28.36 $26.44 7,880
2018-11-26 $28.56 $28.56 $28.36 $28.52 $26.59 3,631
2018-11-23 $28.31 $28.31 $28.31 $28.31 $26.39 734
2018-11-21 $28.24 $28.48 $28.24 $28.37 $26.45 48,280
2018-11-20 $27.75 $28.17 $27.72 $27.87 $25.98 13,281
2018-11-19 $28.71 $28.72 $28.44 $28.45 $26.52 35,302
2018-11-16 $28.61 $28.97 $28.57 $28.93 $26.97 3,283
2018-11-15 $28.55 $28.91 $28.41 $28.84 $26.89 7,313
2018-11-14 $29.08 $29.28 $28.89 $28.89 $26.94 1,564
2018-11-13 $29.16 $29.18 $28.95 $28.99 $27.03 5,006
2018-11-12 $29.25 $29.31 $29.11 $29.11 $27.14 1,120
2018-11-09 $29.68 $29.68 $29.27 $29.27 $27.29 9,171
2018-11-08 $29.80 $29.96 $29.69 $29.85 $27.83 4,009
2018-11-07 $29.50 $29.90 $29.49 $29.90 $27.88 2,962
2018-11-06 $29.50 $29.67 $29.50 $29.65 $27.64 44,702
2018-11-05 $29.07 $29.51 $29.07 $29.38 $27.39 22,621
2018-11-02 $29.68 $29.68 $29.03 $29.30 $27.32 19,138
2018-11-01 $28.60 $29.27 $28.60 $29.27 $27.29 15,959
2018-10-31 $28.64 $28.68 $28.50 $28.68 $26.74 2,756
2018-10-30 $27.62 $28.19 $27.62 $28.15 $26.25 4,210
2018-10-29 $27.82 $28.17 $27.31 $27.53 $25.67 7,641
2018-10-26 $27.40 $27.85 $27.21 $27.53 $25.66 9,612
2018-10-25 $27.65 $27.94 $27.65 $27.87 $25.99 6,109
2018-10-24 $28.09 $28.30 $27.64 $27.65 $25.77 101,582
2018-10-23 $28.06 $28.57 $27.84 $28.53 $26.59 13,826
2018-10-22 $28.99 $28.99 $28.67 $28.74 $26.80 12,433
2018-10-19 $29.02 $29.24 $28.82 $28.82 $26.87 5,130
2018-10-18 $29.22 $29.27 $28.83 $28.97 $27.01 7,918
2018-10-17 $29.29 $29.40 $29.09 $29.37 $27.38 13,606
2018-10-16 $29.35 $29.54 $29.35 $29.51 $27.51 6,551
2018-10-15 $28.90 $29.21 $28.90 $29.01 $27.05 2,617
2018-10-12 $29.34 $29.34 $28.79 $29.03 $27.07 18,464
2018-10-11 $29.30 $29.57 $28.90 $28.90 $26.94 25,510
2018-10-10 $29.77 $29.77 $29.29 $29.29 $27.31 2,256
2018-10-09 $30.15 $30.30 $29.89 $29.89 $27.87 10,221
2018-10-08 $30.15 $30.33 $30.15 $30.33 $28.28 4,400
2018-10-05 $30.42 $30.44 $30.02 $30.24 $28.19 2,352
2018-10-04 $30.76 $30.76 $30.34 $30.50 $28.44 12,447
2018-10-03 $30.81 $30.95 $30.76 $30.83 $28.74 194,554
2018-10-02 $30.92 $30.93 $30.78 $30.78 $28.70 4,454
2018-10-01 $31.12 $31.12 $30.92 $30.92 $28.83 6,937
2018-09-28 $30.91 $31.16 $30.86 $31.01 $28.91 8,532
2018-09-27 $31.14 $31.19 $31.09 $31.09 $28.99 2,580
2018-09-26 $31.39 $31.50 $31.36 $31.36 $29.24 2,600
2018-09-25 $31.35 $31.38 $31.27 $31.27 $29.15 6,398
2018-09-24 $31.65 $31.65 $31.44 $31.50 $29.37 4,265
2018-09-21 $31.73 $31.80 $31.70 $31.72 $29.57 2,704
2018-09-20 $31.66 $31.75 $31.58 $31.75 $29.60 7,406
2018-09-19 $31.66 $31.66 $31.65 $31.65 $29.51 352
2018-09-18 $31.37 $31.56 $31.37 $31.52 $29.39 1,580
2018-09-17 $31.52 $31.59 $31.39 $31.40 $29.28 3,063
2018-09-14 $31.41 $31.61 $31.41 $31.54 $29.33 9,816
2018-09-13 $31.62 $31.62 $31.49 $31.49 $29.28 1,407
2018-09-12 $31.47 $31.57 $31.36 $31.57 $29.36 3,903
2018-09-11 $31.57 $31.68 $31.53 $31.61 $29.40 2,951
2018-09-10 $31.70 $31.85 $31.68 $31.72 $29.49 7,268
2018-09-07 $31.76 $31.77 $31.51 $31.62 $29.41 3,027
2018-09-06 $32.19 $32.19 $31.81 $31.82 $29.59 18,960
2018-09-05 $32.13 $32.15 $32.13 $32.15 $29.90 1,138
2018-09-04 $32.21 $32.26 $32.04 $32.26 $30.00 5,642
2018-08-31 $32.21 $32.32 $32.21 $32.32 $30.06 949
2018-08-30 $32.43 $32.43 $32.34 $32.34 $30.08 2,002
2018-08-29 $32.15 $32.36 $32.15 $32.36 $30.09 1,726
2018-08-28 $32.55 $32.55 $32.32 $32.39 $30.12 11,397
2018-08-27 $32.35 $32.60 $32.35 $32.50 $30.22 4,981
2018-08-24 $32.14 $32.30 $32.14 $32.27 $30.01 5,083
2018-08-23 $32.28 $32.28 $32.26 $32.26 $30.00 2,370
2018-08-22 $32.35 $32.42 $32.32 $32.32 $30.06 9,237
2018-08-21 $32.25 $32.46 $32.25 $32.42 $30.15 1,912
2018-08-20 $31.97 $32.22 $31.97 $32.22 $29.96 13,879
2018-08-17 $31.58 $31.90 $31.58 $31.90 $29.67 3,909
2018-08-16 $31.65 $31.72 $31.65 $31.69 $29.47 4,487
2018-08-15 $31.69 $31.69 $31.19 $31.26 $29.07 7,042
2018-08-14 $31.85 $31.99 $31.85 $31.95 $29.71 2,090
2018-08-13 $31.66 $31.72 $31.48 $31.63 $29.41 3,052
2018-08-10 $31.67 $31.84 $31.63 $31.66 $29.44 14,955
2018-08-09 $32.00 $32.02 $31.93 $31.93 $29.69 6,569
2018-08-08 $31.89 $32.01 $31.89 $32.01 $29.77 2,688
2018-08-07 $31.85 $32.03 $31.85 $31.95 $29.71 9,183
2018-08-06 $31.74 $31.81 $31.64 $31.80 $29.57 122,588
2018-08-03 $31.68 $31.75 $31.54 $31.75 $29.53 2,094
2018-08-02 $31.28 $31.59 $31.21 $31.59 $29.38 8,870
2018-08-01 $31.74 $31.76 $31.39 $31.39 $29.19 76,512
2018-07-31 $31.49 $31.88 $31.49 $31.84 $29.61 7,980
2018-07-30 $31.30 $31.57 $31.30 $31.39 $29.19 17,974
2018-07-27 $31.79 $31.79 $31.34 $31.45 $29.25 10,377
2018-07-26 $31.53 $31.86 $31.53 $31.68 $29.46 11,038
2018-07-25 $31.38 $31.46 $31.29 $31.29 $29.10 3,974
2018-07-24 $31.96 $31.96 $31.49 $31.49 $29.29 7,837
2018-07-23 $31.78 $31.78 $31.64 $31.70 $29.48 7,165
2018-07-20 $31.85 $31.91 $31.85 $31.86 $29.63 5,874
2018-07-19 $31.93 $32.09 $31.93 $32.03 $29.79 7,535
2018-07-18 $31.98 $32.09 $31.97 $32.09 $29.84 1,839
2018-07-17 $31.54 $31.92 $31.54 $31.92 $29.69 3,450
2018-07-16 $31.83 $31.83 $31.63 $31.68 $29.46 21,377
2018-07-13 $31.94 $31.97 $31.86 $31.86 $29.63 5,105
2018-07-12 $31.87 $31.87 $31.70 $31.85 $29.62 5,538
2018-07-11 $31.85 $31.85 $31.72 $31.73 $29.51 7,115
2018-07-10 $32.13 $32.15 $32.06 $32.14 $29.89 2,112
2018-07-09 $31.77 $32.06 $31.77 $32.06 $29.81 20,158
2018-07-06 $31.43 $31.72 $31.43 $31.69 $29.47 8,468
2018-07-05 $31.26 $31.30 $31.13 $31.30 $29.11 4,996
2018-07-03 $31.19 $31.37 $31.00 $31.00 $28.83 22,034
2018-07-02 $30.82 $31.03 $30.75 $31.03 $28.86 12,296
2018-06-29 $31.33 $31.47 $31.09 $31.09 $28.91 10,815
2018-06-28 $31.06 $31.21 $30.92 $31.21 $29.02 4,692
2018-06-27 $31.68 $31.74 $31.20 $31.20 $29.01 7,757
2018-06-26 $31.38 $31.44 $31.33 $31.44 $29.24 4,401
2018-06-25 $31.62 $31.66 $31.17 $31.32 $29.13 10,754
2018-06-22 $31.99 $32.05 $31.77 $31.79 $29.56 5,433
2018-06-21 $32.01 $32.03 $31.85 $31.85 $29.62 6,357
2018-06-20 $31.98 $32.13 $31.94 $32.09 $29.84 10,517
2018-06-19 $31.86 $31.92 $31.58 $31.92 $29.68 4,887
2018-06-18 $31.89 $32.12 $31.87 $32.02 $29.78 22,029
2018-06-15 $32.11 $32.25 $32.04 $32.21 $29.86 6,859
2018-06-14 $32.24 $32.37 $32.15 $32.15 $29.81 11,002
2018-06-13 $32.46 $32.51 $32.24 $32.27 $29.92 15,151
2018-06-12 $32.57 $32.62 $32.41 $32.47 $30.10 16,355
2018-06-11 $32.32 $32.60 $32.32 $32.53 $30.16 21,377
2018-06-08 $32.13 $32.36 $32.13 $32.36 $30.00 7,747
2018-06-07 $32.15 $32.40 $32.09 $32.26 $29.91 35,340
2018-06-06 $31.77 $32.19 $31.77 $32.17 $29.83 27,513
2018-06-05 $31.22 $31.73 $31.22 $31.73 $29.42 50,084
2018-06-04 $30.82 $31.28 $30.82 $31.27 $28.99 34,583
2018-06-01 $30.77 $30.90 $30.71 $30.80 $28.56 53,369
2018-05-31 $31.12 $31.14 $30.61 $30.67 $28.44 60,497
2018-05-30 $30.84 $31.22 $30.84 $31.13 $28.86 60,469
2018-05-29 $30.46 $30.78 $30.41 $30.58 $28.35 129,727
2018-05-25 $30.67 $30.87 $30.67 $30.76 $28.52 224,543
2018-05-24 $30.72 $30.87 $30.71 $30.75 $28.51 191,363
2018-05-23 $30.49 $30.59 $30.49 $30.57 $28.34 2,318
2018-05-22 $30.84 $30.84 $30.61 $30.61 $28.38 5,017
2018-05-21 $30.70 $30.85 $30.70 $30.75 $28.51 4,248
2018-05-18 $30.73 $30.73 $30.57 $30.57 $28.34 4,713
2018-05-17 $30.69 $30.90 $30.69 $30.74 $28.50 24,108
2018-05-16 $30.34 $30.81 $30.34 $30.69 $28.45 28,268
2018-05-15 $30.15 $30.23 $30.08 $30.17 $27.98 8,732
2018-05-14 $30.08 $30.33 $30.08 $30.23 $28.03 18,628
2018-05-11 $30.04 $30.08 $29.90 $30.05 $27.86 31,981
2018-05-10 $29.55 $29.96 $29.55 $29.86 $27.69 39,214
2018-05-09 $29.38 $29.63 $29.38 $29.58 $27.42 41,089
2018-05-08 $29.41 $29.45 $29.25 $29.34 $27.20 42,384
2018-05-07 $29.45 $29.51 $29.41 $29.47 $27.32 25,116
2018-05-04 $29.20 $29.73 $29.20 $29.65 $27.49 25,522
2018-05-03 $29.43 $29.43 $29.02 $29.24 $27.11 10,237
2018-05-02 $29.78 $29.78 $29.66 $29.68 $27.52 8,350
2018-05-01 $29.61 $29.71 $29.39 $29.69 $27.53 63,494
2018-04-30 $30.27 $30.30 $29.74 $29.75 $27.58 82,398
2018-04-27 $30.24 $30.34 $30.22 $30.25 $28.05 22,651
2018-04-26 $30.18 $30.21 $30.06 $30.21 $28.01 2,415
2018-04-25 $29.76 $30.00 $29.68 $29.96 $27.78 4,074
2018-04-24 $30.18 $30.18 $29.60 $29.61 $27.45 2,512
2018-04-23 $30.07 $30.21 $29.94 $30.05 $27.86 10,271
2018-04-20 $30.40 $30.40 $29.99 $30.04 $27.85 7,951
2018-04-19 $30.63 $30.63 $30.26 $30.26 $28.06 2,524
2018-04-18 $30.71 $30.94 $30.71 $30.94 $28.69 1,300
2018-04-17 $30.67 $30.71 $30.60 $30.60 $28.37 3,502
2018-04-16 $30.38 $30.50 $30.18 $30.44 $28.22 12,207
2018-04-13 $30.44 $30.44 $30.13 $30.16 $27.96 4,722
2018-04-12 $30.51 $30.51 $30.33 $30.36 $28.15 16,910
2018-04-11 $30.28 $30.45 $30.28 $30.32 $28.11 41,808
2018-04-10 $30.31 $30.55 $30.25 $30.46 $28.24 8,792
2018-04-09 $30.02 $30.24 $29.94 $29.94 $27.76 44,328
2018-04-06 $30.37 $30.48 $29.71 $29.93 $27.75 13,955
2018-04-05 $30.61 $30.61 $30.42 $30.58 $28.35 23,174
2018-04-04 $29.38 $30.47 $29.38 $30.44 $28.22 21,976
2018-04-03 $29.50 $29.77 $29.50 $29.76 $27.59 15,055
2018-04-02 $30.15 $30.21 $29.17 $29.47 $27.32 50,709
2018-03-29 $29.89 $30.21 $29.89 $30.20 $28.00 20,540
2018-03-28 $30.12 $30.12 $29.73 $29.86 $27.68 20,123
2018-03-27 $30.30 $30.30 $29.60 $29.69 $27.53 9,416
2018-03-26 $29.95 $30.23 $29.67 $30.23 $28.03 40,152
2018-03-23 $30.24 $30.24 $29.50 $29.51 $27.36 15,133
2018-03-22 $30.65 $30.79 $30.32 $30.32 $28.11 20,818
2018-03-21 $30.97 $31.17 $30.97 $31.00 $28.74 6,194
2018-03-20 $31.01 $31.01 $30.85 $30.88 $28.63 17,355
2018-03-19 $31.33 $31.33 $30.77 $30.94 $28.69 22,521
2018-03-16 $31.27 $31.63 $31.27 $31.47 $29.13 7,681
2018-03-15 $31.47 $31.47 $31.15 $31.19 $28.87 80,852
2018-03-14 $31.75 $31.75 $31.28 $31.31 $28.97 14,528
2018-03-13 $31.91 $31.99 $31.66 $31.66 $29.30 16,556
2018-03-12 $31.86 $31.91 $31.66 $31.71 $29.35 45,821
2018-03-09 $31.48 $31.76 $31.41 $31.76 $29.39 15,309
2018-03-08 $31.73 $31.73 $31.27 $31.30 $28.97 13,115
2018-03-07 $31.51 $31.60 $31.27 $31.47 $29.13 18,229
2018-03-06 $31.61 $31.69 $31.31 $31.58 $29.23 12,551
2018-03-05 $31.24 $31.51 $31.20 $31.48 $29.13 28,487
2018-03-02 $30.75 $31.47 $30.75 $31.44 $29.10 40,908
2018-03-01 $31.36 $31.36 $30.78 $31.03 $28.71 31,181
2018-02-28 $31.66 $31.68 $31.34 $31.34 $29.01 41,360
2018-02-27 $32.11 $32.17 $31.52 $31.53 $29.18 20,557
2018-02-26 $31.89 $31.93 $31.67 $31.91 $29.53 33,127
2018-02-23 $31.46 $31.65 $31.32 $31.64 $29.28 6,402
2018-02-22 $31.40 $31.42 $31.09 $31.15 $28.83 10,548
2018-02-21 $31.66 $31.76 $31.30 $31.30 $28.96 7,975
2018-02-20 $31.62 $31.89 $31.43 $31.52 $29.17 20,922
2018-02-16 $31.76 $32.04 $31.71 $31.78 $29.41 9,151
2018-02-15 $31.92 $31.92 $31.41 $31.77 $29.41 15,642
2018-02-14 $30.84 $31.76 $30.84 $31.73 $29.37 11,102
2018-02-13 $30.72 $31.05 $30.72 $30.99 $28.68 23,115
2018-02-12 $30.81 $30.99 $30.53 $30.81 $28.52 50,552
2018-02-09 $30.49 $30.68 $29.36 $30.53 $28.26 28,800
2018-02-08 $31.22 $31.30 $30.26 $30.28 $28.03 19,477
2018-02-07 $31.04 $31.38 $31.00 $31.11 $28.79 47,175
2018-02-06 $29.82 $31.17 $29.47 $31.00 $28.69 47,640
2018-02-05 $31.26 $31.44 $30.28 $30.28 $28.03 84,244
2018-02-02 $32.21 $32.21 $31.36 $31.38 $29.04 67,487
2018-02-01 $32.31 $32.45 $32.09 $32.24 $29.83 75,416
2018-01-31 $32.90 $33.02 $32.17 $32.36 $29.95 107,886
2018-01-30 $33.20 $33.32 $32.71 $32.78 $30.34 148,442
2018-01-29 $33.51 $33.51 $33.25 $33.39 $30.90 218,085
2018-01-26 $32.98 $33.41 $32.98 $33.41 $30.92 81,206
2018-01-25 $33.14 $33.14 $32.83 $32.92 $30.47 11,829
2018-01-24 $33.24 $33.34 $33.03 $33.09 $30.62 3,959
2018-01-23 $33.12 $33.20 $33.00 $33.20 $30.73 8,615
2018-01-22 $33.05 $33.22 $32.87 $33.22 $30.75 8,703
2018-01-19 $32.74 $32.90 $32.70 $32.89 $30.44 8,881
2018-01-18 $32.54 $32.69 $32.53 $32.64 $30.21 7,841
2018-01-17 $32.39 $32.60 $32.38 $32.54 $30.12 7,879
2018-01-16 $32.50 $32.65 $32.09 $32.09 $29.70 21,886
2018-01-12 $32.30 $32.47 $32.26 $32.47 $30.05 23,666
2018-01-11 $31.63 $32.00 $31.63 $32.00 $29.62 8,173
2018-01-10 $31.21 $31.47 $31.21 $31.44 $29.10 7,699
2018-01-09 $31.34 $31.37 $31.15 $31.25 $28.92 18,173
2018-01-08 $31.40 $31.49 $31.10 $31.26 $28.93 11,037
2018-01-05 $31.10 $31.31 $31.10 $31.28 $28.95 21,284
2018-01-04 $31.28 $31.28 $30.87 $31.10 $28.78 49,347
2018-01-03 $31.30 $31.30 $31.02 $31.14 $28.82 42,431
2018-01-02 $30.85 $31.18 $30.85 $31.18 $28.85 10,761
2017-12-29 $30.91 $30.91 $30.71 $30.71 $28.42 14,836
2017-12-28 $31.10 $31.10 $30.78 $30.90 $28.60 17,213
2017-12-27 $31.28 $31.28 $30.88 $30.94 $28.64 10,620
2017-12-26 $31.03 $31.21 $31.03 $31.16 $28.74 8,825
2017-12-22 $31.06 $31.06 $30.86 $30.94 $28.53 8,447
2017-12-21 $31.16 $31.16 $30.94 $30.98 $28.57 16,092
2017-12-20 $30.70 $30.97 $30.70 $30.92 $28.52 21,078
2017-12-19 $30.69 $30.74 $30.61 $30.68 $28.29 6,679
2017-12-18 $30.47 $30.67 $30.43 $30.63 $28.25 18,208
2017-12-15 $30.21 $30.27 $30.18 $30.21 $27.86 7,079
2017-12-14 $30.33 $30.33 $29.94 $29.94 $27.61 5,451
2017-12-13 $30.39 $30.54 $30.27 $30.40 $28.04 13,777
2017-12-12 $30.25 $30.34 $30.25 $30.27 $27.92 17,558
2017-12-11 $30.64 $30.64 $30.17 $30.18 $27.83 35,098
2017-12-08 $30.48 $30.48 $30.21 $30.31 $27.95 5,636
2017-12-07 $30.04 $30.05 $30.02 $30.05 $27.71 2,080
2017-12-06 $30.04 $30.04 $29.83 $29.92 $27.59 4,476
2017-12-05 $29.83 $30.04 $29.83 $29.96 $27.63 10,820
2017-12-04 $29.99 $30.41 $29.88 $30.25 $27.90 13,696
2017-12-01 $29.88 $29.88 $29.12 $29.77 $27.45 19,825
2017-11-30 $29.73 $30.02 $29.73 $29.84 $27.52 5,132
2017-11-29 $29.24 $29.67 $29.24 $29.65 $27.34 8,921
2017-11-28 $28.65 $29.11 $28.65 $29.11 $26.85 9,220
2017-11-27 $28.64 $28.76 $28.50 $28.50 $26.28 6,556
2017-11-24 $28.72 $28.72 $28.53 $28.62 $26.39 2,544
2017-11-22 $28.50 $28.67 $28.50 $28.58 $26.35 3,151
2017-11-21 $28.49 $28.50 $28.43 $28.50 $26.28 2,842
2017-11-20 $28.21 $28.48 $28.21 $28.48 $26.26 8,233
2017-11-17 $28.01 $28.22 $28.01 $28.22 $26.03 12,905
2017-11-16 $27.70 $27.95 $27.70 $27.95 $25.78 2,322
2017-11-15 $27.14 $27.34 $27.14 $27.31 $25.19 3,717
2017-11-14 $27.23 $27.38 $27.23 $27.29 $25.17 5,857
2017-11-13 $27.39 $27.46 $27.30 $27.40 $25.27 5,036
2017-11-10 $27.38 $27.43 $27.36 $27.40 $25.27 8,263
2017-11-09 $26.86 $27.33 $26.86 $27.33 $25.20 6,462
2017-11-08 $26.91 $27.15 $26.91 $27.14 $25.03 3,322
2017-11-07 $27.03 $27.11 $26.74 $26.91 $24.82 8,085
2017-11-06 $26.98 $27.10 $26.96 $26.98 $24.88 2,186
2017-11-03 $27.11 $27.12 $27.00 $27.06 $24.96 8,077
2017-11-02 $27.08 $27.12 $26.89 $27.12 $25.01 3,357
2017-11-01 $27.07 $27.24 $27.07 $27.10 $24.99 8,288
2017-10-31 $26.90 $27.09 $26.90 $27.08 $24.97 6,058
2017-10-30 $27.10 $27.27 $26.96 $27.07 $24.96 4,390
2017-10-27 $27.12 $27.27 $27.03 $27.27 $25.15 4,956
2017-10-26 $27.35 $27.51 $27.35 $27.49 $25.35 21,924
2017-10-25 $27.40 $27.40 $27.06 $27.30 $25.18 14,461
2017-10-24 $27.39 $27.40 $27.31 $27.40 $25.27 31,309
2017-10-23 $27.52 $27.53 $27.38 $27.38 $25.25 10,159
2017-10-20 $27.35 $27.40 $27.22 $27.35 $25.22 3,051
2017-10-19 $27.05 $27.17 $26.94 $27.17 $25.06 5,322
2017-10-18 $27.37 $27.37 $26.89 $27.08 $24.97 7,969
2017-10-17 $26.92 $26.96 $26.86 $26.89 $24.80 3,676
2017-10-16 $27.01 $27.01 $26.77 $26.77 $24.69 8,328
2017-10-13 $26.92 $26.94 $26.90 $26.90 $24.81 1,978
2017-10-12 $26.83 $26.91 $26.82 $26.85 $24.76 3,169
2017-10-11 $27.03 $27.04 $27.01 $27.04 $24.94 7,516
2017-10-10 $27.21 $27.22 $27.07 $27.07 $24.96 3,777
2017-10-09 $27.46 $27.46 $27.10 $27.15 $25.04 3,264
2017-10-06 $27.48 $27.48 $27.33 $27.37 $25.24 5,479
2017-10-05 $27.42 $27.44 $27.38 $27.38 $25.25 7,954
2017-10-04 $27.24 $27.38 $27.24 $27.38 $25.25 5,501
2017-10-03 $27.34 $27.42 $27.17 $27.33 $25.20 31,760
2017-10-02 $27.10 $27.34 $27.10 $27.34 $25.21 13,155
2017-09-29 $27.19 $27.19 $27.15 $27.15 $25.04 6,355
2017-09-28 $27.09 $27.12 $27.09 $27.12 $25.01 594
2017-09-27 $26.88 $27.13 $26.78 $27.12 $25.01 3,032
2017-09-26 $26.79 $26.84 $26.76 $26.84 $24.75 10,139
2017-09-25 $26.50 $26.68 $26.50 $26.66 $24.59 18,422
2017-09-22 $26.34 $26.49 $26.30 $26.49 $24.43 815
2017-09-21 $26.41 $26.41 $26.21 $26.28 $24.24 11,240
2017-09-20 $26.49 $26.49 $26.22 $26.22 $24.18 6,419
2017-09-19 $26.51 $26.51 $26.32 $26.35 $24.30 4,848
2017-09-18 $26.63 $26.64 $26.45 $26.45 $24.39 1,451
2017-09-15 $26.58 $26.74 $26.58 $26.65 $24.51 3,487
2017-09-14 $26.58 $26.82 $26.43 $26.48 $24.35 7,868
2017-09-13 $26.44 $26.61 $26.44 $26.61 $24.48 1,033
2017-09-12 $26.08 $26.41 $26.08 $26.40 $24.28 2,937
2017-09-11 $26.05 $26.11 $26.00 $26.11 $24.01 2,526
2017-09-08 $25.88 $25.91 $25.75 $25.84 $23.77 3,444
2017-09-07 $26.14 $26.14 $25.97 $26.01 $23.92 9,191
2017-09-06 $25.87 $25.98 $25.87 $25.95 $23.87 912
2017-09-05 $25.91 $25.97 $25.66 $25.86 $23.78 31,730
2017-09-01 $25.86 $26.00 $25.81 $26.00 $23.91 15,871
2017-08-31 $25.63 $25.64 $25.56 $25.61 $23.55 2,605
2017-08-30 $25.34 $25.46 $25.32 $25.46 $23.42 3,409
2017-08-29 $25.16 $25.32 $25.12 $25.24 $23.21 7,259
2017-08-28 $25.41 $25.41 $25.30 $25.31 $23.28 2,208
2017-08-25 $25.34 $25.43 $25.34 $25.43 $23.39 2,114
2017-08-24 $25.35 $25.53 $25.35 $25.40 $23.36 4,111
2017-08-23 $25.39 $25.39 $25.30 $25.33 $23.30 2,020
2017-08-22 $25.11 $25.33 $25.11 $25.33 $23.30 5,085
2017-08-21 $25.07 $25.13 $25.01 $25.05 $23.04 10,095
2017-08-18 $25.19 $25.19 $25.08 $25.10 $23.08 4,122
2017-08-17 $25.63 $25.66 $25.41 $25.41 $23.37 1,527
2017-08-16 $25.80 $25.83 $25.69 $25.69 $23.63 8,862
2017-08-15 $25.61 $25.63 $25.55 $25.55 $23.50 2,487
2017-08-14 $25.73 $25.86 $25.73 $25.79 $23.72 1,967
2017-08-11 $25.41 $25.61 $25.41 $25.60 $23.54 6,036
2017-08-10 $25.97 $25.97 $25.45 $25.47 $23.43 14,533
2017-08-09 $26.00 $26.03 $25.88 $26.00 $23.91 7,739
2017-08-08 $26.06 $26.26 $26.05 $26.11 $24.01 5,662
2017-08-07 $25.88 $26.02 $25.88 $26.00 $23.91 4,107
2017-08-04 $25.64 $25.85 $25.64 $25.85 $23.77 1,111
2017-08-03 $25.78 $25.78 $25.67 $25.68 $23.62 18,292
2017-08-02 $25.80 $25.80 $25.66 $25.76 $23.69 10,768
2017-08-01 $25.75 $25.85 $25.62 $25.85 $23.77 6,043
2017-07-31 $25.81 $25.81 $25.62 $25.79 $23.72 11,121
2017-07-28 $25.81 $25.82 $25.74 $25.81 $23.74 8,338
2017-07-27 $25.64 $25.86 $25.61 $25.86 $23.78 11,900
2017-07-26 $25.53 $25.60 $25.50 $25.50 $23.45 5,405
2017-07-25 $25.60 $25.65 $25.39 $25.59 $23.54 3,282
2017-07-24 $25.40 $25.40 $25.26 $25.30 $23.27 6,255
2017-07-21 $25.59 $25.59 $25.37 $25.49 $23.44 10,430
2017-07-20 $25.52 $25.66 $25.51 $25.59 $23.54 7,969
2017-07-19 $25.30 $25.53 $25.30 $25.52 $23.47 14,510
2017-07-18 $25.28 $25.33 $25.24 $25.26 $23.24 1,984
2017-07-17 $25.43 $25.53 $25.35 $25.46 $23.42 15,574
2017-07-14 $25.34 $25.36 $25.34 $25.34 $23.31 1,713
2017-07-13 $25.12 $25.30 $25.12 $25.25 $23.22 6,667
2017-07-12 $24.94 $24.99 $24.91 $24.98 $22.97 2,298
2017-07-11 $24.83 $24.83 $24.74 $24.78 $22.79 4,469
2017-07-10 $25.00 $25.00 $24.88 $24.90 $22.90 6,867
2017-07-07 $25.05 $25.18 $25.05 $25.18 $23.16 3,317
2017-07-06 $25.35 $25.36 $25.05 $25.05 $23.04 11,525
2017-07-05 $25.77 $25.77 $25.56 $25.58 $23.53 8,030
2017-07-03 $25.83 $25.83 $25.71 $25.73 $23.66 3,949
2017-06-30 $25.51 $25.54 $25.42 $25.53 $23.48 8,078
2017-06-29 $25.56 $25.56 $25.19 $25.36 $23.32 5,497
2017-06-28 $25.50 $25.56 $25.46 $25.46 $23.42 7,869
2017-06-27 $25.36 $25.45 $25.33 $25.33 $23.30 3,644
2017-06-26 $25.21 $25.41 $25.21 $25.36 $23.32 10,443
2017-06-23 $25.08 $25.23 $25.08 $25.19 $23.17 10,879
2017-06-22 $25.09 $25.28 $25.00 $25.28 $23.25 2,378
2017-06-21 $25.07 $25.07 $25.00 $25.00 $22.99 1,565
2017-06-20 $25.22 $25.22 $25.05 $25.13 $23.11 8,219
2017-06-19 $25.32 $25.41 $25.17 $25.35 $23.32 31,878
2017-06-16 $25.18 $25.25 $25.07 $25.25 $23.15 5,413
2017-06-15 $25.48 $25.50 $25.41 $25.50 $23.37 3,813
2017-06-14 $25.60 $25.60 $25.54 $25.56 $23.44 6,711
2017-06-13 $25.57 $25.73 $25.55 $25.66 $23.53 9,236
2017-06-12 $25.47 $25.71 $25.47 $25.61 $23.48 13,096
2017-06-09 $25.27 $25.48 $25.18 $25.44 $23.33 12,471
2017-06-08 $25.23 $25.26 $25.15 $25.20 $23.10 10,825
2017-06-07 $25.24 $25.24 $25.16 $25.21 $23.12 5,903
2017-06-06 $25.30 $25.30 $25.10 $25.13 $23.04 30,668
2017-06-05 $25.50 $25.50 $25.24 $25.34 $23.23 54,858
2017-06-02 $25.45 $25.47 $25.32 $25.43 $23.32 32,485
2017-06-01 $25.12 $25.42 $25.12 $25.39 $23.28 45,048
2017-05-31 $25.00 $25.00 $25.00 $25.00 $22.92 326
2017-05-30 $24.94 $25.10 $24.94 $25.03 $22.95 8,382
2017-05-26 $24.94 $25.05 $24.89 $25.03 $22.95 5,166
2017-05-25 $24.97 $25.06 $24.97 $24.98 $22.90 8,025
2017-05-24 $24.73 $24.77 $24.72 $24.75 $22.69 3,603
2017-05-23 $24.72 $24.75 $24.72 $24.75 $22.69 2,758
2017-05-22 $24.83 $24.87 $24.77 $24.87 $22.80 8,094
2017-05-19 $24.65 $24.73 $24.64 $24.73 $22.67 11,054
2017-05-18 $24.53 $24.70 $24.53 $24.70 $22.65 5,852
2017-05-17 $24.84 $24.88 $24.70 $24.70 $22.65 1,421
2017-05-16 $25.28 $25.29 $25.23 $25.23 $23.13 1,528
2017-05-15 $25.57 $25.57 $25.39 $25.42 $23.31 59,372
2017-05-12 $25.66 $25.66 $25.66 $25.66 $23.53 88
2017-05-11 $25.54 $25.66 $25.54 $25.66 $23.53 1,955
2017-05-10 $25.78 $25.89 $25.77 $25.85 $23.70 5,043
2017-05-09 $25.80 $25.83 $25.78 $25.83 $23.69 2,382
2017-05-08 $25.82 $25.86 $25.75 $25.78 $23.64 6,466
2017-05-05 $25.80 $25.85 $25.70 $25.83 $23.68 30,214
2017-05-04 $25.65 $25.67 $25.61 $25.66 $23.53 84,770
2017-05-03 $25.58 $25.66 $25.53 $25.66 $23.53 128,487
2017-05-02 $25.63 $25.70 $25.56 $25.68 $23.54 40,569
2017-05-01 $25.88 $25.88 $25.65 $25.74 $23.60 5,265
2017-04-28 $25.74 $25.76 $25.68 $25.74 $23.60 3,278
2017-04-27 $26.00 $26.00 $26.00 $26.00 $23.84 256
2017-04-26 $25.90 $26.00 $25.90 $25.99 $23.83 2,550
2017-04-25 $25.90 $25.90 $25.75 $25.80 $23.65 7,396
2017-04-24 $25.55 $25.75 $25.55 $25.71 $23.57 5,506
2017-04-21 $25.45 $25.52 $25.41 $25.51 $23.39 2,078
2017-04-20 $25.33 $25.60 $25.33 $25.60 $23.47 3,424
2017-04-19 $25.22 $25.27 $25.18 $25.18 $23.09 1,762
2017-04-18 $25.05 $25.05 $24.90 $25.04 $22.96 3,893
2017-04-17 $24.97 $25.09 $24.97 $25.09 $23.00 5,366
2017-04-13 $25.04 $25.04 $24.91 $24.91 $22.84 6,310
2017-04-12 $25.08 $25.17 $25.04 $25.04 $22.96 1,645
2017-04-11 $24.95 $25.16 $24.95 $25.14 $23.05 12,982
2017-04-10 $25.00 $25.17 $25.00 $25.11 $23.02 4,058
2017-04-07 $25.00 $25.00 $24.93 $25.00 $22.92 5,594
2017-04-06 $24.96 $24.99 $24.92 $24.96 $22.88 6,030
2017-04-05 $25.37 $25.37 $24.87 $24.87 $22.80 6,277
2017-04-04 $24.97 $24.97 $24.84 $24.94 $22.87 4,481
2017-04-03 $25.32 $25.32 $24.97 $25.07 $22.99 33,177
2017-03-31 $25.37 $25.42 $25.33 $25.39 $23.28 2,637
2017-03-30 $25.30 $25.38 $25.30 $25.34 $23.23 5,851
2017-03-29 $25.16 $25.28 $25.16 $25.27 $23.17 1,458
2017-03-28 $24.87 $25.11 $24.87 $25.11 $23.02 2,439
2017-03-27 $24.76 $24.91 $24.75 $24.91 $22.84 1,158
2017-03-24 $24.92 $24.92 $24.85 $24.92 $22.85 3,180
2017-03-23 $24.74 $25.01 $24.74 $24.84 $22.77 4,280
2017-03-22 $24.69 $24.81 $24.67 $24.73 $22.67 3,075
2017-03-21 $25.18 $25.18 $24.70 $24.70 $22.65 2,924
2017-03-20 $25.16 $25.19 $25.06 $25.06 $22.98 10,183
2017-03-17 $25.36 $25.38 $25.36 $25.38 $23.21 785
2017-03-16 $25.36 $25.45 $25.31 $25.36 $23.19 11,393
2017-03-15 $25.26 $25.26 $25.21 $25.22 $23.06 1,233
2017-03-14 $25.18 $25.18 $25.10 $25.15 $23.00 2,413
2017-03-13 $25.20 $25.28 $25.16 $25.18 $23.02 100,662
2017-03-10 $25.31 $25.32 $25.20 $25.26 $23.10 10,914
2017-03-09 $25.22 $25.22 $25.09 $25.12 $22.97 1,543
2017-03-08 $25.05 $25.32 $25.05 $25.23 $23.07 3,596
2017-03-07 $25.06 $25.10 $25.01 $25.04 $22.89 4,327
2017-03-06 $25.37 $25.37 $25.09 $25.20 $23.04 3,889
2017-03-03 $25.37 $25.39 $25.26 $25.29 $23.13 10,473
2017-03-02 $25.30 $25.41 $25.30 $25.40 $23.23 5,611
2017-03-01 $25.35 $25.50 $25.34 $25.38 $23.20 35,698
2017-02-28 $25.36 $25.36 $25.20 $25.25 $23.09 2,108
2017-02-27 $25.34 $25.72 $25.34 $25.72 $23.52 68,008
2017-02-24 $25.28 $25.46 $25.28 $25.46 $23.28 1,266
2017-02-23 $25.37 $25.37 $25.34 $25.37 $23.20 1,034
2017-02-22 $25.47 $25.51 $25.47 $25.48 $23.30 873
2017-02-21 $25.60 $25.64 $25.54 $25.64 $23.44 13,123
2017-02-17 $25.60 $25.60 $25.36 $25.45 $23.27 4,183
2017-02-16 $25.44 $25.54 $25.39 $25.39 $23.22 2,378
2017-02-15 $25.44 $25.56 $25.44 $25.54 $23.35 4,435
2017-02-14 $25.34 $25.41 $25.34 $25.40 $23.23 2,687
2017-02-13 $25.36 $25.36 $25.18 $25.18 $23.02 3,186
2017-02-10 $25.06 $25.21 $25.06 $25.17 $23.01 5,875
2017-02-09 $24.93 $25.05 $24.91 $25.05 $22.91 15,579
2017-02-08 $24.55 $24.84 $24.52 $24.80 $22.68 8,724
2017-02-07 $24.85 $24.85 $24.69 $24.69 $22.58 7,310
2017-02-06 $24.92 $24.95 $24.82 $24.85 $22.72 1,705
2017-02-03 $25.00 $25.02 $24.89 $24.96 $22.82 11,086
2017-02-02 $24.75 $24.88 $24.74 $24.82 $22.69 7,976
2017-02-01 $24.84 $24.85 $24.73 $24.82 $22.69 60,941
2017-01-31 $24.59 $24.86 $24.54 $24.86 $22.73 5,820
2017-01-30 $24.54 $24.65 $24.51 $24.65 $22.54 1,504
2017-01-27 $25.17 $25.17 $24.74 $24.77 $22.65 5,748
2017-01-26 $25.18 $25.21 $25.10 $25.10 $22.95 5,625
2017-01-25 $25.12 $25.18 $25.11 $25.18 $23.02 2,231
2017-01-24 $24.93 $24.99 $24.93 $24.99 $22.85 1,768
2017-01-23 $24.41 $24.80 $24.41 $24.68 $22.57 3,487
2017-01-20 $24.93 $24.93 $24.79 $24.79 $22.67 1,736
2017-01-19 $25.00 $25.00 $24.95 $24.95 $22.81 503
2017-01-18 $24.93 $24.97 $24.82 $24.94 $22.80 9,611
2017-01-17 $25.30 $25.30 $25.00 $25.03 $22.89 5,068
2017-01-13 $25.17 $25.17 $25.07 $25.08 $22.93 1,597
2017-01-12 $25.02 $25.11 $25.01 $25.07 $22.92 4,382
2017-01-11 $25.10 $25.12 $25.04 $25.04 $22.89 2,019
2017-01-10 $24.95 $25.22 $24.94 $25.10 $22.95 30,143
2017-01-09 $24.76 $24.88 $24.76 $24.83 $22.70 2,368
2017-01-06 $24.91 $24.95 $24.87 $24.95 $22.82 2,029
2017-01-05 $25.16 $25.16 $24.92 $24.93 $22.80 1,860
2017-01-04 $25.20 $25.44 $25.20 $25.42 $23.24 8,480
2017-01-03 $25.12 $25.12 $24.79 $24.97 $22.83 144,605
2016-12-30 $24.83 $24.88 $24.75 $24.75 $22.63 13,069
2016-12-29 $24.99 $25.02 $24.88 $24.88 $22.75 83,534
2016-12-28 $25.04 $25.05 $24.82 $24.96 $22.82 4,073
2016-12-27 $25.13 $25.29 $25.13 $25.22 $22.98 15,847
2016-12-23 $25.15 $25.15 $25.06 $25.13 $22.90 2,025
2016-12-22 $25.31 $25.31 $25.14 $25.14 $22.91 1,038
2016-12-21 $25.84 $25.84 $25.61 $25.61 $23.34 1,067
2016-12-20 $25.82 $25.82 $25.69 $25.71 $23.43 11,528
2016-12-19 $25.67 $25.67 $25.54 $25.54 $23.28 1,534
2016-12-16 $25.78 $25.78 $25.46 $25.49 $23.23 5,567
2016-12-15 $25.67 $25.67 $25.67 $25.67 $23.39 0
2016-12-14 $25.74 $25.74 $25.61 $25.67 $23.39 6,177
2016-12-13 $25.94 $26.00 $25.85 $25.91 $23.61 4,437
2016-12-12 $25.84 $25.84 $25.67 $25.72 $23.44 5,780
2016-12-09 $26.07 $26.07 $25.78 $25.84 $23.55 10,110
2016-12-08 $25.80 $25.91 $25.66 $25.90 $23.60 2,004
2016-12-07 $25.33 $25.71 $25.28 $25.70 $23.41 4,735
2016-12-06 $25.20 $25.20 $24.96 $25.19 $22.95 20,893
2016-12-05 $25.02 $25.03 $24.94 $24.94 $22.73 81,622
2016-12-02 $24.84 $24.84 $24.63 $24.66 $22.47 7,870
2016-12-01 $24.75 $24.86 $24.75 $24.75 $22.55 813
2016-11-30 $24.89 $24.89 $24.63 $24.67 $22.48 7,814
2016-11-29 $24.73 $24.77 $24.70 $24.74 $22.54 2,259
2016-11-28 $24.74 $24.75 $24.68 $24.68 $22.49 5,298
2016-11-25 $25.00 $25.00 $25.00 $25.00 $22.78 642
2016-11-23 $24.93 $24.93 $24.92 $24.92 $22.71 890
2016-11-22 $24.82 $24.95 $24.78 $24.92 $22.71 3,868
2016-11-21 $24.43 $24.62 $24.43 $24.60 $22.42 3,698
2016-11-18 $24.65 $24.65 $24.41 $24.41 $22.24 3,966
2016-11-17 $24.55 $24.59 $24.51 $24.59 $22.41 2,401
2016-11-16 $24.40 $24.52 $24.21 $24.41 $22.25 11,331
2016-11-15 $24.21 $24.29 $24.20 $24.29 $22.14 1,323
2016-11-14 $24.15 $24.48 $24.15 $24.42 $22.25 6,954
2016-11-11 $23.91 $23.92 $23.91 $23.92 $21.80 2,651
2016-11-10 $23.48 $23.70 $23.48 $23.70 $21.60 1,556
2016-11-09 $22.00 $23.05 $22.00 $23.04 $20.99 5,299
2016-11-08 $22.55 $22.55 $22.52 $22.52 $20.52 613
2016-11-07 $22.28 $22.52 $22.28 $22.40 $20.41 8,418
2016-11-04 $22.22 $22.23 $22.21 $22.23 $20.26 644
2016-11-03 $22.32 $22.32 $22.15 $22.16 $20.19 3,315
2016-11-02 $22.43 $22.47 $22.34 $22.36 $20.38 4,024
2016-11-01 $22.64 $22.65 $22.31 $22.42 $20.43 5,160
2016-10-31 $22.59 $22.67 $22.48 $22.66 $20.65 7,955
2016-10-28 $22.44 $22.58 $22.43 $22.43 $20.44 1,713
2016-10-27 $22.45 $22.47 $22.38 $22.38 $20.39 2,382
2016-10-26 $22.57 $22.59 $22.57 $22.59 $20.58 1,324
2016-10-25 $22.77 $22.77 $22.52 $22.57 $20.57 8,466
2016-10-24 $22.75 $22.75 $22.67 $22.75 $20.73 2,995
2016-10-21 $22.55 $22.63 $22.55 $22.63 $20.62 466
2016-10-20 $22.46 $22.49 $22.46 $22.49 $20.49 829
2016-10-19 $22.68 $22.68 $22.51 $22.59 $20.58 1,688
2016-10-18 $22.68 $22.68 $22.60 $22.65 $20.64 1,730
2016-10-17 $22.59 $22.68 $22.58 $22.58 $20.58 10,077
2016-10-14 $22.91 $22.91 $22.73 $22.73 $20.71 2,530
2016-10-13 $22.76 $22.92 $22.76 $22.92 $20.89 2,387
2016-10-12 $23.22 $23.23 $23.02 $23.02 $20.98 2,933
2016-10-11 $23.15 $23.15 $23.00 $23.00 $20.96 2,979
2016-10-10 $23.28 $23.33 $23.28 $23.29 $21.22 2,470
2016-10-07 $23.29 $23.29 $23.20 $23.22 $21.16 1,933
2016-10-06 $23.32 $23.32 $23.07 $23.22 $21.16 7,723
2016-10-05 $22.97 $23.29 $22.97 $23.27 $21.20 6,646
2016-10-04 $23.01 $23.20 $22.79 $23.03 $20.98 9,276
2016-10-03 $22.89 $23.05 $22.89 $23.03 $20.98 18,755
2016-09-30 $23.11 $23.17 $22.96 $23.17 $21.11 16,438
2016-09-29 $22.82 $22.82 $22.82 $22.82 $20.79 99
2016-09-28 $22.88 $22.88 $22.82 $22.82 $20.79 602
2016-09-27 $22.94 $22.95 $22.86 $22.88 $20.85 2,112
2016-09-26 $22.91 $22.92 $22.87 $22.87 $20.84 2,147
2016-09-23 $23.06 $23.24 $23.06 $23.09 $21.04 1,910
2016-09-22 $23.13 $23.21 $23.13 $23.14 $21.09 12,134
2016-09-21 $22.81 $23.05 $22.81 $23.05 $21.00 1,526
2016-09-20 $23.00 $23.02 $22.80 $22.80 $20.78 11,367
2016-09-19 $23.09 $23.11 $22.98 $23.00 $20.95 3,424
2016-09-16 $22.79 $22.79 $22.79 $22.79 $20.69 2,192
2016-09-15 $22.80 $22.80 $22.80 $22.80 $20.70 809
2016-09-14 $22.91 $22.91 $22.75 $22.85 $20.75 1,091
2016-09-13 $22.90 $22.90 $22.71 $22.78 $20.69 25,231
2016-09-12 $22.82 $23.08 $22.75 $23.08 $20.95 15,525
2016-09-09 $23.14 $23.14 $22.78 $22.79 $20.69 10,753
2016-09-08 $23.41 $23.41 $23.36 $23.36 $21.21 812
2016-09-07 $23.29 $23.36 $23.22 $23.36 $21.21 16,438
2016-09-06 $23.40 $23.40 $23.14 $23.19 $21.05 124,209
2016-09-02 $23.24 $23.24 $23.21 $23.21 $21.07 847
2016-09-01 $23.25 $23.25 $23.05 $23.05 $20.93 3,416
2016-08-31 $23.41 $23.41 $23.20 $23.25 $21.11 5,374
2016-08-30 $23.52 $23.52 $23.41 $23.41 $21.26 1,833
2016-08-29 $23.40 $23.58 $23.40 $23.55 $21.38 12,926
2016-08-26 $23.66 $23.66 $23.38 $23.41 $21.25 5,955
2016-08-25 $23.81 $23.81 $23.74 $23.74 $21.55 547
2016-08-24 $23.97 $23.98 $23.88 $23.89 $21.69 4,341
2016-08-23 $23.95 $23.98 $23.95 $23.97 $21.76 10,507
2016-08-22 $23.92 $23.92 $23.61 $23.65 $21.47 3,859
2016-08-19 $23.60 $23.81 $23.60 $23.81 $21.61 5,370
2016-08-18 $23.49 $23.60 $23.49 $23.60 $21.43 1,403
2016-08-17 $23.57 $23.57 $23.36 $23.43 $21.27 7,825
2016-08-16 $23.52 $23.52 $23.46 $23.46 $21.30 1,255
2016-08-15 $23.51 $23.54 $23.48 $23.54 $21.38 905
2016-08-12 $23.35 $23.42 $23.30 $23.31 $21.16 4,172
2016-08-11 $23.04 $23.35 $23.04 $23.34 $21.19 5,589
2016-08-10 $22.91 $22.94 $22.83 $22.83 $20.73 3,770
2016-08-09 $22.90 $22.93 $22.88 $22.88 $20.77 4,042
2016-08-08 $23.01 $23.05 $23.01 $23.05 $20.93 8,906
2016-08-05 $22.97 $23.02 $22.97 $23.00 $20.88 1,591
2016-08-04 $22.73 $22.74 $22.64 $22.66 $20.57 8,815
2016-08-03 $22.18 $22.64 $22.18 $22.64 $20.55 12,710
2016-08-02 $22.53 $22.53 $22.38 $22.38 $20.32 15,217
2016-08-01 $22.80 $22.85 $22.73 $22.77 $20.68 9,879
2016-07-29 $22.75 $22.84 $22.75 $22.84 $20.74 2,640
2016-07-28 $22.86 $22.86 $22.86 $22.86 $20.75 448
2016-07-27 $22.97 $23.05 $22.73 $22.80 $20.70 3,078
2016-07-26 $22.90 $22.93 $22.78 $22.93 $20.82 3,439
2016-07-25 $22.72 $22.72 $22.72 $22.72 $20.63 243
2016-07-22 $22.64 $22.71 $22.64 $22.70 $20.61 672
2016-07-21 $22.64 $22.83 $22.62 $22.66 $20.57 17,383
2016-07-20 $22.55 $22.70 $22.48 $22.68 $20.59 17,656
2016-07-19 $22.55 $22.55 $22.43 $22.43 $20.37 2,226
2016-07-18 $22.41 $22.60 $22.41 $22.57 $20.49 2,815
2016-07-15 $22.50 $22.55 $22.50 $22.51 $20.44 11,098
2016-07-14 $22.52 $22.57 $22.51 $22.51 $20.44 2,651
2016-07-13 $22.40 $22.46 $22.40 $22.43 $20.37 1,038
2016-07-12 $22.42 $22.53 $22.40 $22.53 $20.46 2,794
2016-07-11 $22.09 $22.16 $22.06 $22.11 $20.07 13,823
2016-07-08 $21.86 $21.90 $21.85 $21.90 $19.89 4,553
2016-07-07 $21.37 $21.37 $21.37 $21.37 $19.40 292
2016-07-06 $21.28 $21.36 $21.02 $21.36 $19.39 1,835
2016-07-05 $21.64 $21.64 $21.14 $21.17 $19.22 58,151
2016-07-01 $21.75 $21.75 $21.59 $21.66 $19.66 85,303
2016-06-30 $21.22 $21.37 $21.22 $21.37 $19.40 7,007
2016-06-29 $20.75 $21.15 $20.75 $21.13 $19.18 1,259
2016-06-28 $20.85 $20.85 $20.56 $20.68 $18.78 11,496
2016-06-27 $21.15 $21.15 $20.29 $20.37 $18.49 7,268
2016-06-24 $21.45 $21.45 $21.21 $21.21 $19.26 4,123
2016-06-23 $21.87 $21.89 $21.86 $21.86 $19.85 2,805
2016-06-22 $21.60 $21.62 $21.60 $21.62 $19.63 387
2016-06-21 $21.58 $21.63 $21.56 $21.62 $19.63 4,381
2016-06-20 $21.75 $21.77 $21.62 $21.63 $19.64 3,841
2016-06-17 $21.35 $21.63 $21.35 $21.58 $19.54 14,853
2016-06-16 $21.33 $21.46 $21.20 $21.46 $19.43 6,925
2016-06-15 $21.28 $21.56 $21.28 $21.47 $19.44 8,982
2016-06-14 $21.31 $21.42 $21.21 $21.25 $19.24 8,337
2016-06-13 $21.58 $21.64 $21.53 $21.59 $19.55 3,843
2016-06-10 $21.82 $21.84 $21.70 $21.74 $19.68 5,725
2016-06-09 $22.12 $22.12 $22.00 $22.09 $20.00 3,768
2016-06-08 $22.34 $22.34 $22.25 $22.33 $20.22 20,783
2016-06-07 $22.00 $22.29 $22.00 $22.29 $20.18 188,404
2016-06-06 $21.91 $22.08 $21.85 $22.07 $19.98 7,396
2016-06-03 $21.88 $21.94 $21.88 $21.91 $19.84 10,899
2016-06-02 $21.88 $21.99 $21.88 $21.99 $19.91 7,984
2016-06-01 $21.61 $21.88 $21.61 $21.85 $19.78 11,726
2016-05-31 $21.77 $21.89 $21.77 $21.83 $19.77 2,451
2016-05-27 $21.70 $21.72 $21.68 $21.72 $19.67 855
2016-05-26 $21.60 $21.60 $21.49 $21.57 $19.53 1,681
2016-05-25 $21.56 $21.56 $21.38 $21.56 $19.52 5,822
2016-05-24 $21.14 $21.27 $21.11 $21.26 $19.25 4,402
2016-05-23 $21.12 $21.16 $21.11 $21.13 $19.13 4,944
2016-05-20 $21.00 $21.11 $21.00 $21.06 $19.07 2,488
2016-05-19 $20.66 $20.83 $20.66 $20.83 $18.86 5,814
2016-05-18 $20.90 $20.90 $20.71 $20.71 $18.75 15,312
2016-05-17 $21.07 $21.18 $20.85 $20.89 $18.92 4,088
2016-05-16 $21.04 $21.08 $21.01 $21.08 $19.09 8,052
2016-05-13 $20.95 $21.02 $20.78 $20.82 $18.85 5,126
2016-05-12 $21.30 $21.30 $20.98 $21.06 $19.07 11,392
2016-05-11 $21.68 $21.68 $21.26 $21.26 $19.25 1,661
2016-05-10 $21.69 $21.79 $21.66 $21.76 $19.70 8,993
2016-05-09 $21.68 $21.72 $21.67 $21.67 $19.62 1,935
2016-05-06 $21.68 $21.76 $21.61 $21.73 $19.68 10,721
2016-05-05 $21.94 $21.94 $21.71 $21.71 $19.66 4,687
2016-05-04 $22.29 $22.29 $21.99 $22.04 $19.95 1,752
2016-05-03 $22.26 $22.38 $22.12 $22.26 $20.16 11,657
2016-05-02 $22.79 $22.79 $22.43 $22.57 $20.43 59,700
2016-04-29 $22.57 $22.57 $22.52 $22.52 $20.39 907
2016-04-28 $23.11 $23.15 $22.83 $22.83 $20.67 12,025
2016-04-27 $23.13 $23.27 $23.11 $23.27 $21.07 4,807
2016-04-26 $23.00 $23.14 $22.95 $23.14 $20.95 5,294
2016-04-25 $23.12 $23.12 $22.92 $22.95 $20.78 2,685
2016-04-22 $23.16 $23.26 $23.08 $23.12 $20.93 3,418
2016-04-21 $23.10 $23.10 $22.94 $22.97 $20.80 5,914
2016-04-20 $22.96 $23.16 $22.96 $23.10 $20.92 7,619
2016-04-19 $23.00 $23.00 $22.94 $22.94 $20.77 1,612
2016-04-18 $22.69 $22.91 $22.63 $22.87 $20.71 17,358
2016-04-15 $22.81 $22.83 $22.75 $22.79 $20.64 16,248
2016-04-14 $22.84 $22.88 $22.81 $22.83 $20.67 2,555
2016-04-13 $22.89 $23.14 $22.89 $23.14 $20.95 1,606
2016-04-12 $22.53 $22.65 $22.40 $22.65 $20.51 3,416
2016-04-11 $22.45 $22.74 $22.38 $22.38 $20.26 36,582
2016-04-08 $22.60 $22.60 $22.48 $22.48 $20.36 2,570
2016-04-07 $22.77 $22.77 $22.44 $22.44 $20.32 4,574
2016-04-06 $22.86 $22.95 $22.64 $22.93 $20.76 15,118
2016-04-05 $23.01 $23.02 $22.82 $22.86 $20.70 53,617
2016-04-04 $23.28 $23.32 $23.04 $23.05 $20.87 12,517
2016-04-01 $23.22 $23.44 $23.18 $23.42 $21.21 270,768
2016-03-31 $23.35 $23.50 $23.35 $23.44 $21.22 7,875
2016-03-30 $23.48 $23.48 $23.23 $23.40 $21.19 3,392
2016-03-29 $23.07 $23.38 $23.07 $23.38 $21.17 3,311
2016-03-28 $23.31 $23.31 $23.05 $23.10 $20.92 4,270
2016-03-24 $22.81 $22.93 $22.74 $22.89 $20.73 3,141
2016-03-23 $23.22 $23.23 $23.16 $23.17 $20.98 8,381
2016-03-22 $23.48 $23.63 $23.48 $23.52 $21.30 8,653
2016-03-21 $23.50 $23.54 $23.43 $23.54 $21.31 2,664
2016-03-18 $23.69 $23.70 $23.56 $23.56 $21.25 16,407
2016-03-17 $23.43 $23.48 $23.43 $23.45 $21.15 1,143
2016-03-16 $23.00 $23.10 $22.97 $23.10 $20.83 1,503
2016-03-15 $22.90 $22.94 $22.82 $22.94 $20.69 7,002
2016-03-14 $23.30 $23.31 $23.19 $23.27 $20.99 5,821
2016-03-11 $23.28 $23.33 $23.24 $23.32 $21.03 2,783
2016-03-10 $22.94 $22.99 $22.65 $22.86 $20.62 8,375
2016-03-09 $22.90 $22.99 $22.90 $22.99 $20.73 3,779
2016-03-08 $22.86 $22.92 $22.86 $22.90 $20.65 4,832
2016-03-07 $22.84 $23.05 $22.84 $22.88 $20.64 50,267
2016-03-04 $22.61 $22.82 $22.60 $22.62 $20.40 39,527
2016-03-03 $22.15 $22.60 $22.15 $22.60 $20.38 5,466
2016-03-02 $22.13 $22.23 $22.13 $22.23 $20.05 7,006
2016-03-01 $21.75 $22.13 $21.75 $22.13 $19.96 43,219
2016-02-29 $21.82 $21.97 $21.82 $21.83 $19.69 3,083
2016-02-26 $21.93 $21.93 $21.82 $21.82 $19.68 274
2016-02-25 $21.46 $21.50 $21.46 $21.50 $19.39 1,521
2016-02-24 $20.94 $21.36 $20.91 $21.36 $19.26 2,549
2016-02-23 $21.04 $21.44 $21.04 $21.24 $19.16 4,440
2016-02-22 $21.38 $21.40 $21.30 $21.40 $19.30 9,563
2016-02-19 $20.81 $20.94 $20.68 $20.93 $18.88 10,716
2016-02-18 $20.99 $21.17 $20.98 $21.11 $19.04 4,349
2016-02-17 $20.51 $20.99 $20.51 $20.96 $18.90 4,104
2016-02-16 $20.04 $20.37 $19.99 $20.37 $18.37 1,872
2016-02-12 $19.40 $19.76 $19.40 $19.74 $17.81 7,171
2016-02-11 $19.23 $19.65 $19.23 $19.51 $17.60 12,544
2016-02-10 $19.83 $19.98 $19.78 $19.78 $17.84 1,536
2016-02-09 $19.80 $19.90 $19.65 $19.65 $17.72 1,476
2016-02-08 $19.40 $19.96 $19.40 $19.90 $17.95 19,662
2016-02-05 $20.29 $20.29 $20.13 $20.13 $18.15 1,655
2016-02-04 $20.50 $20.63 $20.38 $20.44 $18.44 10,983
2016-02-03 $20.02 $20.45 $19.97 $20.36 $18.36 9,086
2016-02-02 $20.35 $20.35 $20.20 $20.21 $18.23 3,293
2016-02-01 $20.22 $20.71 $20.22 $20.68 $18.65 361,244
2016-01-29 $20.40 $20.60 $20.40 $20.60 $18.58 2,755
2016-01-28 $20.05 $20.05 $20.05 $20.05 $18.08 320
2016-01-27 $20.34 $20.34 $20.17 $20.17 $18.19 598
2016-01-26 $19.95 $20.37 $19.88 $20.36 $18.36 3,231
2016-01-25 $20.13 $20.18 $19.94 $19.99 $18.03 6,097
2016-01-22 $20.19 $20.42 $20.19 $20.28 $18.29 2,989
2016-01-21 $19.97 $20.12 $19.71 $19.85 $17.90 32,975
2016-01-20 $19.60 $19.84 $19.16 $19.84 $17.89 83,927
2016-01-19 $20.11 $20.17 $19.78 $19.91 $17.96 90,549
2016-01-15 $19.87 $20.16 $19.78 $20.16 $18.18 4,833
2016-01-14 $20.44 $20.59 $20.01 $20.59 $18.57 3,941
2016-01-13 $20.58 $20.83 $20.28 $20.31 $18.32 10,434
2016-01-12 $20.91 $21.06 $20.52 $20.84 $18.80 11,245
2016-01-11 $20.92 $20.92 $20.43 $20.47 $18.46 18,515
2016-01-08 $21.58 $21.58 $20.70 $20.70 $18.67 13,908
2016-01-07 $21.43 $21.62 $21.29 $21.39 $19.29 14,449
2016-01-06 $21.91 $21.94 $21.49 $21.61 $19.49 37,845
2016-01-05 $22.09 $22.24 $21.99 $22.16 $19.99 41,989
2016-01-04 $21.96 $22.22 $21.80 $22.18 $20.00 128,919

Alpha Architect U.S. Quantitative Value ETF (QVAL) News Headlines

Recent Alpha Architect U.S. Quantitative Value ETF (QVAL) News
Similar Companies to Alpha Architect U.S. Quantitative Value ETF (QVAL) 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.