RiverFront Dynamic Core Income ETF (RFCI) Exchange: NYSE ARCA

Data as of April 19, 2024

$21.87 ($0.01) 0.05%

RiverFront Dynamic Core Income ETF - Daily Information
Click for more stock information on RiverFront Dynamic Core Income ETF.
Daily Information Data
Date April 19, 2024
Open $21.88
Previous Close $21.87
High $21.88
Low $21.86
Adjusted Open $21.88
Previous Adjusted Close $21.87
Adjusted High $21.88
Adjusted Low $21.86

About RiverFront Dynamic Core Income ETF (RFCI)

The Fund seeks to achieve its investment objective by investing in a global portfolio of fixed income securities of various maturities, ratings and currency denominations. The Fund allocates its investments based upon the analysis of RiverFront Investment Group, LLC ("RiverFront", or the "Sub-Adviser") of the pertinent economic and market conditions, as well as yield, maturity, credit and currency considerations.   The Fund's portfolio is constructed by RiverFront through a two-step process. The first step involves setting the strategic allocation among a broad array of fixed income asset classes, with the objective being to construct an allocation that is designed to balance the probability of upside returns with downside risks, assuming a five-year time horizon.   The second step involves RiverFront tactically adjusting these allocations as market conditions warrant and determining security selection within the asset classes in order to seek to maximize potential returns. The Fund's allocation across long-term, medium-term and short-term investment grade securities, long-term and short-term high yield securities and emerging market debt is adjusted at least annually, but may be adjusted more frequently if, in the sole discretion of RiverFront, market conditions warrant. RiverFront's allocation decisions will be based on a quantitative methodology, the inputs for which reflect RiverFront's qualitative judgements about market conditions. This methodology models historical returns as a function of initial valuation conditions and creates estimates of potential returns and downside risks consistent with historical market behavior. The estimates produced by this methodology are then incorporated into a proprietary Mean Reversion Optimization (MRO) process to determine the weighting for each of the relevant fixed income asset classes.   The Fund may purchase fixed income securities issued by U.S. or foreign corporations or financial institutions, including debt securities of all types and maturities, convertible securities and preferred stocks. The Fund also may purchase securities issued or guaranteed by the U.S. Government or foreign governments (including foreign states, provinces and municipalities) or their agencies and instrumentalities ("government entities") or issued or guaranteed by international organizations designated or supported by multiple government entities to promote economic reconstruction or development ("supranational entities"). The Fund may purchase or sell securities on a when issued, delayed delivery or forward commitment basis. The Fund may also invest in other exchange-traded funds ("ETFs") and/or closed-end funds which invest in fixed income securities.   The Fund has established a credit rating criteria for the fixed income securities in which it may invest, and it may invest up to 15% in high yield securities ("junk bonds"). Junk bonds are debt securities that are rated below investment grade by nationally recognized statistical rating organizations ("NRSROs"), or are unrated securities that the Sub-Adviser believes are of comparable quality. The Sub-Adviser considers the credit ratings assigned by NRSROs as one of several factors in its independent credit analysis of issuers.   The Fund may invest without limitation in U.S. dollar-denominated securities of foreign issuers in developed markets. The Fund may invest up to 10% of its assets in securities denominated in foreign currencies and up to 10% of its assets in securities of issuers located in emerging markets. In certain circumstances, the Sub-Adviser may attempt to offset a portion or all of the foreign currency exposure in these securities by entering into contracts with banks, brokers or dealers to purchase or sell securities or foreign currencies at a future date ("forward contracts"). The Fund may elect to enter into swap contracts that effectively bundle the purchase of foreign bonds and the hedging of foreign currency into a single transaction.   The average maturity or duration of the Fund's portfolio of fixed income securities will vary based on the Sub-Adviser's assessment of economic and market conditions, as well as current and anticipated changes in interest rates; however, the Sub-Adviser intends to manage the Fund's portfolio so that it has an average duration of between two and eight years, under normal circumstances. Duration measures the price sensitivity of a security to interest rate changes. The longer the duration, the more sensitive the Fund's portfolio will be to a change in interest rates. A 1% change in interest rates is typically estimated to change the price of a fixed income security by 1% for each year of the security's duration. For example, if a fixed income security has a duration of three years, a 1% rise in interest rates would typically be expected to reduce the price of the security by approximately 3%. Similar estimates would typically apply to a portfolio of fixed income securities, such as the Fund's, based on the portfolio's average duration. As the value of a security changes over time, so will its duration, which in turn will affect the Fund's duration.

Historical Stock Data for RiverFront Dynamic Core Income ETF (RFCI)

Date Open High Low Close Adj.Close Volume
2024-04-19 $21.88 $21.88 $21.86 $21.87 $21.87 435
2024-04-18 $21.86 $21.86 $21.86 $21.86 $21.86 425
2024-04-17 $21.84 $21.88 $21.84 $21.88 $21.88 549
2024-04-16 $21.82 $21.82 $21.78 $21.81 $21.81 1,586
2024-04-15 $21.86 $21.86 $21.82 $21.85 $21.85 1,965
2024-04-12 $22.01 $22.01 $22.01 $22.01 $22.01 151
2024-04-11 $21.92 $21.97 $21.92 $21.96 $21.96 1,808
2024-04-10 $21.98 $21.98 $21.98 $21.98 $21.98 78
2024-04-09 $22.19 $22.19 $22.19 $22.19 $22.19 61
2024-04-08 $22.12 $22.12 $22.07 $22.11 $22.11 2,839
2024-04-05 $22.14 $22.16 $22.10 $22.10 $22.10 2,979
2024-04-04 $22.18 $22.19 $22.14 $22.19 $22.19 3,284
2024-04-03 $22.16 $22.17 $22.16 $22.17 $22.17 178
2024-04-02 $22.17 $22.17 $22.17 $22.17 $22.17 29
2024-04-01 $22.25 $22.25 $22.13 $22.18 $22.18 3,369
2024-03-28 $22.35 $22.35 $22.30 $22.32 $22.32 976
2024-03-27 $22.25 $22.31 $22.23 $22.31 $22.31 1,390
2024-03-26 $22.22 $22.25 $22.22 $22.25 $22.25 565
2024-03-25 $22.24 $22.26 $22.24 $22.24 $22.24 460
2024-03-22 $22.32 $22.32 $22.27 $22.29 $22.29 2,161
2024-03-21 $22.23 $22.23 $22.23 $22.23 $22.23 138
2024-03-20 $22.24 $22.29 $22.24 $22.29 $22.21 298
2024-03-19 $22.25 $22.25 $22.25 $22.25 $22.17 139
2024-03-18 $22.23 $22.23 $22.18 $22.20 $22.12 879
2024-03-15 $22.22 $22.22 $22.21 $22.21 $22.13 1,676
2024-03-14 $22.21 $22.23 $22.21 $22.23 $22.14 456
2024-03-13 $22.31 $22.34 $22.31 $22.34 $22.25 148
2024-03-12 $22.38 $22.38 $22.33 $22.36 $22.27 436
2024-03-11 $22.41 $22.41 $22.40 $22.40 $22.32 1,792
2024-03-08 $22.42 $22.42 $22.42 $22.42 $22.34 66
2024-03-07 $22.40 $22.40 $22.40 $22.40 $22.32 323
2024-03-06 $22.36 $22.36 $22.32 $22.36 $22.28 3,923
2024-03-05 $22.34 $22.34 $22.32 $22.34 $22.25 610
2024-03-04 $22.25 $22.25 $22.25 $22.25 $22.17 63
2024-03-01 $22.24 $22.29 $22.24 $22.29 $22.20 873
2024-02-29 $22.19 $22.21 $22.19 $22.19 $22.11 1,636
2024-02-28 $22.14 $22.18 $22.14 $22.16 $22.08 1,886
2024-02-27 $22.20 $22.20 $22.16 $22.16 $22.07 200
2024-02-26 $22.13 $22.19 $22.09 $22.18 $22.10 2,050
2024-02-23 $22.24 $22.24 $22.22 $22.22 $22.22 1,181
2024-02-22 $22.15 $22.16 $22.14 $22.16 $22.16 1,280
2024-02-21 $22.21 $22.24 $22.21 $22.24 $22.16 1,818
2024-02-20 $22.25 $22.29 $22.25 $22.29 $22.29 3,242
2024-02-16 $22.21 $22.22 $22.21 $22.22 $22.22 4,397
2024-02-15 $22.29 $22.31 $22.28 $22.29 $22.29 25,415
2024-02-14 $22.23 $22.23 $22.21 $22.23 $22.23 31,816
2024-02-13 $22.21 $22.21 $22.17 $22.17 $22.17 1,954
2024-02-12 $22.31 $22.33 $22.31 $22.33 $22.33 376
2024-02-09 $22.31 $22.31 $22.31 $22.31 $22.31 279
2024-02-08 $22.35 $22.35 $22.30 $22.32 $22.32 323
2024-02-07 $22.36 $22.38 $22.36 $22.38 $22.38 11,161
2024-02-06 $22.40 $22.40 $22.40 $22.40 $22.40 138
2024-02-05 $22.28 $22.33 $22.28 $22.31 $22.31 1,376
2024-02-02 $22.44 $22.46 $22.44 $22.46 $22.46 134
2024-02-01 $22.61 $22.61 $22.61 $22.61 $22.61 81
2024-01-31 $22.50 $22.52 $22.47 $22.47 $22.47 1,778
2024-01-30 $22.35 $22.42 $22.35 $22.42 $22.42 1,868
2024-01-29 $22.38 $22.39 $22.35 $22.39 $22.39 323
2024-01-26 $22.33 $22.33 $22.29 $22.32 $22.32 5,393
2024-01-25 $22.36 $22.36 $22.36 $22.36 $22.36 31
2024-01-24 $22.31 $22.41 $22.31 $22.35 $22.27 4,485
2024-01-23 $22.39 $22.39 $22.39 $22.39 $22.31 1,105
2024-01-22 $22.41 $22.42 $22.41 $22.42 $22.34 1,389
2024-01-19 $22.34 $22.38 $22.34 $22.38 $22.30 12,848
2024-01-18 $22.40 $22.40 $22.27 $22.36 $22.28 6,939
2024-01-17 $22.40 $22.44 $22.31 $22.39 $22.31 6,173
2024-01-16 $22.49 $22.49 $22.41 $22.43 $22.35 9,590
2024-01-12 $22.57 $22.57 $22.57 $22.57 $22.48 432
2024-01-11 $22.53 $22.53 $22.53 $22.53 $22.45 24
2024-01-10 $22.48 $22.48 $22.43 $22.44 $22.36 285
2024-01-09 $22.44 $22.45 $22.44 $22.45 $22.37 1,701
2024-01-08 $22.44 $22.44 $22.44 $22.44 $22.44 162
2024-01-05 $22.46 $22.48 $22.34 $22.36 $22.36 4,178
2024-01-04 $22.44 $22.44 $22.35 $22.41 $22.41 2,721
2024-01-03 $22.52 $22.52 $22.51 $22.51 $22.51 811
2024-01-02 $22.50 $22.50 $22.50 $22.50 $22.50 211
2023-12-29 $22.60 $22.60 $22.60 $22.60 $22.60 138
2023-12-28 $22.65 $22.65 $22.64 $22.64 $22.64 265
2023-12-27 $22.67 $22.67 $22.67 $22.67 $22.67 70
2023-12-26 $22.54 $22.55 $22.52 $22.54 $22.54 1,852
2023-12-22 $22.52 $22.52 $22.48 $22.51 $22.51 3,784
2023-12-21 $22.53 $22.53 $22.48 $22.52 $22.52 2,354
2023-12-20 $22.48 $22.51 $22.48 $22.51 $22.51 797
2023-12-19 $22.47 $22.47 $22.44 $22.45 $22.45 14,601
2023-12-18 $22.50 $22.51 $22.50 $22.51 $22.51 1,458
2023-12-15 $22.55 $22.57 $22.54 $22.56 $22.56 2,996
2023-12-14 $22.53 $22.56 $22.52 $22.56 $22.56 1,664
2023-12-13 $22.18 $22.43 $22.16 $22.40 $22.40 4,157
2023-12-12 $22.11 $22.13 $22.11 $22.13 $22.13 1,754
2023-12-11 $22.05 $22.08 $22.03 $22.08 $22.08 1,878
2023-12-08 $22.07 $22.09 $22.06 $22.09 $22.09 2,060
2023-12-07 $22.18 $22.23 $22.17 $22.18 $22.18 3,892
2023-12-06 $22.15 $22.22 $22.15 $22.19 $22.19 1,039
2023-12-05 $22.09 $22.13 $22.09 $22.13 $22.13 3,945
2023-12-04 $21.98 $22.00 $21.98 $22.00 $22.00 2,671
2023-12-01 $21.94 $22.08 $21.94 $22.08 $22.08 1,430
2023-11-30 $21.92 $21.95 $21.88 $21.89 $21.89 5,302
2023-11-29 $21.98 $22.00 $21.97 $22.00 $22.00 2,283
2023-11-28 $21.79 $21.87 $21.79 $21.87 $21.87 6,979
2023-11-27 $21.78 $21.83 $21.75 $21.83 $21.83 982
2023-11-24 $21.70 $21.72 $21.70 $21.72 $21.72 334
2023-11-22 $21.74 $21.78 $21.74 $21.78 $21.78 5,173
2023-11-21 $21.76 $21.77 $21.74 $21.74 $21.74 855
2023-11-20 $21.76 $21.82 $21.76 $21.82 $21.82 1,329
2023-11-17 $21.77 $21.77 $21.69 $21.74 $21.74 4,433
2023-11-16 $21.74 $21.74 $21.74 $21.74 $21.74 38
2023-11-15 $21.59 $21.62 $21.59 $21.62 $21.62 119
2023-11-14 $21.74 $21.75 $21.74 $21.75 $21.75 556
2023-11-13 $21.49 $21.50 $21.49 $21.50 $21.50 377
2023-11-10 $21.52 $21.52 $21.46 $21.50 $21.50 4,641
2023-11-09 $21.44 $21.44 $21.42 $21.43 $21.43 291
2023-11-08 $21.61 $21.61 $21.59 $21.59 $21.59 386
2023-11-07 $21.49 $21.53 $21.49 $21.53 $21.53 162
2023-11-06 $21.44 $21.44 $21.42 $21.43 $21.43 9,210
2023-11-03 $21.61 $21.61 $21.54 $21.54 $21.54 1,237
2023-11-02 $21.45 $21.45 $21.45 $21.45 $21.45 197
2023-11-01 $21.22 $21.28 $21.20 $21.28 $21.28 4,393
2023-10-31 $21.14 $21.16 $21.11 $21.11 $21.11 1,509
2023-10-30 $21.06 $21.09 $21.06 $21.09 $21.09 386
2023-10-27 $21.13 $21.13 $21.10 $21.12 $21.12 4,665
2023-10-26 $21.07 $21.13 $21.07 $21.13 $21.13 596
2023-10-25 $21.09 $21.10 $21.09 $21.10 $21.02 1,184
2023-10-24 $21.19 $21.25 $21.19 $21.24 $21.16 2,752
2023-10-23 $21.05 $21.21 $21.05 $21.19 $21.11 7,941
2023-10-20 $21.05 $21.08 $21.05 $21.08 $21.01 335
2023-10-19 $21.05 $21.08 $20.99 $21.00 $20.92 2,613
2023-10-18 $21.10 $21.10 $21.06 $21.06 $20.98 1,531
2023-10-17 $21.20 $21.20 $21.14 $21.17 $21.09 5,633
2023-10-16 $21.31 $21.31 $21.28 $21.29 $21.21 12,975
2023-10-13 $21.38 $21.41 $21.38 $21.40 $21.32 732
2023-10-12 $21.38 $21.38 $21.19 $21.31 $21.23 13,346
2023-10-11 $21.42 $21.45 $21.05 $21.44 $21.36 155,050
2023-10-10 $21.38 $21.38 $21.38 $21.38 $21.30 4,300
2023-10-09 $21.29 $21.38 $21.29 $21.38 $21.30 332
2023-10-06 $21.19 $21.19 $21.19 $21.19 $21.11 302
2023-10-05 $21.24 $21.26 $21.24 $21.26 $21.18 1,858
2023-10-04 $21.21 $21.27 $21.21 $21.27 $21.19 897
2023-10-03 $21.17 $21.18 $21.13 $21.14 $21.06 1,432
2023-10-02 $21.30 $21.31 $21.27 $21.29 $21.21 4,191
2023-09-29 $21.43 $21.43 $21.43 $21.43 $21.34 61
2023-09-28 $21.36 $21.43 $21.36 $21.43 $21.35 991
2023-09-27 $21.50 $21.50 $21.37 $21.37 $21.29 416
2023-09-26 $21.45 $21.45 $21.45 $21.45 $21.37 407
2023-09-25 $21.49 $21.50 $21.48 $21.48 $21.40 1,032
2023-09-22 $21.62 $21.62 $21.61 $21.61 $21.53 780
2023-09-21 $21.53 $21.53 $21.53 $21.53 $21.45 3,828
2023-09-20 $21.77 $21.77 $21.75 $21.75 $21.59 136
2023-09-19 $21.76 $21.78 $21.73 $21.73 $21.57 1,495
2023-09-18 $21.79 $21.80 $21.79 $21.80 $21.65 1,044
2023-09-15 $21.80 $21.80 $21.78 $21.78 $21.78 4,958
2023-09-14 $21.82 $21.82 $21.82 $21.82 $21.82 579
2023-09-13 $21.85 $21.85 $21.85 $21.85 $21.85 269
2023-09-12 $21.83 $21.83 $21.83 $21.83 $21.83 269
2023-09-11 $21.82 $21.82 $21.82 $21.82 $21.82 12
2023-09-08 $21.84 $21.84 $21.84 $21.84 $21.84 4,743
2023-09-07 $21.81 $21.83 $21.81 $21.83 $21.83 993
2023-09-06 $21.78 $21.78 $21.77 $21.77 $21.77 138
2023-09-05 $21.79 $21.80 $21.79 $21.80 $21.80 1,034
2023-09-01 $21.89 $21.90 $21.89 $21.90 $21.90 217
2023-08-31 $21.99 $21.99 $21.99 $21.99 $21.99 1,658
2023-08-30 $21.96 $21.96 $21.95 $21.95 $21.95 310
2023-08-29 $21.85 $21.97 $21.85 $21.96 $21.96 5,702
2023-08-28 $21.82 $21.82 $21.82 $21.82 $21.82 421
2023-08-25 $21.77 $21.78 $21.74 $21.78 $21.78 2,974
2023-08-24 $21.82 $21.82 $21.79 $21.79 $21.79 5,244
2023-08-23 $21.87 $21.91 $21.87 $21.91 $21.83 421
2023-08-22 $21.70 $21.73 $21.66 $21.72 $21.64 23,090
2023-08-21 $21.69 $21.69 $21.69 $21.69 $21.61 688
2023-08-18 $21.80 $21.80 $21.78 $21.79 $21.72 11,415
2023-08-17 $21.73 $21.73 $21.72 $21.72 $21.64 297
2023-08-16 $21.82 $21.82 $21.77 $21.77 $21.69 280
2023-08-15 $21.86 $21.86 $21.83 $21.83 $21.76 440
2023-08-14 $21.87 $21.90 $21.87 $21.89 $21.82 872
2023-08-11 $21.95 $21.95 $21.91 $21.91 $21.84 756
2023-08-10 $22.14 $22.14 $21.98 $21.98 $21.91 838
2023-08-09 $22.08 $22.10 $22.08 $22.09 $22.02 9,128
2023-08-08 $22.09 $22.09 $22.08 $22.08 $22.01 2,477
2023-08-07 $22.04 $22.04 $22.03 $22.04 $21.96 381
2023-08-04 $22.04 $22.07 $22.04 $22.07 $22.00 1,866
2023-08-03 $21.93 $21.93 $21.91 $21.91 $21.91 728
2023-08-02 $22.05 $22.06 $21.99 $22.06 $22.06 14,432
2023-08-01 $22.09 $22.09 $22.08 $22.08 $22.08 230
2023-07-31 $22.21 $22.22 $22.20 $22.20 $22.20 488
2023-07-28 $22.16 $22.17 $22.16 $22.17 $22.17 22,083
2023-07-27 $22.15 $22.18 $22.09 $22.09 $22.09 4,548
2023-07-26 $22.20 $22.25 $22.20 $22.25 $22.25 2,495
2023-07-25 $22.16 $22.18 $22.16 $22.18 $22.18 5,716
2023-07-24 $22.26 $22.26 $22.19 $22.19 $22.19 6,805
2023-07-21 $22.22 $22.24 $22.21 $22.21 $22.21 2,738
2023-07-20 $22.19 $22.19 $22.19 $22.19 $22.19 126
2023-07-19 $22.33 $22.36 $22.33 $22.35 $22.28 1,858
2023-07-18 $22.33 $22.33 $22.31 $22.31 $22.24 39,722
2023-07-17 $22.24 $22.27 $22.22 $22.27 $22.20 6,764
2023-07-14 $22.31 $22.31 $22.25 $22.25 $22.18 412
2023-07-13 $22.33 $22.33 $22.33 $22.33 $22.26 2
2023-07-12 $22.22 $22.27 $22.21 $22.24 $22.17 7,213
2023-07-11 $22.08 $22.11 $22.07 $22.11 $22.04 1,065
2023-07-10 $22.01 $22.05 $22.01 $22.05 $21.98 463
2023-07-07 $21.99 $22.01 $21.99 $21.99 $21.92 930
2023-07-06 $21.99 $21.99 $21.94 $21.98 $21.91 200
2023-07-05 $22.11 $22.11 $22.09 $22.09 $22.02 725
2023-07-03 $22.16 $22.16 $22.16 $22.16 $22.09 757
2023-06-30 $22.16 $22.21 $22.16 $22.21 $22.21 329
2023-06-29 $22.09 $22.11 $22.09 $22.11 $22.11 3,529
2023-06-28 $22.19 $22.23 $22.19 $22.23 $22.23 374
2023-06-27 $22.14 $22.15 $22.14 $22.15 $22.15 2,833
2023-06-26 $22.20 $22.20 $22.19 $22.19 $22.19 973
2023-06-23 $22.22 $22.23 $22.15 $22.17 $22.17 5,479
2023-06-22 $22.17 $22.17 $22.12 $22.12 $22.12 414
2023-06-21 $22.24 $22.27 $22.24 $22.27 $22.27 577
2023-06-20 $22.26 $22.27 $22.26 $22.27 $22.27 537
2023-06-16 $22.20 $22.22 $22.19 $22.22 $22.22 393
2023-06-15 $22.23 $22.26 $22.23 $22.26 $22.26 3,411
2023-06-14 $22.18 $22.18 $22.10 $22.16 $22.16 5,053
2023-06-13 $22.17 $22.17 $22.10 $22.12 $22.12 1,146
2023-06-12 $22.14 $22.20 $22.13 $22.20 $22.20 2,274
2023-06-09 $22.17 $22.19 $22.17 $22.17 $22.17 10,115
2023-06-08 $22.12 $22.21 $22.12 $22.20 $22.20 71,655
2023-06-07 $22.22 $22.22 $22.11 $22.11 $22.11 998
2023-06-06 $22.21 $22.23 $22.21 $22.23 $22.23 352
2023-06-05 $22.17 $22.22 $22.14 $22.22 $22.22 9,991
2023-06-02 $22.26 $22.26 $22.24 $22.24 $22.24 700
2023-06-01 $22.31 $22.31 $22.31 $22.31 $22.31 130
2023-05-31 $22.21 $22.25 $22.16 $22.25 $22.25 12,882
2023-05-30 $22.16 $22.19 $22.16 $22.19 $22.19 206
2023-05-26 $22.00 $22.06 $22.00 $22.06 $22.06 592
2023-05-25 $22.02 $22.03 $22.01 $22.01 $22.01 781
2023-05-24 $22.19 $22.19 $22.12 $22.12 $22.06 1,183
2023-05-23 $22.18 $22.20 $22.17 $22.20 $22.14 2,515
2023-05-22 $22.18 $22.18 $22.18 $22.18 $22.12 20
2023-05-19 $22.24 $22.24 $22.18 $22.18 $22.18 8,782
2023-05-18 $22.23 $22.24 $22.22 $22.22 $22.22 634
2023-05-17 $22.29 $22.29 $22.29 $22.29 $22.29 134
2023-05-16 $22.29 $22.31 $22.29 $22.31 $22.31 342
2023-05-15 $22.36 $22.37 $22.36 $22.37 $22.37 3,081
2023-05-12 $22.44 $22.44 $22.41 $22.42 $22.42 3,834
2023-05-11 $22.51 $22.51 $22.47 $22.50 $22.50 6,524
2023-05-10 $22.41 $22.44 $22.40 $22.44 $22.44 6,164
2023-05-09 $22.33 $22.34 $22.32 $22.32 $22.32 893
2023-05-08 $22.36 $22.37 $22.31 $22.35 $22.35 4,275
2023-05-05 $22.42 $22.43 $22.42 $22.43 $22.43 204
2023-05-04 $22.46 $22.53 $22.46 $22.50 $22.50 3,871
2023-05-03 $22.57 $22.57 $22.50 $22.56 $22.56 3,107
2023-05-02 $22.50 $22.54 $22.48 $22.51 $22.51 4,439
2023-05-01 $22.40 $22.40 $22.35 $22.35 $22.35 382
2023-04-28 $22.49 $22.54 $22.49 $22.53 $22.53 1,115
2023-04-27 $22.43 $22.43 $22.42 $22.42 $22.42 747
2023-04-26 $22.56 $22.56 $22.47 $22.48 $22.48 1,085
2023-04-25 $22.56 $22.58 $22.55 $22.57 $22.57 7,598
2023-04-24 $22.45 $22.48 $22.45 $22.47 $22.47 777
2023-04-21 $22.38 $22.40 $22.38 $22.40 $22.40 874
2023-04-20 $22.42 $22.42 $22.40 $22.42 $22.42 627
2023-04-19 $22.41 $22.41 $22.39 $22.41 $22.35 3,317
2023-04-18 $22.48 $22.48 $22.44 $22.46 $22.40 1,888
2023-04-17 $22.41 $22.43 $22.35 $22.43 $22.37 53,883
2023-04-14 $22.51 $22.52 $22.50 $22.52 $22.45 2,882
2023-04-13 $22.58 $22.59 $22.58 $22.59 $22.53 670
2023-04-12 $22.56 $22.59 $22.56 $22.59 $22.53 1,305
2023-04-11 $22.54 $22.56 $22.51 $22.56 $22.50 2,801
2023-04-10 $22.54 $22.54 $22.53 $22.54 $22.48 1,427
2023-04-06 $22.63 $22.63 $22.63 $22.63 $22.63 75
2023-04-05 $22.63 $22.63 $22.63 $22.63 $22.63 178
2023-04-04 $22.60 $22.61 $22.60 $22.61 $22.61 2,399
2023-04-03 $22.55 $22.57 $22.55 $22.57 $22.57 366
2023-03-31 $22.38 $22.49 $22.38 $22.49 $22.49 1,955
2023-03-30 $22.33 $22.34 $22.32 $22.33 $22.33 14,551
2023-03-29 $22.25 $22.29 $22.25 $22.29 $22.29 1,597
2023-03-28 $22.24 $22.25 $22.24 $22.25 $22.25 1,562
2023-03-27 $22.27 $22.33 $22.25 $22.25 $22.25 14,545
2023-03-24 $22.43 $22.46 $22.41 $22.42 $22.42 10,111
2023-03-23 $22.38 $22.41 $22.36 $22.41 $22.41 3,083
2023-03-22 $22.29 $22.44 $22.29 $22.44 $22.38 1,734
2023-03-21 $22.30 $22.30 $22.27 $22.27 $22.22 1,611
2023-03-20 $22.27 $22.28 $22.19 $22.25 $22.20 17,260
2023-03-17 $22.34 $22.36 $22.34 $22.35 $22.30 1,801
2023-03-16 $22.22 $22.22 $22.22 $22.22 $22.17 37
2023-03-15 $22.27 $22.28 $22.25 $22.27 $22.22 644
2023-03-14 $22.13 $22.20 $22.13 $22.17 $22.12 1,509
2023-03-13 $22.35 $22.35 $22.17 $22.18 $22.13 5,897
2023-03-10 $22.19 $22.20 $22.19 $22.20 $22.14 1,213
2023-03-09 $22.00 $22.01 $22.00 $22.01 $21.96 438
2023-03-08 $22.05 $22.06 $21.95 $21.97 $21.91 4,449
2023-03-07 $22.05 $22.06 $21.99 $22.00 $21.95 1,802
2023-03-06 $22.08 $22.08 $22.04 $22.04 $21.99 4,506
2023-03-03 $22.00 $22.07 $22.00 $22.07 $22.02 1,387
2023-03-02 $21.89 $21.93 $21.89 $21.93 $21.88 1,495
2023-03-01 $21.98 $21.98 $21.96 $21.96 $21.91 5,354
2023-02-28 $22.00 $22.05 $22.00 $22.05 $22.00 6,991
2023-02-27 $22.04 $22.04 $22.03 $22.03 $21.98 1,830
2023-02-24 $21.99 $21.99 $21.98 $21.99 $21.99 581
2023-02-23 $22.03 $22.10 $22.03 $22.10 $22.10 3,988
2023-02-22 $22.10 $22.11 $22.08 $22.08 $22.03 7,971
2023-02-21 $22.11 $22.11 $22.04 $22.04 $21.99 15,431
2023-02-17 $22.13 $22.21 $22.13 $22.21 $22.16 1,327
2023-02-16 $22.17 $22.20 $22.16 $22.17 $22.12 9,913
2023-02-15 $22.22 $22.23 $22.22 $22.22 $22.17 993
2023-02-14 $22.28 $22.28 $22.23 $22.27 $22.21 3,997
2023-02-13 $22.31 $22.32 $22.24 $22.32 $22.26 1,744
2023-02-10 $22.31 $22.31 $22.30 $22.30 $22.25 200
2023-02-09 $22.46 $22.46 $22.37 $22.38 $22.33 430
2023-02-08 $22.42 $22.45 $22.42 $22.45 $22.39 2,164
2023-02-07 $22.45 $22.49 $22.44 $22.44 $22.38 528
2023-02-06 $22.47 $22.48 $22.46 $22.46 $22.41 7,225
2023-02-03 $22.60 $22.60 $22.58 $22.58 $22.58 1,669
2023-02-02 $22.80 $22.80 $22.76 $22.76 $22.76 602
2023-02-01 $22.60 $22.71 $22.53 $22.71 $22.71 13,738
2023-01-31 $22.52 $22.56 $22.52 $22.56 $22.56 48,434
2023-01-30 $22.49 $22.50 $22.49 $22.49 $22.49 435
2023-01-27 $22.54 $22.55 $22.53 $22.54 $22.54 42,256
2023-01-26 $22.57 $22.58 $22.56 $22.57 $22.57 98,660
2023-01-25 $22.61 $22.64 $22.61 $22.64 $22.58 23,660
2023-01-24 $22.61 $22.63 $22.60 $22.63 $22.63 20,642
2023-01-23 $22.58 $22.59 $22.55 $22.56 $22.56 6,753
2023-01-20 $22.60 $22.60 $22.57 $22.60 $22.60 613
2023-01-19 $22.66 $22.67 $22.64 $22.65 $22.65 28,757
2023-01-18 $22.67 $22.72 $22.67 $22.72 $22.72 538
2023-01-17 $22.57 $22.58 $22.54 $22.56 $22.56 5,581
2023-01-13 $22.59 $22.60 $22.56 $22.57 $22.57 2,023
2023-01-12 $22.56 $22.63 $22.56 $22.63 $22.63 748
2023-01-11 $22.45 $22.50 $22.45 $22.50 $22.50 1,758
2023-01-10 $22.38 $22.42 $22.38 $22.42 $22.42 111
2023-01-09 $22.46 $22.46 $22.45 $22.46 $22.46 240
2023-01-06 $22.37 $22.43 $22.37 $22.43 $22.43 512
2023-01-05 $22.16 $22.23 $22.11 $22.23 $22.23 2,588
2023-01-04 $22.25 $22.27 $22.23 $22.26 $22.26 25,371
2023-01-03 $22.19 $22.19 $22.15 $22.16 $22.16 2,371
2022-12-30 $22.13 $22.13 $22.09 $22.12 $22.12 3,509
2022-12-29 $22.08 $22.15 $22.08 $22.15 $22.15 5,311
2022-12-28 $22.14 $22.14 $22.07 $22.07 $22.07 12,369
2022-12-27 $22.16 $22.16 $22.10 $22.10 $22.10 2,309
2022-12-23 $22.21 $22.23 $22.15 $22.19 $22.19 15,279
2022-12-22 $22.28 $22.28 $22.26 $22.26 $22.26 4,898
2022-12-21 $22.28 $22.30 $22.23 $22.29 $22.29 56,641
2022-12-20 $22.21 $22.24 $22.21 $22.21 $22.21 5,409
2022-12-19 $22.29 $22.30 $22.28 $22.30 $22.30 3,483
2022-12-16 $22.33 $22.42 $22.29 $22.40 $22.40 3,220
2022-12-15 $22.40 $22.44 $22.39 $22.44 $22.44 12,880
2022-12-14 $22.48 $22.48 $22.39 $22.48 $22.42 986
2022-12-13 $22.53 $22.53 $22.44 $22.46 $22.40 11,353
2022-12-12 $22.33 $22.35 $22.33 $22.34 $22.28 1,388
2022-12-09 $22.37 $22.38 $22.35 $22.35 $22.30 19,228
2022-12-08 $22.43 $22.43 $22.39 $22.40 $22.34 547
2022-12-07 $22.41 $22.47 $22.38 $22.47 $22.41 8,802
2022-12-06 $22.33 $22.35 $22.27 $22.35 $22.29 12,253
2022-12-05 $22.33 $22.34 $22.29 $22.31 $22.25 13,815
2022-12-02 $22.30 $22.41 $22.27 $22.41 $22.35 13,397
2022-12-01 $22.33 $22.43 $22.33 $22.43 $22.37 5,127
2022-11-30 $22.11 $22.27 $22.11 $22.27 $22.21 2,368
2022-11-29 $22.13 $22.15 $22.08 $22.14 $22.08 71,331
2022-11-28 $22.17 $22.19 $22.16 $22.18 $22.12 2,242
2022-11-25 $22.20 $22.23 $22.20 $22.23 $22.17 213
2022-11-23 $22.20 $22.23 $22.17 $22.23 $22.17 11,739
2022-11-22 $22.12 $22.16 $22.11 $22.15 $22.09 9,112
2022-11-21 $22.09 $22.12 $22.07 $22.07 $22.01 7,686
2022-11-18 $22.07 $22.09 $22.03 $22.08 $22.02 8,100
2022-11-17 $22.07 $22.11 $22.07 $22.09 $22.04 3,605
2022-11-16 $22.15 $22.17 $22.15 $22.17 $22.11 8,840
2022-11-15 $22.09 $22.12 $22.08 $22.12 $22.06 960
2022-11-14 $22.00 $22.02 $21.99 $21.99 $21.93 6,686
2022-11-11 $22.00 $22.04 $22.00 $22.03 $22.03 1,484
2022-11-10 $22.02 $22.07 $21.98 $22.07 $22.07 36,497
2022-11-09 $21.66 $21.66 $21.66 $21.66 $21.66 160
2022-11-08 $21.71 $21.74 $21.71 $21.74 $21.69 4,044
2022-11-07 $21.66 $21.67 $21.66 $21.66 $21.61 711
2022-11-04 $21.70 $21.70 $21.65 $21.69 $21.64 11,764
2022-11-03 $21.63 $21.63 $21.63 $21.63 $21.58 82
2022-11-02 $21.75 $21.81 $21.56 $21.70 $21.65 1,016
2022-11-01 $21.75 $21.75 $21.74 $21.74 $21.69 483
2022-10-31 $21.73 $21.73 $21.67 $21.71 $21.66 3,533
2022-10-28 $21.75 $21.76 $21.75 $21.76 $21.71 1,135
2022-10-27 $21.79 $21.80 $21.77 $21.79 $21.74 4,588
2022-10-26 $21.71 $21.74 $21.71 $21.71 $21.66 511
2022-10-25 $21.67 $21.68 $21.67 $21.67 $21.62 663
2022-10-24 $21.49 $21.53 $21.49 $21.53 $21.48 553
2022-10-21 $21.47 $21.54 $21.47 $21.54 $21.49 367
2022-10-20 $21.55 $21.55 $21.43 $21.45 $21.40 8,070
2022-10-19 $21.58 $21.59 $21.56 $21.56 $21.56 14,279
2022-10-18 $21.73 $21.73 $21.67 $21.73 $21.73 1,601
2022-10-17 $21.70 $21.71 $21.64 $21.69 $21.69 10,495
2022-10-14 $21.63 $21.63 $21.62 $21.63 $21.63 399
2022-10-13 $21.61 $21.71 $21.61 $21.70 $21.70 10,790
2022-10-12 $21.71 $21.73 $21.69 $21.73 $21.73 5,103
2022-10-11 $21.75 $21.80 $21.71 $21.72 $21.72 7,139
2022-10-10 $21.72 $21.72 $21.70 $21.71 $21.71 3,721
2022-10-07 $21.81 $21.82 $21.79 $21.79 $21.79 4,155
2022-10-06 $21.89 $21.91 $21.89 $21.89 $21.89 513
2022-10-05 $21.94 $21.94 $21.87 $21.93 $21.93 22,974
2022-10-04 $22.05 $22.08 $21.91 $22.05 $22.05 75,082
2022-10-03 $21.99 $22.05 $21.94 $21.97 $21.97 1,006,762
2022-09-30 $21.88 $21.88 $21.78 $21.78 $21.78 11,086
2022-09-29 $21.78 $21.83 $21.72 $21.83 $21.83 21,895
2022-09-28 $21.83 $21.95 $21.83 $21.95 $21.95 24,904
2022-09-27 $21.76 $21.76 $21.66 $21.66 $21.66 407
2022-09-26 $21.89 $21.92 $21.70 $21.76 $21.76 47,548
2022-09-23 $21.93 $21.96 $21.91 $21.96 $21.96 12,745
2022-09-22 $22.01 $22.01 $21.99 $21.99 $21.99 1,682
2022-09-21 $22.23 $22.25 $22.17 $22.22 $22.17 21,739
2022-09-20 $22.18 $22.19 $22.17 $22.19 $22.15 1,657
2022-09-19 $22.28 $22.28 $22.28 $22.28 $22.24 10,351
2022-09-16 $22.28 $22.30 $22.27 $22.30 $22.30 7,553
2022-09-15 $22.30 $22.30 $22.24 $22.29 $22.29 29,521
2022-09-14 $22.35 $22.35 $22.35 $22.35 $22.35 87
2022-09-13 $22.34 $22.34 $22.33 $22.33 $22.33 309
2022-09-12 $22.49 $22.49 $22.44 $22.46 $22.46 6,509
2022-09-09 $22.48 $22.48 $22.45 $22.46 $22.46 5,862
2022-09-08 $22.46 $22.46 $22.46 $22.46 $22.46 2,525
2022-09-07 $22.48 $22.50 $22.48 $22.49 $22.49 6,574
2022-09-06 $22.35 $22.40 $22.35 $22.35 $22.35 12,417
2022-09-02 $22.50 $22.50 $22.50 $22.50 $22.50 230
2022-09-01 $22.41 $22.43 $22.41 $22.43 $22.43 1,669
2022-08-31 $22.57 $22.57 $22.47 $22.49 $22.49 9,543
2022-08-30 $22.56 $22.59 $22.51 $22.59 $22.59 15,570
2022-08-29 $22.58 $22.58 $22.57 $22.58 $22.58 14,105
2022-08-26 $22.67 $22.68 $22.62 $22.65 $22.65 25,254
2022-08-25 $22.66 $22.74 $22.66 $22.74 $22.74 10,720
2022-08-24 $22.61 $22.62 $22.61 $22.61 $22.61 4,571
2022-08-23 $22.65 $22.67 $22.65 $22.66 $22.66 14,955
2022-08-22 $22.66 $22.66 $22.64 $22.65 $22.65 1,805
2022-08-19 $22.75 $22.75 $22.73 $22.75 $22.75 12,375
2022-08-18 $22.88 $22.90 $22.86 $22.87 $22.87 2,883
2022-08-17 $22.87 $22.88 $22.84 $22.87 $22.82 10,536
2022-08-16 $22.95 $22.99 $22.95 $22.99 $22.94 9,351
2022-08-15 $23.04 $23.04 $23.02 $23.03 $22.98 10,181
2022-08-12 $22.94 $23.01 $22.93 $23.01 $22.96 24,207
2022-08-11 $23.07 $23.07 $22.90 $22.90 $22.86 14,215
2022-08-10 $23.03 $23.03 $23.01 $23.01 $22.96 676
2022-08-09 $22.90 $22.91 $22.90 $22.91 $22.86 970
2022-08-08 $22.97 $22.98 $22.97 $22.98 $22.93 277
2022-08-05 $22.89 $22.92 $22.88 $22.92 $22.87 6,454
2022-08-04 $23.02 $23.11 $23.02 $23.11 $23.06 19,560
2022-08-03 $22.90 $23.03 $22.90 $23.03 $22.98 2,784
2022-08-02 $23.06 $23.06 $22.94 $22.94 $22.89 7,116
2022-08-01 $23.13 $23.13 $23.13 $23.13 $23.08 26
2022-07-29 $23.11 $23.13 $23.10 $23.10 $23.05 1,259
2022-07-28 $23.06 $23.09 $23.05 $23.09 $23.04 6,312
2022-07-27 $22.94 $22.94 $22.94 $22.94 $22.89 225
2022-07-26 $22.88 $22.89 $22.84 $22.85 $22.80 515
2022-07-25 $22.87 $22.87 $22.86 $22.87 $22.83 8,616
2022-07-22 $22.94 $22.95 $22.94 $22.94 $22.89 597
2022-07-21 $22.72 $22.82 $22.71 $22.82 $22.77 3,428
2022-07-20 $22.71 $22.71 $22.67 $22.69 $22.60 1,215
2022-07-19 $22.67 $22.72 $22.60 $22.69 $22.61 8,347
2022-07-18 $22.70 $22.70 $22.68 $22.68 $22.59 13,577
2022-07-15 $22.74 $22.76 $22.73 $22.75 $22.66 1,617
2022-07-14 $22.58 $22.68 $22.58 $22.68 $22.59 10,514
2022-07-13 $22.72 $22.74 $22.71 $22.74 $22.65 8,374
2022-07-12 $22.73 $22.75 $22.71 $22.71 $22.63 10,077
2022-07-11 $22.71 $22.72 $22.67 $22.67 $22.58 26,656
2022-07-08 $22.64 $22.64 $22.62 $22.63 $22.54 33,539
2022-07-07 $22.69 $22.70 $22.68 $22.70 $22.61 11,690
2022-07-06 $22.68 $22.72 $22.67 $22.67 $22.58 50,065
2022-07-05 $22.75 $22.78 $22.73 $22.75 $22.66 26,357
2022-07-01 $22.74 $22.75 $22.71 $22.75 $22.66 8,296
2022-06-30 $22.60 $22.62 $22.59 $22.60 $22.51 2,845
2022-06-29 $22.52 $22.56 $22.52 $22.55 $22.47 1,808
2022-06-28 $22.52 $22.53 $22.47 $22.48 $22.39 13,518
2022-06-27 $22.58 $22.58 $22.54 $22.54 $22.45 60,895
2022-06-24 $22.62 $22.62 $22.58 $22.60 $22.51 3,367
2022-06-23 $22.56 $22.56 $22.55 $22.56 $22.47 1,247
2022-06-22 $22.55 $22.55 $22.54 $22.54 $22.42 842
2022-06-21 $22.54 $22.54 $22.47 $22.47 $22.35 5,044
2022-06-17 $22.53 $22.55 $22.48 $22.53 $22.40 45,413
2022-06-16 $22.39 $22.49 $22.39 $22.49 $22.37 20,733
2022-06-15 $22.44 $22.56 $22.43 $22.56 $22.44 7,589
2022-06-14 $22.38 $22.39 $22.27 $22.31 $22.19 2,764
2022-06-13 $22.36 $22.40 $22.33 $22.35 $22.23 58,601
2022-06-10 $22.60 $22.61 $22.56 $22.61 $22.48 35,724
2022-06-09 $22.78 $22.78 $22.78 $22.78 $22.65 51
2022-06-08 $22.89 $22.89 $22.85 $22.85 $22.72 2,265
2022-06-07 $22.94 $22.94 $22.92 $22.92 $22.79 214
2022-06-06 $22.91 $22.91 $22.87 $22.87 $22.74 1,744
2022-06-03 $22.92 $22.94 $22.92 $22.94 $22.81 3,500
2022-06-02 $22.96 $23.00 $22.96 $22.99 $22.86 3,509
2022-06-01 $22.96 $22.96 $22.93 $22.95 $22.83 733
2022-05-31 $23.02 $23.05 $23.02 $23.02 $22.89 3,447
2022-05-27 $23.13 $23.14 $23.13 $23.14 $23.01 375
2022-05-26 $23.09 $23.11 $23.06 $23.09 $22.97 56,351
2022-05-25 $23.00 $23.05 $22.93 $23.05 $22.92 14,187
2022-05-24 $22.89 $22.97 $22.86 $22.97 $22.84 8,307
2022-05-23 $22.82 $22.84 $22.79 $22.83 $22.70 29,125
2022-05-20 $22.84 $22.86 $22.82 $22.86 $22.74 15,721
2022-05-19 $22.83 $22.85 $22.79 $22.83 $22.71 15,249
2022-05-18 $22.81 $22.82 $22.78 $22.80 $22.64 12,459
2022-05-17 $22.78 $22.81 $22.74 $22.79 $22.62 68,150
2022-05-16 $22.88 $22.93 $22.88 $22.90 $22.73 9,898
2022-05-13 $22.84 $22.85 $22.81 $22.83 $22.67 30,394
2022-05-12 $22.85 $22.90 $22.85 $22.90 $22.73 1,357
2022-05-11 $22.87 $22.89 $22.86 $22.88 $22.71 1,721
2022-05-10 $22.89 $22.89 $22.85 $22.85 $22.68 349
2022-05-09 $22.77 $22.84 $22.77 $22.84 $22.67 3,080
2022-05-06 $22.82 $22.86 $22.77 $22.80 $22.63 217,361
2022-05-05 $22.81 $22.85 $22.79 $22.85 $22.68 802
2022-05-04 $22.89 $23.03 $22.88 $23.03 $22.86 933
2022-05-03 $22.92 $22.92 $22.86 $22.90 $22.73 3,803
2022-05-02 $22.80 $22.82 $22.80 $22.82 $22.66 654
2022-04-29 $22.89 $22.89 $22.89 $22.89 $22.72 7
2022-04-28 $22.96 $23.00 $22.96 $22.98 $22.81 8,828
2022-04-27 $23.04 $23.05 $22.97 $22.98 $22.81 4,917
2022-04-26 $23.09 $23.09 $23.04 $23.07 $22.90 14,708
2022-04-25 $23.01 $23.06 $23.01 $23.03 $22.86 1,978
2022-04-22 $22.89 $22.93 $22.87 $22.92 $22.75 17,170
2022-04-21 $22.97 $22.97 $22.91 $22.91 $22.75 4,482
2022-04-20 $23.10 $23.10 $23.06 $23.08 $22.87 36,399
2022-04-19 $23.01 $23.03 $22.99 $22.99 $22.79 4,372
2022-04-18 $23.10 $23.10 $23.09 $23.09 $22.89 628
2022-04-14 $23.18 $23.18 $23.14 $23.14 $22.93 9,649
2022-04-13 $23.26 $23.27 $23.26 $23.26 $23.05 8,876
2022-04-12 $23.25 $23.28 $23.23 $23.23 $23.03 6,405
2022-04-11 $23.13 $23.14 $23.10 $23.12 $22.92 5,483
2022-04-08 $23.20 $23.22 $23.17 $23.19 $22.98 2,196
2022-04-07 $23.28 $23.28 $23.26 $23.27 $23.07 10,249
2022-04-06 $23.26 $23.30 $23.26 $23.29 $23.08 4,227
2022-04-05 $23.34 $23.34 $23.32 $23.32 $23.12 1,598
2022-04-04 $23.46 $23.50 $23.46 $23.50 $23.29 2,740
2022-04-01 $23.41 $23.48 $23.41 $23.45 $23.25 1,617
2022-03-31 $23.55 $23.55 $23.44 $23.47 $23.27 16,212
2022-03-30 $23.52 $23.53 $23.50 $23.51 $23.31 12,965
2022-03-29 $23.48 $23.53 $23.48 $23.52 $23.31 2,377
2022-03-28 $23.35 $23.40 $23.35 $23.40 $23.20 686
2022-03-25 $23.36 $23.36 $23.33 $23.33 $23.12 729
2022-03-24 $23.43 $23.46 $23.43 $23.46 $23.26 5,419
2022-03-23 $23.51 $23.51 $23.51 $23.51 $23.27 10
2022-03-22 $23.45 $23.48 $23.45 $23.48 $23.23 4,099
2022-03-21 $23.58 $23.58 $23.48 $23.48 $23.24 1,517
2022-03-18 $23.62 $23.69 $23.62 $23.69 $23.45 4,794
2022-03-17 $23.66 $23.70 $23.65 $23.68 $23.44 8,864
2022-03-16 $23.60 $23.63 $23.53 $23.59 $23.35 1,327
2022-03-15 $23.57 $23.57 $23.50 $23.53 $23.29 4,246
2022-03-14 $23.50 $23.53 $23.38 $23.44 $23.20 2,382
2022-03-11 $23.64 $23.70 $23.59 $23.64 $23.40 6,465
2022-03-10 $23.66 $23.66 $23.59 $23.60 $23.35 14,455
2022-03-09 $23.74 $23.79 $23.70 $23.74 $23.49 1,753
2022-03-08 $23.79 $23.80 $23.73 $23.73 $23.49 9,290
2022-03-07 $23.91 $23.91 $23.84 $23.85 $23.60 53,457
2022-03-04 $24.08 $24.08 $23.98 $24.01 $23.76 383
2022-03-03 $23.96 $24.01 $23.91 $23.95 $23.71 6,893
2022-03-02 $23.92 $23.97 $23.80 $23.95 $23.71 16,664
2022-03-01 $24.18 $24.18 $24.11 $24.11 $23.86 888
2022-02-28 $24.02 $24.02 $24.02 $24.02 $23.77 69
2022-02-25 $23.85 $23.93 $23.79 $23.89 $23.64 22,507
2022-02-24 $23.81 $23.91 $23.81 $23.85 $23.60 6,804
2022-02-23 $23.83 $23.88 $23.77 $23.84 $23.59 6,415
2022-02-22 $23.85 $23.95 $23.79 $23.88 $23.63 19,174
2022-02-18 $23.83 $23.96 $23.83 $23.90 $23.65 898
2022-02-17 $23.88 $23.89 $23.88 $23.89 $23.64 245
2022-02-16 $23.95 $23.95 $23.86 $23.90 $23.62 8,863
2022-02-15 $23.89 $23.89 $23.86 $23.87 $23.59 2,649
2022-02-14 $23.87 $23.97 $23.87 $23.87 $23.59 6,230
2022-02-11 $23.95 $24.01 $23.93 $24.01 $23.73 4,670
2022-02-10 $23.96 $24.02 $23.91 $23.93 $23.65 1,403
2022-02-09 $24.17 $24.17 $24.16 $24.16 $23.88 996
2022-02-08 $24.08 $24.16 $24.08 $24.08 $23.80 3,252
2022-02-07 $24.07 $24.17 $24.06 $24.13 $23.84 1,012
2022-02-04 $24.15 $24.18 $24.07 $24.12 $23.84 3,677
2022-02-03 $24.26 $24.30 $24.26 $24.29 $24.00 5,042
2022-02-02 $24.37 $24.44 $24.37 $24.40 $24.12 1,456
2022-02-01 $24.35 $24.35 $24.32 $24.35 $24.06 5,810
2022-01-31 $24.32 $24.43 $24.28 $24.34 $24.05 48,029
2022-01-28 $24.27 $24.33 $24.27 $24.31 $24.03 5,365
2022-01-27 $24.30 $24.34 $24.30 $24.33 $24.05 5,978
2022-01-26 $24.40 $24.44 $24.27 $24.29 $24.01 22,028
2022-01-25 $24.40 $24.40 $24.40 $24.40 $24.11 59
2022-01-24 $24.43 $24.52 $24.43 $24.47 $24.18 467,662
2022-01-21 $24.44 $24.47 $24.42 $24.47 $24.19 1,410
2022-01-20 $24.44 $24.44 $24.40 $24.40 $24.11 514
2022-01-19 $24.39 $24.48 $24.39 $24.44 $24.12 658
2022-01-18 $24.38 $24.46 $24.37 $24.38 $24.06 2,325
2022-01-14 $24.58 $24.58 $24.52 $24.54 $24.22 5,925
2022-01-13 $24.65 $24.66 $24.57 $24.63 $24.31 1,352
2022-01-12 $24.60 $24.61 $24.57 $24.61 $24.29 824
2022-01-11 $24.51 $24.60 $24.51 $24.60 $24.28 13,216
2022-01-10 $24.57 $24.57 $24.54 $24.54 $24.22 586
2022-01-07 $24.52 $24.62 $24.52 $24.55 $24.23 664
2022-01-06 $24.57 $24.68 $24.57 $24.62 $24.30 10,110
2022-01-05 $24.72 $24.78 $24.62 $24.66 $24.34 11,753
2022-01-04 $24.67 $24.72 $24.66 $24.72 $24.40 1,476
2022-01-03 $24.73 $24.80 $24.73 $24.76 $24.44 535
2021-12-31 $24.90 $24.94 $24.90 $24.92 $24.60 2,422
2021-12-30 $24.89 $24.93 $24.89 $24.92 $24.60 1,577
2021-12-29 $24.82 $24.86 $24.82 $24.86 $24.54 52,793
2021-12-28 $24.93 $24.95 $24.90 $24.94 $24.62 8,824
2021-12-27 $24.98 $24.98 $24.95 $24.96 $24.64 2,997
2021-12-23 $25.06 $25.06 $24.87 $24.92 $24.59 4,061
2021-12-22 $24.91 $24.97 $24.91 $24.94 $24.62 3,508
2021-12-21 $24.91 $24.92 $24.86 $24.91 $24.58 1,660
2021-12-20 $24.92 $24.92 $24.89 $24.90 $24.57 6,539
2021-12-17 $24.99 $24.99 $24.96 $24.96 $24.64 2,191
2021-12-16 $24.96 $24.99 $24.94 $24.94 $24.62 2,236
2021-12-15 $25.30 $25.33 $25.26 $25.32 $24.56 6,161
2021-12-14 $25.30 $25.31 $25.30 $25.31 $24.55 16,842
2021-12-13 $25.37 $25.39 $25.37 $25.38 $24.62 1,844
2021-12-10 $25.34 $25.35 $25.32 $25.32 $24.56 6,422
2021-12-09 $25.32 $25.32 $25.29 $25.30 $24.54 3,180
2021-12-08 $25.30 $25.31 $25.26 $25.29 $24.53 3,790
2021-12-07 $25.38 $25.38 $25.37 $25.37 $24.61 286
2021-12-06 $25.40 $25.40 $25.34 $25.36 $24.60 289,545
2021-12-03 $25.34 $25.52 $25.34 $25.46 $24.70 18,608
2021-12-02 $25.32 $25.33 $25.29 $25.33 $24.57 2,716
2021-12-01 $25.33 $25.34 $25.33 $25.34 $24.58 513
2021-11-30 $25.34 $25.37 $25.32 $25.34 $24.59 2,582
2021-11-29 $25.18 $25.27 $25.18 $25.27 $24.51 284
2021-11-26 $25.27 $25.27 $25.27 $25.27 $24.51 22
2021-11-24 $25.09 $25.13 $25.09 $25.13 $24.37 2,861
2021-11-23 $25.12 $25.12 $25.07 $25.07 $24.32 3,863
2021-11-22 $25.19 $25.21 $25.14 $25.15 $24.40 6,022
2021-11-19 $25.30 $25.32 $25.30 $25.31 $24.55 1,562
2021-11-18 $25.24 $25.27 $25.24 $25.26 $24.50 676
2021-11-17 $25.24 $25.24 $25.24 $25.24 $24.48 224
2021-11-16 $25.21 $25.24 $25.17 $25.17 $24.42 16,372
2021-11-15 $25.23 $25.23 $25.19 $25.19 $24.44 3,652
2021-11-12 $25.31 $25.31 $25.27 $25.29 $24.53 1,452
2021-11-11 $25.32 $25.32 $25.27 $25.29 $24.53 2,652
2021-11-10 $25.30 $25.35 $25.30 $25.33 $24.57 5,290
2021-11-09 $25.57 $25.57 $25.55 $25.55 $24.75 253
2021-11-08 $25.50 $25.50 $25.47 $25.48 $24.68 523
2021-11-05 $25.46 $25.54 $25.46 $25.54 $24.74 23,102
2021-11-04 $25.38 $25.44 $25.38 $25.43 $24.63 9,850
2021-11-03 $25.32 $25.35 $25.32 $25.33 $24.54 3,984
2021-11-02 $25.36 $25.37 $25.35 $25.37 $24.57 3,057
2021-11-01 $25.28 $25.32 $25.28 $25.32 $24.53 4,836
2021-10-29 $25.33 $25.34 $25.33 $25.34 $24.55 759
2021-10-28 $25.37 $25.37 $25.33 $25.33 $24.54 3,690
2021-10-27 $25.38 $25.39 $25.32 $25.38 $24.59 14,824
2021-10-26 $25.24 $25.30 $25.24 $25.30 $24.50 4,892
2021-10-25 $25.27 $25.27 $25.26 $25.26 $24.47 1,119
2021-10-22 $25.23 $25.25 $25.22 $25.24 $24.45 1,374
2021-10-21 $25.21 $25.21 $25.19 $25.20 $24.41 1,797
2021-10-20 $25.30 $25.30 $25.28 $25.28 $24.45 3,504
2021-10-19 $25.31 $25.31 $25.27 $25.30 $24.47 34,492
2021-10-18 $25.36 $25.36 $25.32 $25.36 $24.53 687
2021-10-15 $25.36 $25.37 $25.36 $25.37 $24.54 4,342
2021-10-14 $25.43 $25.45 $25.42 $25.44 $24.61 11,463
2021-10-13 $25.39 $25.39 $25.39 $25.39 $24.56 91
2021-10-12 $25.34 $25.35 $25.34 $25.35 $24.52 2,431
2021-10-11 $25.27 $25.31 $25.27 $25.27 $24.44 6,113
2021-10-08 $25.31 $25.31 $25.31 $25.31 $24.48 42
2021-10-07 $25.37 $25.39 $25.34 $25.36 $24.53 5,894
2021-10-06 $25.41 $25.42 $25.41 $25.42 $24.59 788
2021-10-05 $25.41 $25.41 $25.41 $25.41 $24.58 224
2021-10-04 $25.47 $25.48 $25.47 $25.47 $24.64 1,471
2021-10-01 $25.51 $25.51 $25.51 $25.51 $24.68 112
2021-09-30 $25.41 $25.42 $25.40 $25.42 $24.59 74,806
2021-09-29 $25.46 $25.46 $25.42 $25.43 $24.59 10,257
2021-09-28 $25.43 $25.44 $25.41 $25.41 $24.58 895
2021-09-27 $25.53 $25.53 $25.52 $25.52 $24.68 2,553
2021-09-24 $25.54 $25.59 $25.54 $25.54 $24.70 17,589
2021-09-23 $25.58 $25.58 $25.58 $25.58 $24.74 95
2021-09-22 $25.70 $25.74 $25.70 $25.74 $24.86 2,131
2021-09-21 $25.72 $25.72 $25.71 $25.71 $24.83 1,782
2021-09-20 $25.70 $25.73 $25.69 $25.72 $24.84 6,106
2021-09-17 $25.66 $25.66 $25.66 $25.66 $24.79 186
2021-09-16 $25.67 $25.70 $25.67 $25.70 $24.82 692
2021-09-15 $25.73 $25.73 $25.73 $25.73 $24.85 67
2021-09-14 $25.75 $25.76 $25.74 $25.75 $24.87 6,601
2021-09-13 $25.70 $25.70 $25.70 $25.70 $24.82 239
2021-09-10 $25.67 $25.67 $25.66 $25.67 $24.80 5,646
2021-09-09 $25.68 $25.78 $25.68 $25.72 $24.84 57,374
2021-09-08 $25.61 $25.66 $25.61 $25.65 $24.78 3,287
2021-09-07 $25.61 $25.61 $25.59 $25.60 $24.73 1,108
2021-09-03 $25.65 $25.68 $25.65 $25.67 $24.80 2,644
2021-09-02 $25.69 $25.71 $25.67 $25.71 $24.83 1,151
2021-09-01 $25.73 $25.73 $25.66 $25.69 $24.81 3,690
2021-08-31 $25.70 $25.71 $25.67 $25.68 $24.80 2,423
2021-08-30 $25.68 $25.71 $25.68 $25.71 $24.83 691
2021-08-27 $25.64 $25.67 $25.64 $25.67 $24.80 8,594
2021-08-26 $25.60 $25.61 $25.59 $25.61 $24.74 7,909
2021-08-25 $25.62 $25.64 $25.60 $25.60 $24.73 48,345
2021-08-24 $25.66 $25.77 $25.64 $25.65 $24.78 484,918
2021-08-23 $25.67 $25.79 $25.67 $25.68 $24.80 45,546
2021-08-20 $25.65 $25.66 $25.64 $25.66 $24.79 19,325
2021-08-19 $25.67 $25.67 $25.65 $25.67 $24.79 18,507
2021-08-18 $25.63 $25.68 $25.63 $25.66 $24.74 2,938
2021-08-17 $25.69 $25.70 $25.68 $25.69 $24.76 34,175
2021-08-16 $25.71 $25.71 $25.71 $25.71 $24.78 228
2021-08-13 $25.69 $25.69 $25.69 $25.69 $24.76 7
2021-08-12 $25.60 $25.60 $25.60 $25.60 $24.68 218
2021-08-11 $25.63 $25.63 $25.57 $25.60 $24.68 6,875
2021-08-10 $25.58 $25.58 $25.58 $25.58 $24.66 41
2021-08-09 $25.62 $25.62 $25.61 $25.61 $24.69 3,031
2021-08-06 $25.65 $25.65 $25.65 $25.65 $24.73 4,412
2021-08-05 $25.74 $25.76 $25.74 $25.76 $24.83 412
2021-08-04 $25.81 $25.82 $25.81 $25.82 $24.89 3,642
2021-08-03 $25.82 $25.82 $25.79 $25.82 $24.89 14,534
2021-08-02 $25.82 $25.82 $25.81 $25.81 $24.88 285
2021-07-30 $25.75 $25.75 $25.75 $25.75 $24.82 270
2021-07-29 $25.73 $25.73 $25.72 $25.72 $24.80 127
2021-07-28 $25.72 $25.75 $25.70 $25.75 $24.83 1,272
2021-07-27 $25.72 $25.74 $25.72 $25.74 $24.81 1,808
2021-07-26 $25.68 $25.69 $25.67 $25.67 $24.75 3,026
2021-07-23 $25.68 $25.70 $25.68 $25.70 $24.77 1,956
2021-07-22 $25.70 $25.72 $25.70 $25.72 $24.79 1,757
2021-07-21 $25.70 $25.70 $25.69 $25.69 $24.73 1,578
2021-07-20 $25.77 $25.78 $25.77 $25.78 $24.81 331
2021-07-19 $25.82 $25.82 $25.80 $25.81 $24.84 525
2021-07-16 $25.67 $25.69 $25.67 $25.68 $24.72 3,982
2021-07-15 $25.66 $25.70 $25.66 $25.70 $24.74 5,548
2021-07-14 $25.64 $25.65 $25.63 $25.65 $24.69 503
2021-07-13 $25.62 $25.65 $25.56 $25.56 $24.60 2,328
2021-07-12 $25.61 $25.63 $25.61 $25.62 $24.66 1,755
2021-07-09 $25.66 $25.66 $25.63 $25.64 $24.68 3,720
2021-07-08 $25.71 $25.72 $25.71 $25.72 $24.76 532
2021-07-07 $25.69 $25.70 $25.69 $25.70 $24.74 6,077
2021-07-06 $25.62 $25.64 $25.62 $25.64 $24.67 5,758
2021-07-02 $25.56 $25.57 $25.54 $25.57 $24.61 4,638
2021-07-01 $25.49 $25.52 $25.49 $25.52 $24.56 3,274
2021-06-30 $25.56 $25.56 $25.53 $25.54 $24.58 2,684
2021-06-29 $25.52 $25.52 $25.51 $25.51 $24.55 683
2021-06-28 $25.49 $25.49 $25.48 $25.49 $24.53 596
2021-06-25 $25.41 $25.43 $25.41 $25.43 $24.48 2,539
2021-06-24 $25.49 $25.49 $25.48 $25.48 $24.52 4,271
2021-06-23 $25.48 $25.48 $25.46 $25.46 $24.51 1,967
2021-06-22 $25.48 $25.48 $25.48 $25.48 $24.53 90
2021-06-21 $25.45 $25.47 $25.45 $25.46 $24.50 6,197
2021-06-18 $25.50 $25.52 $25.50 $25.52 $24.56 674
2021-06-17 $25.47 $25.48 $25.46 $25.46 $24.51 2,307
2021-06-16 $25.55 $25.55 $25.45 $25.45 $24.45 1,060
2021-06-15 $25.51 $25.52 $25.50 $25.52 $24.52 2,918
2021-06-14 $25.53 $25.53 $25.51 $25.51 $24.52 335
2021-06-11 $25.56 $25.56 $25.55 $25.56 $24.56 1,883
2021-06-10 $25.54 $25.56 $25.53 $25.56 $24.56 3,394
2021-06-09 $25.51 $25.52 $25.50 $25.52 $24.53 3,434
2021-06-08 $25.48 $25.48 $25.48 $25.48 $24.49 2,186
2021-06-07 $25.42 $25.45 $25.42 $25.43 $24.44 6,463
2021-06-04 $25.43 $25.45 $25.42 $25.44 $24.45 16,514
2021-06-03 $25.36 $25.39 $25.35 $25.36 $24.37 9,823
2021-06-02 $25.42 $25.42 $25.40 $25.42 $24.42 1,464
2021-06-01 $25.37 $25.39 $25.37 $25.39 $24.40 192
2021-05-28 $25.41 $25.41 $25.39 $25.39 $24.40 712
2021-05-27 $25.40 $25.40 $25.37 $25.39 $24.40 673
2021-05-26 $25.41 $25.41 $25.38 $25.41 $24.42 16,150
2021-05-25 $25.42 $25.42 $25.42 $25.42 $24.43 523
2021-05-24 $25.36 $25.37 $25.36 $25.37 $24.38 535
2021-05-21 $25.34 $25.34 $25.34 $25.34 $24.35 38
2021-05-20 $25.32 $25.34 $25.32 $25.34 $24.35 1,251
2021-05-19 $25.35 $25.35 $25.29 $25.30 $24.28 4,037
2021-05-18 $25.34 $25.34 $25.33 $25.33 $24.31 1,599
2021-05-17 $25.35 $25.36 $25.34 $25.36 $24.33 1,361
2021-05-14 $25.33 $25.36 $25.33 $25.36 $24.33 4,188
2021-05-13 $25.32 $25.32 $25.30 $25.32 $24.30 7,827
2021-05-12 $25.29 $25.29 $25.26 $25.26 $24.24 6,089
2021-05-11 $25.32 $25.34 $25.32 $25.34 $24.31 1,558
2021-05-10 $25.40 $25.40 $25.36 $25.37 $24.34 17,452
2021-05-07 $25.39 $25.40 $25.38 $25.40 $24.37 2,201
2021-05-06 $25.39 $25.40 $25.38 $25.40 $24.37 4,032
2021-05-05 $25.36 $25.38 $25.36 $25.38 $24.35 15,307
2021-05-04 $25.37 $25.37 $25.36 $25.36 $24.33 1,942
2021-05-03 $25.34 $25.35 $25.34 $25.35 $24.32 662
2021-04-30 $25.32 $25.34 $25.32 $25.33 $24.31 3,475
2021-04-29 $25.29 $25.31 $25.29 $25.31 $24.28 7,482
2021-04-28 $25.29 $25.33 $25.29 $25.33 $24.30 2,136
2021-04-27 $25.34 $25.35 $25.31 $25.31 $24.29 2,827
2021-04-26 $25.36 $25.37 $25.36 $25.36 $24.33 1,934
2021-04-23 $25.35 $25.36 $25.33 $25.36 $24.33 20,010
2021-04-22 $25.34 $25.36 $25.34 $25.36 $24.33 8,131
2021-04-21 $25.36 $25.38 $25.36 $25.38 $24.32 14,823
2021-04-20 $25.35 $25.37 $25.35 $25.37 $24.31 1,879
2021-04-19 $25.32 $25.33 $25.32 $25.33 $24.27 1,318
2021-04-16 $25.34 $25.36 $25.34 $25.35 $24.29 2,285
2021-04-15 $25.41 $25.42 $25.41 $25.41 $24.35 560
2021-04-14 $25.32 $25.33 $25.22 $25.33 $24.27 12,576
2021-04-13 $25.35 $25.35 $25.35 $25.35 $24.29 180
2021-04-12 $25.29 $25.29 $25.29 $25.29 $24.23 888
2021-04-09 $25.30 $25.31 $25.30 $25.30 $24.24 1,918
2021-04-08 $25.33 $25.33 $25.31 $25.33 $24.27 1,634
2021-04-07 $25.29 $25.30 $25.18 $25.28 $24.22 13,509
2021-04-06 $25.27 $25.30 $25.27 $25.30 $24.25 1,394
2021-04-05 $25.21 $25.24 $25.20 $25.22 $24.17 3,467
2021-04-01 $25.26 $25.29 $25.25 $25.28 $24.23 10,821
2021-03-31 $25.26 $25.26 $25.23 $25.23 $24.18 842
2021-03-30 $25.19 $25.23 $25.19 $25.23 $24.18 1,503
2021-03-29 $25.23 $25.23 $25.20 $25.20 $24.14 957
2021-03-26 $25.24 $25.27 $25.24 $25.25 $24.20 3,417
2021-03-25 $25.31 $25.31 $25.25 $25.28 $24.22 2,815
2021-03-24 $25.25 $25.29 $25.25 $25.29 $24.23 1,033
2021-03-23 $25.24 $25.27 $25.23 $25.27 $24.21 3,577
2021-03-22 $25.19 $25.22 $25.19 $25.22 $24.17 4,494
2021-03-19 $25.15 $25.18 $25.15 $25.16 $24.11 5,973
2021-03-18 $25.12 $25.16 $25.12 $25.15 $24.10 1,219
2021-03-17 $25.23 $25.29 $25.21 $25.28 $24.19 1,958
2021-03-16 $25.30 $25.30 $25.26 $25.27 $24.18 2,086
2021-03-15 $25.25 $25.29 $25.25 $25.28 $24.19 2,166
2021-03-12 $25.25 $25.26 $25.23 $25.24 $24.15 4,746
2021-03-11 $25.37 $25.38 $25.35 $25.38 $24.28 7,347
2021-03-10 $25.36 $25.38 $25.36 $25.38 $24.28 3,722
2021-03-09 $25.31 $25.34 $25.31 $25.33 $24.24 1,197
2021-03-08 $25.27 $25.28 $25.25 $25.25 $24.16 4,497
2021-03-05 $25.38 $25.38 $25.35 $25.35 $24.26 2,388
2021-03-04 $25.46 $25.46 $25.37 $25.37 $24.28 1,871
2021-03-03 $25.46 $25.50 $25.44 $25.46 $24.36 17,050
2021-03-02 $25.52 $25.57 $25.52 $25.56 $24.46 26,942
2021-03-01 $25.54 $25.68 $25.51 $25.53 $24.43 33,143
2021-02-26 $25.45 $25.54 $25.42 $25.54 $24.44 191,498
2021-02-25 $25.53 $25.53 $25.32 $25.38 $24.28 9,063
2021-02-24 $25.53 $25.61 $25.53 $25.60 $24.50 6,960
2021-02-23 $25.59 $25.62 $25.58 $25.62 $24.51 2,412
2021-02-22 $25.63 $25.64 $25.61 $25.61 $24.50 6,015
2021-02-19 $25.69 $25.70 $25.66 $25.66 $24.55 2,264
2021-02-18 $25.71 $25.74 $25.70 $25.74 $24.63 22,412
2021-02-17 $25.78 $25.79 $25.77 $25.79 $24.64 1,138
2021-02-16 $25.79 $25.79 $25.74 $25.75 $24.60 3,938
2021-02-12 $25.87 $25.88 $25.86 $25.86 $24.71 2,875
2021-02-11 $25.93 $25.93 $25.90 $25.92 $24.76 18,670
2021-02-10 $25.93 $25.94 $25.93 $25.94 $24.79 404
2021-02-09 $25.92 $25.92 $25.90 $25.90 $24.75 1,478
2021-02-08 $25.90 $25.91 $25.88 $25.91 $24.76 3,034
2021-02-05 $25.90 $25.93 $25.88 $25.89 $24.74 16,794
2021-02-04 $25.90 $25.92 $25.90 $25.92 $24.77 2,038
2021-02-03 $25.90 $25.92 $25.89 $25.91 $24.76 4,309
2021-02-02 $25.93 $25.94 $25.92 $25.94 $24.78 1,417
2021-02-01 $25.95 $25.97 $25.94 $25.97 $24.81 5,612
2021-01-29 $25.94 $25.95 $25.93 $25.93 $24.77 7,009
2021-01-28 $25.99 $25.99 $25.80 $25.96 $24.81 17,073
2021-01-27 $26.00 $26.00 $25.99 $25.99 $24.83 7,637
2021-01-26 $25.98 $26.00 $25.98 $26.00 $24.84 10,321
2021-01-25 $25.99 $26.01 $25.99 $26.00 $24.84 1,017
2021-01-22 $25.94 $25.95 $25.93 $25.94 $24.79 7,774
2021-01-21 $25.91 $25.95 $25.91 $25.94 $24.79 2,916
2021-01-20 $26.00 $26.00 $25.99 $26.00 $24.80 3,115
2021-01-19 $26.00 $26.01 $26.00 $26.01 $24.81 611
2021-01-15 $25.99 $26.00 $25.98 $25.99 $24.80 6,319
2021-01-14 $26.01 $26.01 $25.95 $25.97 $24.77 3,855
2021-01-13 $25.99 $26.01 $25.99 $26.01 $24.82 10,200
2021-01-12 $25.89 $25.95 $25.89 $25.95 $24.75 3,161
2021-01-11 $25.91 $26.03 $25.91 $25.93 $24.74 27,591
2021-01-08 $25.92 $25.94 $25.92 $25.94 $24.75 1,982
2021-01-07 $25.95 $25.97 $25.95 $25.96 $24.77 4,965
2021-01-06 $25.98 $25.99 $25.98 $25.99 $24.80 7,461
2021-01-05 $26.09 $26.10 $26.09 $26.10 $24.90 1,824
2021-01-04 $26.14 $26.14 $26.13 $26.13 $24.93 699
2020-12-31 $26.18 $26.18 $26.18 $26.18 $24.97 323
2020-12-30 $26.14 $26.15 $26.12 $26.15 $24.94 3,613
2020-12-29 $26.10 $26.13 $26.10 $26.13 $24.93 6,221
2020-12-28 $26.10 $26.14 $26.10 $26.14 $24.94 6,823
2020-12-24 $26.13 $26.13 $26.12 $26.12 $24.92 1,770
2020-12-23 $26.04 $26.08 $26.04 $26.08 $24.88 8,325
2020-12-22 $26.10 $26.11 $26.09 $26.11 $24.91 14,783
2020-12-21 $26.07 $26.08 $26.07 $26.07 $24.87 3,319
2020-12-18 $26.08 $26.08 $26.07 $26.08 $24.88 2,472
2020-12-17 $26.10 $26.10 $26.07 $26.09 $24.89 25,585
2020-12-16 $26.13 $26.13 $26.13 $26.13 $24.85 537
2020-12-15 $26.12 $26.14 $26.12 $26.14 $24.86 12,016
2020-12-14 $26.11 $26.14 $25.93 $26.14 $24.86 13,701
2020-12-11 $26.14 $26.14 $26.12 $26.14 $24.87 929
2020-12-10 $26.09 $26.12 $26.08 $26.12 $24.84 12,456
2020-12-09 $26.05 $26.06 $26.05 $26.06 $24.78 1,221
2020-12-08 $26.12 $26.12 $26.08 $26.10 $24.82 15,832
2020-12-07 $26.05 $26.10 $26.05 $26.10 $24.82 3,823
2020-12-04 $26.00 $26.05 $25.98 $26.05 $24.78 5,704
2020-12-03 $26.07 $26.16 $26.07 $26.12 $24.84 37,515
2020-12-02 $26.02 $26.07 $26.02 $26.07 $24.79 2,109
2020-12-01 $26.05 $26.09 $26.04 $26.09 $24.81 2,831
2020-11-30 $26.11 $26.18 $26.11 $26.18 $24.90 3,374
2020-11-27 $26.12 $26.16 $26.12 $26.16 $24.88 682
2020-11-25 $26.08 $26.13 $26.08 $26.13 $24.85 1,359
2020-11-24 $26.09 $26.13 $26.09 $26.13 $24.85 2,382
2020-11-23 $26.19 $26.19 $26.10 $26.15 $24.87 1,986
2020-11-20 $26.10 $26.20 $26.10 $26.16 $24.88 5,979
2020-11-19 $26.18 $26.18 $26.08 $26.14 $24.87 4,339
2020-11-18 $26.14 $26.14 $26.05 $26.09 $24.81 5,449
2020-11-17 $26.05 $26.09 $26.04 $26.09 $24.81 2,285
2020-11-16 $26.05 $26.05 $26.05 $26.05 $24.78 363
2020-11-13 $26.09 $26.09 $26.00 $26.05 $24.77 5,783
2020-11-12 $26.05 $26.07 $25.98 $26.04 $24.77 18,494
2020-11-11 $25.95 $26.03 $25.93 $25.99 $24.69 3,837
2020-11-10 $25.97 $26.03 $25.97 $25.99 $24.68 6,116
2020-11-09 $26.03 $26.03 $25.95 $26.00 $24.70 16,973
2020-11-06 $26.08 $26.13 $26.08 $26.13 $24.81 2,586
2020-11-05 $26.15 $26.23 $26.14 $26.15 $24.84 3,930
2020-11-04 $26.20 $26.20 $26.20 $26.20 $24.88 821
2020-11-03 $25.98 $26.01 $25.97 $25.99 $24.69 4,485
2020-11-02 $25.99 $26.04 $25.99 $26.02 $24.72 1,113
2020-10-30 $26.02 $26.02 $26.00 $26.00 $24.69 129
2020-10-29 $26.13 $26.13 $26.00 $26.01 $24.71 2,053
2020-10-28 $26.08 $26.09 $26.07 $26.09 $24.78 2,715
2020-10-27 $26.09 $26.11 $26.04 $26.11 $24.80 30,949
2020-10-26 $26.06 $26.07 $26.04 $26.07 $24.76 1,348
2020-10-23 $26.01 $26.02 $26.00 $26.02 $24.71 3,984
2020-10-22 $26.03 $26.03 $25.97 $25.98 $24.67 20,957
2020-10-21 $26.15 $26.15 $26.11 $26.11 $24.77 10,502
2020-10-20 $26.06 $26.08 $26.05 $26.08 $24.74 3,523
2020-10-19 $26.09 $26.13 $26.07 $26.13 $24.79 3,157
2020-10-16 $26.17 $26.22 $26.11 $26.17 $24.82 5,301
2020-10-15 $26.21 $26.23 $26.13 $26.17 $24.83 17,637
2020-10-14 $26.15 $26.17 $26.15 $26.17 $24.82 1,134
2020-10-13 $26.17 $26.20 $26.17 $26.20 $24.85 292
2020-10-12 $26.18 $26.25 $26.15 $26.18 $24.84 1,755
2020-10-09 $26.16 $26.17 $26.07 $26.09 $24.75 8,299
2020-10-08 $26.09 $26.09 $25.99 $26.08 $24.74 15,304
2020-10-07 $26.07 $26.11 $26.02 $26.09 $24.75 8,615
2020-10-06 $26.12 $26.13 $26.12 $26.13 $24.79 211
2020-10-05 $26.12 $26.12 $26.10 $26.10 $24.76 508
2020-10-02 $26.20 $26.20 $26.17 $26.17 $24.82 382
2020-10-01 $26.19 $26.21 $26.14 $26.17 $24.83 10,780
2020-09-30 $26.17 $26.17 $26.04 $26.17 $24.82 5,536
2020-09-29 $26.20 $26.27 $26.20 $26.22 $24.87 2,224
2020-09-28 $26.13 $26.19 $26.13 $26.19 $24.84 666
2020-09-25 $26.24 $26.24 $26.17 $26.18 $24.84 537
2020-09-24 $26.17 $26.17 $26.12 $26.14 $24.80 807
2020-09-23 $26.27 $26.27 $26.20 $26.20 $24.85 664
2020-09-22 $26.17 $26.20 $26.15 $26.18 $24.83 4,174
2020-09-21 $26.18 $26.22 $26.16 $26.17 $24.83 3,231
2020-09-18 $26.22 $26.22 $26.14 $26.19 $24.84 8,775
2020-09-17 $26.17 $26.24 $26.14 $26.20 $24.85 4,168
2020-09-16 $26.22 $26.24 $26.20 $26.24 $24.85 5,221
2020-09-15 $26.34 $26.34 $26.20 $26.28 $24.89 1,638
2020-09-14 $26.26 $26.36 $26.26 $26.28 $24.89 5,862
2020-09-11 $26.26 $26.29 $26.20 $26.29 $24.90 6,878
2020-09-10 $26.27 $26.28 $26.20 $26.24 $24.85 946
2020-09-09 $26.26 $26.32 $26.17 $26.23 $24.84 7,249
2020-09-08 $26.29 $26.35 $26.16 $26.25 $24.86 28,520
2020-09-04 $26.31 $26.31 $26.15 $26.20 $24.81 6,212
2020-09-03 $26.30 $26.37 $26.30 $26.37 $24.98 5,939
2020-09-02 $26.36 $26.37 $26.28 $26.29 $24.90 1,604
2020-09-01 $26.17 $26.26 $26.17 $26.26 $24.87 928
2020-08-31 $26.16 $26.25 $26.16 $26.22 $24.83 2,321
2020-08-28 $26.16 $26.24 $26.12 $26.18 $24.80 8,302
2020-08-27 $26.25 $26.25 $26.10 $26.15 $24.77 3,537
2020-08-26 $26.17 $26.21 $26.16 $26.16 $24.78 2,730
2020-08-25 $26.20 $26.23 $26.16 $26.23 $24.84 8,924
2020-08-24 $26.31 $26.35 $26.19 $26.29 $24.90 14,220
2020-08-21 $26.27 $26.31 $26.21 $26.31 $24.92 2,247
2020-08-20 $26.23 $26.28 $26.23 $26.28 $24.89 20,158
2020-08-19 $26.26 $26.36 $26.22 $26.29 $24.86 279,857
2020-08-18 $26.34 $26.34 $26.27 $26.29 $24.86 3,016
2020-08-17 $26.29 $26.29 $26.27 $26.27 $24.84 345
2020-08-14 $26.21 $26.33 $26.09 $26.25 $24.82 14,003
2020-08-13 $26.32 $26.40 $26.00 $26.25 $24.83 21,182
2020-08-12 $26.28 $26.35 $26.28 $26.35 $24.92 1,604
2020-08-11 $26.35 $26.44 $26.30 $26.38 $24.95 14,941
2020-08-10 $26.49 $26.53 $26.45 $26.45 $25.01 68,996
2020-08-07 $26.49 $26.49 $26.47 $26.47 $25.04 158
2020-08-06 $26.56 $26.56 $26.52 $26.52 $25.09 948
2020-08-05 $26.49 $26.50 $26.48 $26.50 $25.06 436
2020-08-04 $26.55 $26.57 $26.49 $26.54 $25.10 4,408
2020-08-03 $26.49 $26.49 $26.44 $26.44 $25.01 351
2020-07-31 $26.44 $26.48 $26.40 $26.46 $25.03 11,961
2020-07-30 $26.54 $26.54 $26.41 $26.48 $25.05 10,194
2020-07-29 $26.42 $26.42 $26.42 $26.42 $24.99 113
2020-07-28 $26.31 $26.40 $26.31 $26.40 $24.97 3,495
2020-07-27 $26.32 $26.37 $26.32 $26.37 $24.94 1,350
2020-07-24 $26.40 $26.43 $26.35 $26.41 $24.98 2,027
2020-07-23 $26.37 $26.46 $26.33 $26.39 $24.96 17,639
2020-07-22 $26.39 $26.41 $26.39 $26.41 $24.94 463
2020-07-21 $26.36 $26.44 $26.31 $26.39 $24.92 12,423
2020-07-20 $26.29 $26.39 $26.29 $26.38 $24.92 1,507
2020-07-17 $26.30 $26.33 $26.27 $26.33 $24.87 1,577
2020-07-16 $26.28 $26.33 $26.26 $26.33 $24.87 5,416
2020-07-15 $26.25 $26.42 $26.25 $26.34 $24.88 9,400
2020-07-14 $26.29 $26.41 $26.29 $26.34 $24.88 14,200
2020-07-13 $26.20 $26.37 $26.20 $26.31 $24.85 2,300
2020-07-10 $26.26 $26.30 $26.25 $26.30 $24.84 1,000
2020-07-09 $26.22 $26.33 $26.22 $26.33 $24.87 18,000
2020-07-08 $26.20 $26.21 $26.19 $26.21 $24.75 1,101
2020-07-07 $26.20 $26.22 $26.16 $26.22 $24.76 6,100
2020-07-06 $26.18 $26.21 $26.17 $26.19 $24.74 1,242
2020-07-02 $26.16 $26.20 $26.16 $26.20 $24.75 800
2020-07-01 $26.13 $26.18 $26.13 $26.18 $24.73 700
2020-06-30 $26.18 $26.18 $26.15 $26.18 $24.73 2,214
2020-06-29 $26.14 $26.20 $26.14 $26.20 $24.75 2,488
2020-06-26 $26.22 $26.22 $26.14 $26.16 $24.71 2,845
2020-06-25 $26.18 $26.18 $26.12 $26.17 $24.72 7,541
2020-06-24 $26.06 $26.24 $26.06 $26.17 $24.72 5,652
2020-06-23 $26.13 $26.13 $26.10 $26.10 $24.65 2,155
2020-06-22 $26.30 $26.30 $26.12 $26.17 $24.72 3,588
2020-06-19 $26.24 $26.25 $26.08 $26.17 $24.72 15,428
2020-06-18 $26.28 $26.28 $26.07 $26.18 $24.73 11,264
2020-06-17 $26.11 $26.20 $26.11 $26.20 $24.70 3,129
2020-06-16 $26.14 $26.19 $26.14 $26.19 $24.70 1,356
2020-06-15 $26.26 $26.26 $26.15 $26.22 $24.72 3,561
2020-06-12 $26.04 $26.12 $26.04 $26.12 $24.63 7,308
2020-06-11 $26.11 $26.13 $26.03 $26.13 $24.64 6,322
2020-06-10 $26.02 $26.14 $26.02 $26.14 $24.65 11,124
2020-06-09 $26.10 $26.18 $26.02 $26.10 $24.61 1,448
2020-06-08 $26.11 $26.11 $25.97 $26.02 $24.54 4,003
2020-06-05 $26.16 $26.16 $25.73 $25.92 $24.44 53,365
2020-06-04 $26.17 $26.24 $26.01 $26.07 $24.58 469,245
2020-06-03 $26.33 $26.33 $25.91 $26.14 $24.65 58,349
2020-06-02 $26.24 $26.24 $26.22 $26.22 $24.73 799
2020-06-01 $26.15 $26.25 $26.02 $26.24 $24.74 8,694
2020-05-29 $26.16 $26.28 $26.16 $26.25 $24.76 22,337
2020-05-28 $26.18 $26.19 $26.06 $26.16 $24.67 22,166
2020-05-27 $26.11 $26.29 $26.04 $26.21 $24.71 9,742
2020-05-26 $26.17 $26.17 $26.08 $26.15 $24.66 2,735
2020-05-22 $26.25 $26.30 $26.11 $26.21 $24.71 23,252
2020-05-21 $26.20 $26.20 $26.15 $26.15 $24.66 16,351
2020-05-20 $26.14 $26.19 $26.11 $26.18 $24.65 6,181
2020-05-19 $26.06 $26.14 $26.04 $26.12 $24.59 17,160
2020-05-18 $26.08 $26.08 $25.99 $26.04 $24.51 6,373
2020-05-15 $26.10 $26.13 $25.98 $26.12 $24.59 5,116
2020-05-14 $26.12 $26.14 $26.06 $26.13 $24.60 8,041
2020-05-13 $26.14 $26.15 $26.07 $26.07 $24.55 17,216
2020-05-12 $26.07 $26.19 $26.04 $26.10 $24.57 1,940
2020-05-11 $26.05 $26.05 $25.91 $25.94 $24.42 17,052
2020-05-08 $25.91 $25.99 $25.91 $25.99 $24.47 13,132
2020-05-07 $26.06 $26.19 $25.99 $26.10 $24.58 2,816
2020-05-06 $26.03 $26.03 $25.94 $25.96 $24.44 14,870
2020-05-05 $26.07 $26.12 $25.99 $26.05 $24.53 8,242
2020-05-04 $26.07 $26.07 $26.07 $26.07 $24.55 329
2020-05-01 $26.15 $26.18 $25.96 $26.07 $24.55 3,497
2020-04-30 $26.25 $26.25 $26.10 $26.10 $24.57 2,885
2020-04-29 $26.20 $26.26 $26.01 $26.18 $24.65 27,311
2020-04-28 $26.13 $26.13 $25.98 $26.06 $24.54 5,778
2020-04-27 $25.94 $26.15 $25.94 $26.02 $24.50 16,370
2020-04-24 $26.20 $26.21 $25.99 $26.12 $24.59 10,813
2020-04-23 $26.23 $26.23 $26.07 $26.15 $24.62 1,149
2020-04-22 $26.22 $26.22 $25.90 $26.05 $24.53 22,153
2020-04-21 $26.17 $26.28 $25.96 $26.07 $24.55 12,768
2020-04-20 $26.11 $26.29 $26.09 $26.17 $24.64 52,127
2020-04-17 $26.03 $26.24 $25.61 $26.04 $24.52 16,049
2020-04-16 $26.18 $26.19 $26.09 $26.09 $24.57 23,003
2020-04-15 $25.92 $26.23 $25.92 $26.12 $24.55 203,263
2020-04-14 $25.87 $26.12 $25.49 $25.97 $24.41 272,777
2020-04-13 $25.82 $26.01 $25.81 $25.98 $24.42 8,264
2020-04-09 $26.09 $26.09 $25.83 $25.99 $24.43 3,290
2020-04-08 $25.71 $25.83 $25.59 $25.73 $24.19 17,575
2020-04-07 $25.41 $25.69 $25.41 $25.63 $24.10 7,785
2020-04-06 $25.52 $25.67 $25.43 $25.56 $24.02 6,510
2020-04-03 $25.41 $25.67 $25.41 $25.51 $23.98 11,155
2020-04-02 $25.44 $25.49 $25.42 $25.48 $23.95 1,767
2020-04-01 $25.68 $25.69 $25.49 $25.60 $24.07 1,968
2020-03-31 $25.42 $25.56 $25.39 $25.40 $23.88 2,175
2020-03-30 $25.45 $25.68 $25.41 $25.62 $24.08 3,965
2020-03-27 $25.48 $25.48 $25.13 $25.31 $23.79 8,248
2020-03-26 $25.48 $25.48 $25.15 $25.43 $23.91 30,674
2020-03-25 $24.93 $25.41 $24.93 $25.22 $23.71 22,866
2020-03-24 $24.91 $24.98 $24.76 $24.81 $23.32 4,628
2020-03-23 $23.13 $24.91 $23.13 $24.82 $23.33 51,978
2020-03-20 $23.99 $24.42 $23.99 $24.15 $22.70 12,887
2020-03-19 $24.00 $24.00 $23.66 $23.67 $22.25 32,471
2020-03-18 $24.34 $24.36 $23.91 $24.03 $22.54 9,157
2020-03-17 $25.06 $25.32 $24.54 $24.56 $23.04 24,628
2020-03-16 $25.12 $25.25 $25.06 $25.25 $23.69 32,761
2020-03-13 $25.21 $25.37 $25.21 $25.27 $23.70 7,566
2020-03-12 $25.48 $25.53 $24.92 $25.13 $23.58 28,945
2020-03-11 $25.92 $25.94 $25.56 $25.57 $23.99 37,673
2020-03-10 $26.05 $26.15 $25.80 $25.80 $24.20 144,177
2020-03-09 $26.33 $26.33 $26.15 $26.15 $24.53 262,913
2020-03-06 $26.29 $26.29 $26.18 $26.18 $24.56 4,124
2020-03-05 $25.96 $26.04 $25.96 $26.03 $24.41 6,767
2020-03-04 $25.96 $25.96 $25.92 $25.92 $24.31 380
2020-03-03 $25.74 $25.96 $25.74 $25.96 $24.35 36,984
2020-03-02 $25.85 $25.90 $25.77 $25.77 $24.17 49,353
2020-02-28 $25.84 $25.88 $25.75 $25.82 $24.22 9,845
2020-02-27 $25.75 $25.75 $25.62 $25.66 $24.07 8,616
2020-02-26 $25.58 $25.68 $25.58 $25.64 $24.05 16,680
2020-02-25 $25.70 $25.70 $25.63 $25.63 $24.04 20,002
2020-02-24 $25.61 $25.70 $25.60 $25.66 $24.07 33,842
2020-02-21 $25.54 $25.57 $25.53 $25.57 $23.98 849
2020-02-20 $25.47 $25.48 $25.45 $25.48 $23.90 17,320
2020-02-19 $25.46 $25.50 $25.46 $25.50 $23.87 1,762
2020-02-18 $25.49 $25.57 $25.49 $25.55 $23.92 24,130
2020-02-14 $25.51 $25.51 $25.48 $25.48 $23.85 150
2020-02-13 $25.44 $25.45 $25.42 $25.44 $23.82 3,760
2020-02-12 $25.38 $25.42 $25.38 $25.42 $23.80 9,209
2020-02-11 $25.50 $25.50 $25.42 $25.42 $23.80 9,963
2020-02-10 $25.46 $25.49 $25.46 $25.49 $23.86 6,498
2020-02-07 $25.42 $25.50 $25.42 $25.47 $23.84 7,358
2020-02-06 $25.35 $25.42 $25.34 $25.39 $23.77 3,452
2020-02-05 $25.33 $25.41 $25.33 $25.37 $23.75 6,342
2020-02-04 $25.38 $25.42 $25.35 $25.40 $23.78 13,645
2020-02-03 $25.46 $25.52 $25.43 $25.49 $23.86 7,713
2020-01-31 $25.52 $25.52 $25.48 $25.48 $23.86 2,070
2020-01-30 $25.41 $25.44 $25.41 $25.44 $23.82 1,155
2020-01-29 $25.45 $25.45 $25.37 $25.44 $23.82 14,460
2020-01-28 $25.35 $25.40 $25.32 $25.36 $23.74 34,090
2020-01-27 $25.38 $25.43 $25.37 $25.40 $23.78 5,630
2020-01-24 $25.30 $25.37 $25.30 $25.31 $23.70 84,387
2020-01-23 $25.34 $25.34 $25.27 $25.27 $23.66 118,117
2020-01-22 $25.29 $25.29 $25.22 $25.26 $23.65 1,767
2020-01-21 $25.27 $25.27 $25.22 $25.25 $23.64 2,072
2020-01-17 $25.15 $25.16 $25.14 $25.16 $23.56 4,232
2020-01-16 $25.16 $25.21 $25.16 $25.18 $23.58 20,046
2020-01-15 $25.22 $25.29 $25.22 $25.26 $23.61 13,249
2020-01-14 $25.20 $25.23 $25.20 $25.23 $23.57 10,242
2020-01-13 $25.20 $25.22 $25.18 $25.19 $23.54 6,986
2020-01-10 $25.21 $25.23 $25.21 $25.22 $23.57 6,421
2020-01-09 $25.10 $25.15 $25.10 $25.15 $23.50 6,074
2020-01-08 $25.19 $25.19 $25.12 $25.15 $23.50 1,512
2020-01-07 $25.18 $25.23 $25.15 $25.19 $23.54 9,494
2020-01-06 $25.22 $25.22 $25.16 $25.20 $23.55 7,769
2020-01-03 $25.20 $25.23 $25.20 $25.23 $23.58 280
2020-01-02 $25.15 $25.15 $25.12 $25.14 $23.49 13,291
2019-12-31 $25.10 $25.14 $25.07 $25.10 $23.45 14,793
2019-12-30 $25.04 $25.14 $25.04 $25.14 $23.49 9,652
2019-12-27 $25.11 $25.18 $25.11 $25.12 $23.48 10,072
2019-12-26 $25.12 $25.12 $25.06 $25.09 $23.45 33,096
2019-12-24 $25.05 $25.11 $25.02 $25.10 $23.46 3,836
2019-12-23 $25.07 $25.11 $25.02 $25.07 $23.43 2,492
2019-12-20 $25.05 $25.09 $25.05 $25.07 $23.43 3,944
2019-12-19 $25.08 $25.09 $25.07 $25.08 $23.43 7,688
2019-12-18 $25.08 $25.08 $25.05 $25.07 $23.42 2,189
2019-12-17 $25.14 $25.15 $25.14 $25.15 $23.46 4,639
2019-12-16 $25.15 $25.17 $25.13 $25.15 $23.46 4,908
2019-12-13 $25.20 $25.22 $25.20 $25.21 $23.51 8,724
2019-12-12 $25.11 $25.12 $25.04 $25.10 $23.41 14,902
2019-12-11 $25.16 $25.24 $25.16 $25.23 $23.53 7,915
2019-12-10 $25.13 $25.19 $25.13 $25.16 $23.47 16,602
2019-12-09 $25.17 $25.19 $25.17 $25.19 $23.49 759
2019-12-06 $25.16 $25.17 $25.14 $25.16 $23.46 2,270
2019-12-05 $25.18 $25.20 $25.18 $25.20 $23.50 5,529
2019-12-04 $25.27 $25.27 $25.17 $25.21 $23.51 5,143
2019-12-03 $25.29 $25.30 $25.26 $25.28 $23.58 36,728
2019-12-02 $25.14 $25.14 $25.11 $25.14 $23.45 3,259
2019-11-29 $25.19 $25.21 $25.18 $25.21 $23.51 5,678
2019-11-27 $25.22 $25.24 $25.21 $25.23 $23.53 2,936
2019-11-26 $25.23 $25.25 $25.22 $25.25 $23.55 5,721
2019-11-25 $25.24 $25.24 $25.19 $25.22 $23.52 4,760
2019-11-22 $25.18 $25.21 $25.17 $25.19 $23.50 26,863
2019-11-21 $25.22 $25.22 $25.13 $25.16 $23.46 7,629
2019-11-20 $25.16 $25.21 $25.16 $25.21 $23.51 16,237
2019-11-19 $25.13 $25.16 $25.12 $25.16 $23.46 5,975
2019-11-18 $25.13 $25.14 $25.11 $25.14 $23.44 17,152
2019-11-15 $25.13 $25.13 $25.07 $25.10 $23.40 3,525
2019-11-14 $25.12 $25.12 $25.09 $25.11 $23.42 5,958
2019-11-13 $25.10 $25.11 $25.08 $25.09 $23.35 8,025
2019-11-12 $25.02 $25.05 $25.02 $25.04 $23.30 9,653
2019-11-11 $25.03 $25.03 $25.00 $25.02 $23.29 42,564
2019-11-08 $25.06 $25.08 $25.03 $25.03 $23.30 5,201
2019-11-07 $25.04 $25.07 $24.99 $25.07 $23.33 77,656
2019-11-06 $25.14 $25.21 $25.13 $25.16 $23.42 18,043
2019-11-05 $25.07 $25.10 $25.07 $25.10 $23.36 11,854
2019-11-04 $25.18 $25.23 $25.17 $25.20 $23.45 7,213
2019-11-01 $25.23 $25.26 $25.22 $25.26 $23.51 2,151
2019-10-31 $25.22 $25.30 $25.22 $25.30 $23.54 1,632
2019-10-30 $25.19 $25.20 $25.13 $25.20 $23.45 10,894
2019-10-29 $25.10 $25.14 $25.08 $25.10 $23.36 8,880
2019-10-28 $25.08 $25.12 $25.08 $25.12 $23.38 13,712
2019-10-25 $25.16 $25.17 $25.16 $25.17 $23.42 551
2019-10-24 $25.24 $25.24 $25.17 $25.20 $23.45 2,409
2019-10-23 $25.25 $25.25 $25.19 $25.19 $23.45 3,218
2019-10-22 $25.17 $25.20 $25.16 $25.20 $23.46 2,259
2019-10-21 $25.20 $25.20 $25.12 $25.15 $23.41 2,437
2019-10-18 $25.21 $25.27 $25.20 $25.21 $23.46 29,898
2019-10-17 $25.16 $25.22 $25.16 $25.22 $23.47 19,737
2019-10-16 $25.20 $25.27 $25.20 $25.27 $23.47 14,589
2019-10-15 $25.22 $25.24 $25.21 $25.22 $23.43 3,153
2019-10-14 $25.29 $25.33 $25.22 $25.29 $23.49 21,625
2019-10-11 $25.15 $25.22 $25.13 $25.16 $23.37 44,721
2019-10-10 $25.31 $25.32 $25.22 $25.22 $23.43 28,591
2019-10-09 $25.36 $25.39 $25.31 $25.32 $23.52 11,191
2019-10-08 $25.48 $25.48 $25.36 $25.36 $23.56 428
2019-10-07 $25.45 $25.45 $25.31 $25.31 $23.51 29,550
2019-10-04 $25.36 $25.48 $25.36 $25.38 $23.57 22,863
2019-10-03 $25.37 $25.37 $25.36 $25.36 $23.56 869
2019-10-02 $25.37 $25.40 $25.25 $25.28 $23.48 9,417
2019-10-01 $25.23 $25.35 $25.23 $25.25 $23.45 7,505
2019-09-30 $25.20 $25.24 $25.20 $25.24 $23.44 236
2019-09-27 $25.17 $25.25 $25.15 $25.18 $23.39 8,023
2019-09-26 $25.25 $25.25 $25.18 $25.21 $23.42 8,026
2019-09-25 $25.23 $25.23 $25.14 $25.14 $23.35 22,987
2019-09-24 $25.22 $25.26 $25.21 $25.25 $23.45 5,066
2019-09-23 $25.20 $25.26 $25.17 $25.21 $23.41 5,603
2019-09-20 $25.07 $25.18 $25.07 $25.18 $23.39 28,419
2019-09-19 $25.16 $25.16 $25.08 $25.09 $23.31 15,733
2019-09-18 $25.13 $25.24 $25.10 $25.18 $23.33 141,164
2019-09-17 $25.07 $25.11 $25.05 $25.09 $23.25 175,433
2019-09-16 $25.10 $25.11 $25.04 $25.08 $23.24 1,491
2019-09-13 $24.97 $25.06 $24.94 $25.00 $23.17 4,945
2019-09-12 $25.18 $25.18 $25.10 $25.13 $23.29 2,921
2019-09-11 $25.18 $25.24 $25.13 $25.18 $23.34 6,945
2019-09-10 $25.20 $25.20 $25.13 $25.17 $23.32 11,800
2019-09-09 $25.24 $25.32 $25.24 $25.25 $23.40 10,349
2019-09-06 $25.32 $25.45 $25.32 $25.42 $23.56 12,265
2019-09-05 $25.26 $25.34 $25.26 $25.33 $23.47 8,799
2019-09-04 $25.39 $25.54 $25.37 $25.49 $23.62 24,674
2019-09-03 $25.49 $25.52 $25.42 $25.46 $23.60 7,655
2019-08-30 $25.47 $25.47 $25.35 $25.43 $23.57 45,921
2019-08-29 $25.40 $25.46 $25.34 $25.43 $23.56 15,614
2019-08-28 $25.43 $25.53 $25.40 $25.47 $23.60 18,432
2019-08-27 $25.45 $25.48 $25.40 $25.46 $23.60 4,284
2019-08-26 $25.35 $25.41 $25.31 $25.37 $23.51 43,517
2019-08-23 $25.29 $25.41 $25.29 $25.40 $23.54 28,432
2019-08-22 $25.35 $25.35 $25.23 $25.26 $23.41 32,702
2019-08-21 $25.35 $25.46 $25.34 $25.36 $23.45 66,896
2019-08-20 $25.36 $25.42 $25.36 $25.42 $23.50 3,878
2019-08-19 $25.38 $25.41 $25.27 $25.29 $23.39 42,509
2019-08-16 $25.36 $25.47 $25.31 $25.38 $23.47 22,433
2019-08-15 $25.33 $25.48 $25.33 $25.46 $23.54 10,211
2019-08-14 $25.31 $25.37 $25.30 $25.37 $23.46 43,449
2019-08-13 $25.21 $25.28 $25.18 $25.28 $23.37 32,460
2019-08-12 $25.29 $25.34 $25.24 $25.28 $23.38 16,066
2019-08-09 $25.21 $25.29 $25.17 $25.21 $23.31 22,922
2019-08-08 $25.14 $25.24 $25.12 $25.23 $23.33 9,079
2019-08-07 $25.25 $25.34 $25.19 $25.24 $23.34 23,102
2019-08-06 $25.13 $25.15 $25.11 $25.14 $23.25 11,483
2019-08-05 $25.12 $25.25 $25.12 $25.22 $23.32 25,654
2019-08-02 $25.04 $25.16 $25.04 $25.10 $23.21 15,546
2019-08-01 $24.99 $25.11 $24.99 $25.11 $23.22 7,219
2019-07-31 $24.90 $24.95 $24.90 $24.95 $23.07 11,964
2019-07-30 $24.86 $24.95 $24.84 $24.93 $23.05 23,555
2019-07-29 $24.93 $24.98 $24.87 $24.94 $23.06 48,354
2019-07-26 $24.96 $24.96 $24.84 $24.87 $23.00 7,880
2019-07-25 $24.95 $24.95 $24.83 $24.88 $23.00 33,705
2019-07-24 $24.88 $24.98 $24.88 $24.89 $23.02 7,835
2019-07-23 $24.87 $24.88 $24.84 $24.86 $22.99 9,110
2019-07-22 $24.88 $24.91 $24.88 $24.89 $23.02 20,400
2019-07-19 $24.84 $24.92 $24.84 $24.85 $22.98 32,415
2019-07-18 $24.84 $24.96 $24.83 $24.96 $23.08 26,045
2019-07-17 $24.88 $25.00 $24.88 $24.97 $23.04 18,653
2019-07-16 $24.90 $24.93 $24.81 $24.88 $22.95 20,130
2019-07-15 $24.96 $24.97 $24.86 $24.92 $22.99 4,102
2019-07-12 $24.92 $24.95 $24.81 $24.89 $22.96 13,454
2019-07-11 $24.88 $24.95 $24.80 $24.87 $22.94 30,175
2019-07-10 $24.91 $24.98 $24.89 $24.94 $23.01 7,556
2019-07-09 $24.98 $24.98 $24.85 $24.92 $22.99 82,624
2019-07-08 $24.95 $25.00 $24.90 $24.95 $23.01 18,110
2019-07-05 $24.89 $24.98 $24.84 $24.93 $23.00 27,489
2019-07-03 $25.03 $25.07 $25.03 $25.06 $23.12 26,428
2019-07-02 $25.03 $25.04 $24.99 $25.04 $23.10 3,664
2019-07-01 $25.02 $25.02 $24.91 $24.94 $23.01 5,836
2019-06-28 $24.93 $24.96 $24.92 $24.94 $23.01 5,676
2019-06-27 $24.89 $25.02 $24.89 $24.98 $23.04 10,731
2019-06-26 $24.88 $24.94 $24.84 $24.90 $22.97 28,220
2019-06-25 $25.03 $25.03 $24.93 $24.97 $23.04 4,404
2019-06-24 $24.94 $25.01 $24.92 $24.96 $23.03 1,628
2019-06-21 $24.87 $24.97 $24.86 $24.87 $22.94 22,294
2019-06-20 $25.02 $25.03 $24.98 $24.98 $23.04 2,232
2019-06-19 $24.84 $25.01 $24.84 $25.01 $23.02 22,887
2019-06-18 $24.93 $25.01 $24.88 $24.91 $22.93 14,900
2019-06-17 $24.83 $24.88 $24.83 $24.87 $22.89 11,602
2019-06-14 $24.88 $24.88 $24.82 $24.86 $22.88 784
2019-06-13 $24.77 $24.90 $24.77 $24.88 $22.90 1,874
2019-06-12 $24.75 $24.79 $24.75 $24.79 $22.82 1,347
2019-06-11 $24.73 $24.82 $24.71 $24.76 $22.79 15,773
2019-06-10 $24.86 $24.86 $24.76 $24.78 $22.81 28,646
2019-06-07 $24.88 $24.94 $24.78 $24.87 $22.89 13,302
2019-06-06 $24.83 $24.84 $24.76 $24.76 $22.79 4,308
2019-06-05 $24.82 $24.82 $24.71 $24.76 $22.79 19,172
2019-06-04 $24.72 $24.79 $24.69 $24.75 $22.78 31,969
2019-06-03 $24.81 $24.85 $24.69 $24.85 $22.88 9,071
2019-05-31 $24.55 $24.79 $24.55 $24.78 $22.81 76,509
2019-05-30 $24.49 $24.62 $24.49 $24.62 $22.66 112,468
2019-05-29 $24.51 $24.56 $24.50 $24.54 $22.59 5,323
2019-05-28 $24.46 $24.53 $24.46 $24.53 $22.58 459
2019-05-24 $24.52 $24.53 $24.39 $24.48 $22.53 10,612
2019-05-23 $24.48 $24.50 $24.44 $24.49 $22.54 2,314
2019-05-22 $24.51 $24.51 $24.41 $24.47 $22.47 11,708
2019-05-21 $24.43 $24.44 $24.36 $24.43 $22.44 7,223
2019-05-20 $24.44 $24.45 $24.41 $24.44 $22.44 2,795
2019-05-17 $24.43 $24.52 $24.42 $24.48 $22.48 13,523
2019-05-16 $24.51 $24.51 $24.41 $24.47 $22.47 3,793
2019-05-15 $24.47 $24.53 $24.42 $24.50 $22.50 8,884
2019-05-14 $24.48 $24.49 $24.39 $24.45 $22.45 21,235
2019-05-13 $24.52 $24.52 $24.45 $24.45 $22.45 4,154
2019-05-10 $24.48 $24.48 $24.37 $24.45 $22.45 26,527
2019-05-09 $24.38 $24.42 $24.37 $24.42 $22.42 1,500
2019-05-08 $24.39 $24.44 $24.37 $24.40 $22.41 1,709
2019-05-07 $24.39 $24.47 $24.37 $24.44 $22.45 12,324
2019-05-06 $24.35 $24.45 $24.34 $24.34 $22.36 5,923
2019-05-03 $24.32 $24.41 $24.31 $24.38 $22.39 32,503
2019-05-02 $24.31 $24.37 $24.29 $24.34 $22.35 6,418
2019-05-01 $24.36 $24.49 $24.33 $24.39 $22.40 2,374
2019-04-30 $24.32 $24.45 $24.32 $24.40 $22.40 2,904
2019-04-29 $24.32 $24.42 $24.30 $24.36 $22.37 2,734
2019-04-26 $24.34 $24.43 $24.34 $24.38 $22.39 2,459
2019-04-25 $24.40 $24.42 $24.30 $24.37 $22.38 18,751
2019-04-24 $24.38 $24.42 $24.31 $24.36 $22.37 3,429
2019-04-23 $24.26 $24.30 $24.25 $24.30 $22.32 481
2019-04-22 $24.33 $24.33 $24.22 $24.28 $22.29 19,228
2019-04-18 $24.36 $24.36 $24.26 $24.31 $22.33 6,755
2019-04-17 $24.23 $24.34 $24.22 $24.24 $22.26 2,214
2019-04-16 $24.39 $24.39 $24.28 $24.34 $22.30 13,964
2019-04-15 $24.39 $24.40 $24.31 $24.35 $22.31 7,719
2019-04-12 $24.40 $24.41 $24.30 $24.36 $22.32 4,045
2019-04-11 $24.44 $24.47 $24.40 $24.43 $22.39 15,833
2019-04-10 $24.39 $24.48 $24.38 $24.43 $22.38 5,765
2019-04-09 $24.37 $24.41 $24.35 $24.37 $22.33 13,034
2019-04-08 $24.33 $24.37 $24.33 $24.35 $22.31 5,074
2019-04-05 $24.31 $24.36 $24.31 $24.36 $22.32 13,839
2019-04-04 $24.33 $24.37 $24.31 $24.35 $22.31 17,078
2019-04-03 $24.36 $24.36 $24.31 $24.33 $22.29 3,565
2019-04-02 $24.35 $24.39 $24.35 $24.37 $22.33 3,736
2019-04-01 $24.37 $24.38 $24.32 $24.35 $22.31 12,800
2019-03-29 $24.44 $24.46 $24.39 $24.44 $22.39 8,189
2019-03-28 $24.47 $24.48 $24.43 $24.46 $22.41 3,744
2019-03-27 $24.47 $24.47 $24.43 $24.45 $22.41 33,190
2019-03-26 $24.40 $24.44 $24.38 $24.41 $22.36 32,377
2019-03-25 $24.43 $24.43 $24.41 $24.43 $22.39 1,350
2019-03-22 $24.37 $24.41 $24.37 $24.40 $22.35 5,369
2019-03-21 $24.26 $24.31 $24.26 $24.29 $22.26 10,717
2019-03-20 $24.33 $24.37 $24.33 $24.34 $22.25 4,471
2019-03-19 $24.25 $24.26 $24.21 $24.24 $22.16 22,853
2019-03-18 $24.23 $24.27 $24.23 $24.25 $22.16 21,281
2019-03-15 $24.28 $24.29 $24.23 $24.27 $22.19 126,190
2019-03-14 $24.25 $24.25 $24.17 $24.21 $22.13 22,701
2019-03-13 $24.23 $24.25 $24.20 $24.21 $22.13 48,785
2019-03-12 $24.23 $24.26 $24.19 $24.26 $22.18 32,389
2019-03-11 $24.16 $24.21 $24.16 $24.19 $22.11 47,059
2019-03-08 $24.11 $24.21 $24.11 $24.19 $22.11 232,694
2019-03-07 $24.09 $24.18 $24.09 $24.16 $22.08 358,842
2019-03-06 $24.07 $24.07 $24.04 $24.06 $22.00 14,528
2019-03-05 $24.01 $24.06 $24.00 $24.04 $21.98 5,504
2019-03-04 $24.04 $24.06 $24.00 $24.05 $21.98 15,364
2019-03-01 $24.03 $24.03 $23.96 $23.99 $21.93 3,093
2019-02-28 $24.02 $24.05 $24.00 $24.02 $21.96 23,071
2019-02-27 $24.06 $24.06 $24.04 $24.05 $21.99 4,052
2019-02-26 $24.06 $24.09 $24.06 $24.09 $22.02 5,959
2019-02-25 $24.03 $24.08 $24.02 $24.06 $21.99 13,355
2019-02-22 $24.09 $24.09 $24.05 $24.07 $22.00 1,052
2019-02-21 $24.03 $24.03 $23.98 $24.01 $21.94 2,901
2019-02-20 $24.13 $24.13 $24.08 $24.11 $21.99 25,350
2019-02-19 $24.16 $24.16 $24.10 $24.13 $22.01 4,384
2019-02-15 $24.12 $24.12 $24.08 $24.10 $21.98 5,761
2019-02-14 $24.08 $24.11 $24.07 $24.11 $21.99 31,906
2019-02-13 $24.03 $24.09 $24.03 $24.06 $21.95 12,758
2019-02-12 $24.05 $24.10 $24.05 $24.08 $21.96 6,576
2019-02-11 $24.10 $24.10 $24.05 $24.09 $21.97 27,698
2019-02-08 $24.07 $24.13 $24.07 $24.11 $21.99 26,582
2019-02-07 $24.04 $24.10 $24.04 $24.08 $21.97 9,095
2019-02-06 $24.05 $24.08 $24.03 $24.06 $21.94 20,429
2019-02-05 $24.06 $24.09 $24.04 $24.06 $21.94 29,266
2019-02-04 $23.98 $24.04 $23.96 $24.00 $21.89 33,134
2019-02-01 $24.06 $24.06 $24.01 $24.04 $21.93 23,460
2019-01-31 $24.05 $24.13 $24.05 $24.13 $22.01 57,633
2019-01-30 $23.93 $24.02 $23.92 $24.00 $21.89 10,862
2019-01-29 $23.92 $23.96 $23.90 $23.95 $21.84 42,661
2019-01-28 $23.89 $23.94 $23.86 $23.93 $21.83 99,781
2019-01-25 $23.89 $23.89 $23.84 $23.86 $21.76 64,935
2019-01-24 $23.94 $23.94 $23.87 $23.93 $21.83 145,213
2019-01-23 $23.82 $23.87 $23.82 $23.85 $21.75 11,266
2019-01-22 $23.81 $23.87 $23.80 $23.81 $21.72 40,935
2019-01-18 $23.79 $23.82 $23.75 $23.79 $21.70 53,677
2019-01-17 $23.77 $23.82 $23.76 $23.79 $21.70 32,830
2019-01-16 $23.86 $23.87 $23.82 $23.85 $21.69 9,712
2019-01-15 $23.82 $23.86 $23.80 $23.83 $21.67 27,736
2019-01-14 $23.86 $23.86 $23.79 $23.79 $21.64 72,096
2019-01-11 $23.82 $23.87 $23.80 $23.84 $21.68 164,693
2019-01-10 $23.80 $23.84 $23.77 $23.80 $21.65 232,421
2019-01-09 $23.83 $23.84 $23.78 $23.84 $21.68 2,272
2019-01-08 $23.79 $23.80 $23.75 $23.79 $21.64 25,368
2019-01-07 $23.78 $23.81 $23.76 $23.77 $21.62 8,192
2019-01-04 $23.74 $23.81 $23.74 $23.78 $21.63 26,603
2019-01-03 $23.82 $23.89 $23.82 $23.86 $21.70 19,786
2019-01-02 $23.73 $23.80 $23.72 $23.80 $21.65 49,083
2018-12-31 $23.71 $23.74 $23.69 $23.72 $21.58 102,406
2018-12-28 $23.70 $23.75 $23.68 $23.69 $21.55 83,618
2018-12-27 $23.73 $23.73 $23.67 $23.69 $21.55 52,415
2018-12-26 $23.67 $23.69 $23.63 $23.66 $21.52 48,075
2018-12-24 $23.70 $23.70 $23.65 $23.69 $21.55 7,934
2018-12-21 $23.67 $23.70 $23.64 $23.68 $21.54 21,803
2018-12-20 $23.70 $23.72 $23.66 $23.68 $21.54 55,322
2018-12-19 $23.76 $23.82 $23.76 $23.78 $21.58 28,439
2018-12-18 $23.72 $23.78 $23.71 $23.74 $21.54 29,265
2018-12-17 $23.72 $23.72 $23.68 $23.70 $21.50 32,994
2018-12-14 $23.66 $23.73 $23.65 $23.65 $21.46 36,153
2018-12-13 $23.70 $23.73 $23.61 $23.66 $21.47 49,609
2018-12-12 $23.64 $23.68 $23.63 $23.65 $21.45 10,004
2018-12-11 $23.67 $23.70 $23.63 $23.66 $21.46 9,955
2018-12-10 $23.64 $23.67 $23.63 $23.67 $21.47 24,600
2018-12-07 $23.62 $23.67 $23.62 $23.67 $21.47 17,203
2018-12-06 $23.64 $23.66 $23.60 $23.61 $21.42 85,634
2018-12-04 $23.57 $23.62 $23.56 $23.59 $21.40 11,267
2018-12-03 $23.57 $23.58 $23.52 $23.58 $21.39 21,174
2018-11-30 $23.54 $23.54 $23.48 $23.54 $21.36 15,729
2018-11-29 $23.56 $23.57 $23.49 $23.50 $21.32 45,172
2018-11-28 $23.48 $23.55 $23.48 $23.51 $21.33 7,654
2018-11-27 $23.48 $23.53 $23.48 $23.52 $21.34 6,421
2018-11-26 $23.53 $23.53 $23.50 $23.50 $21.32 11,435
2018-11-23 $23.55 $23.55 $23.54 $23.54 $21.36 1,762
2018-11-21 $23.53 $23.53 $23.48 $23.49 $21.31 12,815
2018-11-20 $23.48 $23.53 $23.48 $23.48 $21.30 70,962
2018-11-19 $23.53 $23.55 $23.49 $23.49 $21.31 89,599
2018-11-16 $23.48 $23.55 $23.48 $23.55 $21.36 217,605
2018-11-15 $23.50 $23.53 $23.46 $23.53 $21.35 309,781
2018-11-14 $23.57 $23.59 $23.53 $23.57 $21.33 5,485
2018-11-13 $23.56 $23.61 $23.55 $23.57 $21.33 5,402
2018-11-12 $23.61 $23.61 $23.56 $23.59 $21.34 11,691
2018-11-09 $23.56 $23.59 $23.54 $23.54 $21.30 30,365
2018-11-08 $23.54 $23.57 $23.52 $23.54 $21.31 20,453
2018-11-07 $23.58 $23.59 $23.54 $23.59 $21.35 16,473
2018-11-06 $23.57 $23.57 $23.51 $23.51 $21.27 1,315
2018-11-05 $23.52 $23.57 $23.52 $23.56 $21.32 75,991
2018-11-02 $23.58 $23.58 $23.49 $23.49 $21.26 17,474
2018-11-01 $23.54 $23.61 $23.54 $23.60 $21.36 90,995
2018-10-31 $23.56 $23.60 $23.56 $23.58 $21.33 4,937
2018-10-30 $23.58 $23.61 $23.58 $23.61 $21.36 3,322
2018-10-29 $23.64 $23.64 $23.60 $23.61 $21.37 18,890
2018-10-26 $23.67 $23.67 $23.61 $23.67 $21.42 52,010
2018-10-25 $23.63 $23.63 $23.59 $23.61 $21.37 35,662
2018-10-24 $23.59 $23.64 $23.59 $23.59 $21.35 20,440
2018-10-23 $23.60 $23.63 $23.59 $23.59 $21.35 13,605
2018-10-22 $23.60 $23.61 $23.55 $23.55 $21.31 17,805
2018-10-19 $23.59 $23.59 $23.54 $23.56 $21.32 11,221
2018-10-18 $23.59 $23.63 $23.56 $23.60 $21.36 19,170
2018-10-17 $23.73 $23.73 $23.66 $23.67 $21.36 16,079
2018-10-16 $23.71 $23.73 $23.67 $23.73 $21.41 11,385
2018-10-15 $23.70 $23.71 $23.67 $23.67 $21.36 14,719
2018-10-12 $23.72 $23.75 $23.68 $23.68 $21.36 78,582
2018-10-11 $23.69 $23.73 $23.66 $23.71 $21.39 50,163
2018-10-10 $23.65 $23.67 $23.60 $23.63 $21.32 16,079
2018-10-09 $23.65 $23.69 $23.63 $23.63 $21.32 57,010
2018-10-08 $23.63 $23.65 $23.62 $23.62 $21.31 5,993
2018-10-05 $23.67 $23.68 $23.66 $23.66 $21.35 8,305
2018-10-04 $23.70 $23.72 $23.68 $23.70 $21.38 11,034
2018-10-03 $23.84 $23.84 $23.70 $23.75 $21.43 19,622
2018-10-02 $23.84 $23.88 $23.82 $23.88 $21.55 126,077
2018-10-01 $23.85 $23.87 $23.80 $23.80 $21.47 11,404
2018-09-28 $23.89 $23.89 $23.84 $23.87 $21.54 5,168
2018-09-27 $23.82 $23.88 $23.82 $23.85 $21.52 2,986
2018-09-26 $23.78 $23.81 $23.78 $23.81 $21.48 2,987
2018-09-25 $23.81 $23.82 $23.77 $23.79 $21.47 18,218
2018-09-24 $23.83 $23.83 $23.78 $23.78 $21.46 4,554
2018-09-21 $23.82 $23.83 $23.79 $23.83 $21.50 9,708
2018-09-20 $23.82 $23.84 $23.78 $23.82 $21.49 31,365
2018-09-19 $23.83 $23.84 $23.81 $23.84 $21.47 8,717
2018-09-18 $23.87 $23.89 $23.85 $23.85 $21.48 1,044
2018-09-17 $23.94 $23.95 $23.90 $23.94 $21.56 7,080
2018-09-14 $23.93 $23.94 $23.89 $23.90 $21.52 6,426
2018-09-13 $23.97 $23.98 $23.92 $23.96 $21.57 34,146
2018-09-12 $23.91 $23.96 $23.91 $23.93 $21.55 25,522
2018-09-11 $23.91 $23.92 $23.86 $23.91 $21.53 1,701,613
2018-09-10 $23.89 $23.94 $23.89 $23.93 $21.55 120,501
2018-09-07 $23.89 $23.93 $23.87 $23.89 $21.51 305,370
2018-09-06 $23.96 $24.01 $23.95 $23.98 $21.60 256,803
2018-09-05 $23.94 $23.98 $23.93 $23.98 $21.59 11,679
2018-09-04 $23.99 $23.99 $23.94 $23.99 $21.60 14,159
2018-08-31 $24.06 $24.06 $24.02 $24.02 $21.63 1,354
2018-08-30 $24.04 $24.04 $24.02 $24.03 $21.64 7,971
2018-08-29 $23.97 $24.02 $23.97 $23.99 $21.61 36,151
2018-08-28 $24.01 $24.02 $23.96 $23.96 $21.58 12,149
2018-08-27 $24.04 $24.05 $23.99 $23.99 $21.60 4,430
2018-08-24 $24.06 $24.09 $24.00 $24.02 $21.63 27,754
2018-08-23 $24.08 $24.09 $24.02 $24.02 $21.63 9,146
2018-08-22 $24.11 $24.15 $24.09 $24.12 $21.66 9,583
2018-08-21 $24.11 $24.12 $24.06 $24.12 $21.66 56,763
2018-08-20 $24.12 $24.12 $24.06 $24.11 $21.65 14,946
2018-08-17 $24.03 $24.10 $24.02 $24.02 $21.57 12,584
2018-08-16 $24.09 $24.09 $24.02 $24.05 $21.60 34,503
2018-08-15 $24.06 $24.08 $24.01 $24.07 $21.61 15,629
2018-08-14 $24.05 $24.05 $23.99 $23.99 $21.54 2,908
2018-08-13 $24.05 $24.08 $24.02 $24.08 $21.62 10,304
2018-08-10 $24.01 $24.05 $23.99 $24.05 $21.60 5,799
2018-08-09 $23.97 $24.01 $23.95 $23.99 $21.55 5,840
2018-08-08 $23.99 $24.00 $23.94 $23.98 $21.53 18,484
2018-08-07 $23.95 $24.00 $23.91 $23.98 $21.53 1,990,165
2018-08-06 $24.01 $24.02 $23.96 $24.00 $21.55 24,732
2018-08-03 $23.96 $23.99 $23.93 $23.96 $21.51 23,128
2018-08-02 $23.92 $23.94 $23.88 $23.94 $21.50 7,070
2018-08-01 $23.85 $23.93 $23.85 $23.91 $21.47 55,859
2018-07-31 $23.96 $23.97 $23.91 $23.95 $21.51 25,507
2018-07-30 $23.86 $23.93 $23.86 $23.87 $21.43 9,321
2018-07-27 $23.88 $23.94 $23.88 $23.93 $21.49 5,325
2018-07-26 $23.96 $23.96 $23.90 $23.90 $21.46 15,915
2018-07-25 $23.88 $23.94 $23.88 $23.90 $21.46 42,080
2018-07-24 $23.84 $23.90 $23.84 $23.90 $21.46 19,760
2018-07-23 $23.92 $23.92 $23.83 $23.86 $21.42 9,311
2018-07-20 $23.93 $23.94 $23.91 $23.92 $21.48 12,587
2018-07-19 $23.97 $23.98 $23.94 $23.94 $21.50 13,136
2018-07-18 $24.02 $24.03 $23.97 $24.00 $21.50 11,523
2018-07-17 $23.97 $24.02 $23.96 $23.96 $21.47 9,207
2018-07-16 $24.00 $24.02 $23.97 $23.98 $21.48 9,188
2018-07-13 $24.02 $24.05 $24.02 $24.04 $21.53 30,517
2018-07-12 $23.99 $24.02 $23.99 $24.01 $21.51 5,680
2018-07-11 $23.98 $24.01 $23.95 $24.00 $21.49 25,886
2018-07-10 $23.97 $23.98 $23.94 $23.98 $21.48 11,369
2018-07-09 $23.97 $23.99 $23.95 $23.95 $21.46 3,666
2018-07-06 $23.98 $23.99 $23.95 $23.98 $21.48 21,581
2018-07-05 $23.96 $23.98 $23.96 $23.97 $21.47 12,242
2018-07-03 $23.93 $23.95 $23.90 $23.94 $21.44 9,351
2018-07-02 $23.94 $23.94 $23.90 $23.90 $21.41 30,897
2018-06-29 $23.94 $23.97 $23.88 $23.92 $21.43 44,185
2018-06-28 $23.94 $23.96 $23.90 $23.94 $21.44 112,870
2018-06-27 $23.93 $23.96 $23.93 $23.96 $21.46 431,005
2018-06-26 $23.89 $23.91 $23.87 $23.91 $21.42 656,445
2018-06-25 $23.90 $23.90 $23.86 $23.88 $21.39 11,342
2018-06-22 $23.84 $23.90 $23.84 $23.89 $21.40 12,988
2018-06-21 $23.91 $23.91 $23.89 $23.90 $21.41 1,871
2018-06-20 $23.97 $23.97 $23.90 $23.93 $21.38 19,916
2018-06-19 $23.97 $23.98 $23.96 $23.96 $21.41 13,765
2018-06-18 $23.92 $23.96 $23.92 $23.96 $21.41 9,204
2018-06-15 $23.96 $24.00 $23.90 $23.93 $21.38 32,325
2018-06-14 $23.92 $23.95 $23.90 $23.94 $21.39 4,035
2018-06-13 $23.92 $23.95 $23.86 $23.89 $21.35 5,467
2018-06-12 $23.91 $23.92 $23.87 $23.91 $21.36 44,332
2018-06-11 $23.92 $23.93 $23.90 $23.93 $21.38 4,819
2018-06-08 $23.92 $23.94 $23.90 $23.92 $21.37 5,367
2018-06-07 $23.91 $23.97 $23.88 $23.92 $21.38 9,525
2018-06-06 $23.92 $23.92 $23.85 $23.89 $21.35 31,754
2018-06-05 $23.95 $23.97 $23.92 $23.96 $21.41 92,681
2018-06-04 $23.95 $23.96 $23.92 $23.93 $21.38 125,491
2018-06-01 $23.95 $24.01 $23.95 $24.00 $21.44 17,732
2018-05-31 $24.03 $24.04 $23.99 $23.99 $21.44 7,151
2018-05-30 $24.06 $24.08 $24.03 $24.03 $21.47 3,649
2018-05-29 $23.94 $23.99 $23.94 $23.96 $21.40 1,810
2018-05-25 $23.95 $23.96 $23.91 $23.96 $21.41 15,599
2018-05-24 $23.91 $23.91 $23.87 $23.91 $21.36 4,763
2018-05-23 $23.84 $23.88 $23.80 $23.87 $21.33 12,831
2018-05-22 $23.80 $23.80 $23.77 $23.77 $21.24 9,244
2018-05-21 $23.81 $23.81 $23.76 $23.78 $21.25 9,192
2018-05-18 $23.80 $23.80 $23.78 $23.78 $21.24 2,757
2018-05-17 $23.77 $23.77 $23.73 $23.76 $21.23 4,655
2018-05-16 $23.83 $23.83 $23.77 $23.80 $21.23 2,855
2018-05-15 $23.84 $23.84 $23.80 $23.80 $21.23 12,416
2018-05-14 $23.90 $23.91 $23.85 $23.91 $21.32 29,642
2018-05-11 $23.91 $23.92 $23.87 $23.91 $21.32 74,760
2018-05-10 $23.86 $23.94 $23.86 $23.92 $21.33 105,191
2018-05-09 $23.84 $26.24 $23.84 $23.86 $21.28 255,503
2018-05-08 $23.85 $23.87 $23.81 $23.85 $21.27 392,053
2018-05-07 $23.84 $23.86 $23.84 $23.86 $21.28 901
2018-05-04 $23.89 $23.89 $23.83 $23.87 $21.28 12,035
2018-05-03 $23.88 $23.89 $23.87 $23.88 $21.29 11,012
2018-05-02 $23.86 $23.87 $23.84 $23.85 $21.27 5,789
2018-05-01 $23.85 $23.86 $23.81 $23.81 $21.24 10,364
2018-04-30 $23.88 $23.89 $23.88 $23.89 $21.30 9,261
2018-04-27 $23.82 $23.87 $23.82 $23.87 $21.28 3,549
2018-04-26 $23.83 $23.83 $23.78 $23.83 $21.25 8,327
2018-04-25 $23.81 $23.82 $23.78 $23.80 $21.22 7,534
2018-04-24 $23.84 $23.85 $23.84 $23.84 $21.26 816
2018-04-23 $23.86 $23.87 $23.83 $23.86 $21.28 5,963
2018-04-20 $23.89 $23.89 $23.87 $23.87 $21.29 12,803
2018-04-19 $23.97 $23.97 $23.95 $23.95 $21.36 3,484
2018-04-18 $24.06 $24.06 $24.02 $24.02 $21.38 12,576
2018-04-17 $24.04 $24.06 $24.00 $24.02 $21.38 15,949
2018-04-16 $24.02 $24.04 $23.99 $24.03 $21.38 8,278
2018-04-13 $23.99 $24.02 $23.98 $24.02 $21.38 9,872
2018-04-12 $24.06 $24.07 $24.00 $24.06 $21.42 7,886
2018-04-11 $24.10 $24.11 $24.05 $24.10 $21.45 11,169
2018-04-10 $23.97 $24.23 $23.97 $23.97 $21.34 9,743
2018-04-09 $24.05 $24.08 $24.04 $24.07 $21.42 6,726
2018-04-06 $23.95 $24.06 $23.95 $24.06 $21.42 1,754
2018-04-05 $24.02 $24.02 $23.92 $24.02 $21.38 33,361
2018-04-04 $24.04 $24.05 $23.94 $23.95 $21.32 42,176
2018-04-03 $24.06 $24.06 $23.97 $24.04 $21.40 6,531
2018-04-02 $23.94 $24.06 $23.94 $24.04 $21.40 10,908
2018-03-29 $23.97 $24.07 $23.96 $24.07 $21.42 9,733
2018-03-28 $23.94 $24.03 $23.92 $23.92 $21.29 40,190
2018-03-27 $23.97 $23.99 $23.92 $23.98 $21.34 25,337
2018-03-26 $23.88 $23.95 $23.85 $23.85 $21.23 2,998
2018-03-23 $23.94 $23.95 $23.86 $23.87 $21.25 16,695
2018-03-22 $23.92 $23.93 $23.88 $23.91 $21.28 10,180
2018-03-21 $23.95 $23.95 $23.87 $23.92 $21.24 248,111
2018-03-20 $23.94 $23.99 $23.92 $23.99 $21.31 25,691
2018-03-19 $24.00 $24.03 $23.94 $24.01 $21.32 31,617
2018-03-16 $24.09 $24.10 $23.95 $23.96 $21.28 194,723
2018-03-15 $24.09 $24.15 $24.02 $24.03 $21.35 603,198
2018-03-14 $24.12 $24.16 $24.07 $24.15 $21.45 220,475
2018-03-13 $24.10 $24.14 $24.10 $24.13 $21.43 23,946
2018-03-12 $24.12 $24.13 $24.06 $24.13 $21.43 18,061
2018-03-09 $24.12 $24.12 $24.10 $24.11 $21.42 6,944
2018-03-08 $24.14 $24.16 $24.09 $24.15 $21.45 1,806,819
2018-03-07 $24.09 $24.14 $24.07 $24.07 $21.38 3,645
2018-03-06 $24.15 $24.16 $24.08 $24.14 $21.44 12,712
2018-03-05 $24.12 $24.15 $24.08 $24.14 $21.44 15,953
2018-03-02 $24.16 $24.16 $24.09 $24.12 $21.43 11,771
2018-03-01 $24.11 $24.19 $24.11 $24.18 $21.48 13,924
2018-02-28 $24.14 $24.15 $24.09 $24.15 $21.45 5,084
2018-02-27 $24.18 $24.66 $24.10 $24.11 $21.42 15,397
2018-02-26 $24.21 $24.21 $24.12 $24.12 $21.43 25,117
2018-02-23 $24.16 $24.28 $24.08 $24.17 $21.47 15,957
2018-02-22 $24.07 $24.15 $24.07 $24.13 $21.43 21,142
2018-02-21 $24.15 $24.15 $24.03 $24.09 $21.40 6,296
2018-02-20 $24.13 $24.14 $24.05 $24.14 $21.44 26,154
2018-02-16 $24.16 $24.19 $24.14 $24.18 $21.48 14,011
2018-02-15 $24.13 $24.60 $24.13 $24.13 $21.43 38,018
2018-02-14 $24.16 $24.17 $24.10 $24.15 $21.41 16,538
2018-02-13 $24.17 $24.24 $24.17 $24.23 $21.49 7,429
2018-02-12 $24.30 $24.30 $24.23 $24.29 $21.54 14,514
2018-02-09 $24.26 $24.27 $24.23 $24.27 $21.52 21,438
2018-02-08 $24.28 $24.32 $24.24 $24.27 $21.52 36,293
2018-02-07 $24.41 $24.42 $24.31 $24.35 $21.59 25,453
2018-02-06 $24.34 $24.37 $24.29 $24.34 $21.58 168,901
2018-02-05 $24.30 $24.39 $24.25 $24.38 $21.62 71,240
2018-02-02 $24.36 $24.37 $24.28 $24.30 $21.55 26,680
2018-02-01 $24.42 $24.43 $24.32 $24.32 $21.57 20,826
2018-01-31 $24.42 $24.46 $24.42 $24.44 $21.67 20,522
2018-01-30 $24.39 $24.45 $24.38 $24.43 $21.66 23,741
2018-01-29 $24.46 $24.48 $24.42 $24.42 $21.65 40,501
2018-01-26 $24.49 $24.50 $24.46 $24.50 $21.72 17,155
2018-01-25 $24.48 $24.53 $24.45 $24.53 $21.75 10,413
2018-01-24 $24.46 $24.50 $24.43 $24.50 $21.72 2,331
2018-01-23 $24.46 $24.53 $24.45 $24.52 $21.74 5,793
2018-01-22 $24.51 $24.52 $24.43 $24.50 $21.72 6,317
2018-01-19 $24.49 $24.51 $24.49 $24.49 $21.72 28,899
2018-01-18 $24.52 $24.54 $24.46 $24.51 $21.73 19,549
2018-01-17 $24.63 $24.63 $24.60 $24.61 $21.78 2,861
2018-01-16 $24.66 $24.66 $24.61 $24.63 $21.80 4,979
2018-01-12 $24.61 $24.65 $24.56 $24.63 $21.80 6,247
2018-01-11 $24.62 $24.66 $24.58 $24.65 $21.82 19,496
2018-01-10 $24.60 $24.65 $24.56 $24.64 $21.81 4,117
2018-01-09 $24.65 $24.65 $24.56 $24.63 $21.80 9,631
2018-01-08 $24.62 $24.68 $24.62 $24.68 $21.84 7,497
2018-01-05 $24.68 $24.69 $24.60 $24.68 $21.84 24,182
2018-01-04 $24.66 $24.69 $24.61 $24.69 $21.85 11,875
2018-01-03 $24.63 $24.71 $24.62 $24.67 $21.84 6,485
2018-01-02 $24.70 $24.70 $24.04 $24.68 $21.84 8,050
2017-12-29 $24.72 $24.75 $24.66 $24.70 $21.86 18,628
2017-12-28 $24.71 $24.72 $24.65 $24.66 $21.82 11,037
2017-12-27 $24.69 $24.74 $24.65 $24.72 $21.88 30,022
2017-12-26 $24.64 $24.66 $24.63 $24.66 $21.83 23,863
2017-12-22 $24.63 $24.63 $24.63 $24.63 $21.80 114
2017-12-21 $24.61 $24.64 $24.61 $24.63 $21.80 5,165
2017-12-20 $24.67 $24.70 $24.65 $24.68 $21.79 34,089
2017-12-19 $24.72 $24.73 $24.69 $24.70 $21.81 14,637
2017-12-18 $24.74 $24.78 $24.73 $24.77 $21.87 6,830
2017-12-15 $24.78 $24.80 $24.76 $24.80 $21.89 3,940
2017-12-14 $24.78 $24.80 $24.74 $24.79 $21.88 32,454
2017-12-13 $24.76 $24.81 $24.73 $24.81 $21.90 29,432
2017-12-12 $24.66 $24.75 $24.65 $24.74 $21.84 47,066
2017-12-11 $24.73 $24.75 $24.70 $24.73 $21.83 43,989
2017-12-08 $24.71 $24.76 $24.67 $24.74 $21.84 118,443
2017-12-07 $24.75 $24.77 $24.72 $24.72 $21.82 34,633
2017-12-06 $24.78 $24.78 $24.75 $24.76 $21.85 7,166
2017-12-05 $24.70 $24.72 $24.65 $24.72 $21.82 15,354
2017-12-04 $24.70 $24.71 $24.66 $24.69 $21.80 15,546
2017-12-01 $24.68 $24.73 $24.68 $24.71 $21.81 1,669
2017-11-30 $24.71 $24.71 $24.66 $24.68 $21.79 24,587
2017-11-29 $24.64 $24.70 $24.64 $24.70 $21.81 8,499
2017-11-28 $24.70 $24.76 $24.69 $24.75 $21.85 21,493
2017-11-27 $24.64 $24.72 $24.64 $24.72 $21.82 10,158
2017-11-24 $24.73 $24.73 $24.71 $24.72 $21.82 9,767
2017-11-22 $24.68 $24.70 $24.64 $24.70 $21.80 32,554
2017-11-21 $24.68 $24.68 $24.61 $24.65 $21.76 14,041
2017-11-20 $24.64 $24.66 $24.62 $24.64 $21.75 3,992
2017-11-17 $24.68 $24.69 $24.65 $24.68 $21.79 6,684
2017-11-16 $24.67 $24.69 $24.63 $24.67 $21.78 2,989
2017-11-15 $24.67 $24.75 $24.65 $24.74 $21.80 20,689
2017-11-14 $24.70 $24.70 $24.66 $24.66 $21.73 579
2017-11-13 $24.67 $24.71 $24.66 $24.68 $21.75 11,774
2017-11-10 $24.73 $24.73 $24.71 $24.71 $21.77 9,009
2017-11-09 $24.77 $24.79 $24.77 $24.79 $21.84 6,481
2017-11-08 $24.82 $24.83 $24.78 $24.82 $21.87 12,845
2017-11-07 $24.76 $24.82 $24.76 $24.77 $21.83 11,256
2017-11-06 $24.81 $24.82 $24.76 $24.82 $21.87 10,033
2017-11-03 $24.76 $24.82 $24.76 $24.76 $21.82 1,064
2017-11-02 $24.80 $24.81 $24.74 $24.74 $21.80 3,500
2017-11-01 $24.79 $24.81 $24.76 $24.80 $21.85 21,031
2017-10-31 $24.76 $24.80 $24.74 $24.74 $21.79 29,492
2017-10-30 $24.74 $24.80 $24.74 $24.80 $21.85 16,278
2017-10-27 $24.71 $24.77 $24.71 $24.71 $21.77 1,237
2017-10-26 $24.73 $24.75 $24.71 $24.73 $21.79 13,328
2017-10-25 $24.72 $24.74 $24.68 $24.74 $21.80 4,926
2017-10-24 $24.71 $24.77 $24.71 $24.76 $21.82 3,053
2017-10-23 $24.79 $24.80 $24.78 $24.79 $21.84 5,922
2017-10-20 $24.76 $24.77 $24.73 $24.77 $21.82 5,066
2017-10-19 $24.83 $24.83 $24.76 $24.81 $21.86 3,098
2017-10-18 $24.84 $24.85 $24.78 $24.84 $21.85 6,179
2017-10-17 $24.84 $24.85 $24.83 $24.85 $21.86 23,670
2017-10-16 $24.80 $24.87 $24.80 $24.86 $21.87 13,023
2017-10-13 $24.87 $24.89 $24.87 $24.89 $21.89 18,320
2017-10-12 $24.82 $24.84 $24.78 $24.84 $21.85 3,584
2017-10-11 $24.82 $24.84 $24.80 $24.84 $21.85 2,706
2017-10-10 $24.75 $24.84 $24.75 $24.78 $21.80 6,753
2017-10-09 $24.75 $24.75 $24.75 $24.75 $21.77 1,466
2017-10-06 $24.72 $24.79 $24.72 $24.78 $21.80 1,542
2017-10-05 $24.81 $24.82 $24.80 $24.82 $21.83 10,033
2017-10-04 $24.80 $24.83 $24.78 $24.82 $21.83 8,176
2017-10-03 $24.81 $24.83 $24.79 $24.82 $21.83 3,232
2017-10-02 $24.76 $24.79 $24.73 $24.78 $21.80 6,279
2017-09-29 $24.77 $24.79 $24.77 $24.78 $21.80 2,402
2017-09-28 $24.71 $24.80 $24.71 $24.80 $21.81 9,148
2017-09-27 $24.78 $24.79 $24.77 $24.78 $21.80 4,876
2017-09-26 $24.82 $24.84 $24.80 $24.83 $21.84 4,406
2017-09-25 $24.80 $24.84 $24.80 $24.84 $21.85 27,280
2017-09-22 $24.80 $24.80 $24.73 $24.74 $21.76 3,067
2017-09-21 $24.78 $24.79 $24.72 $24.77 $21.79 7,304
2017-09-20 $24.86 $24.87 $24.81 $24.82 $21.79 16,182
2017-09-19 $24.86 $24.86 $24.83 $24.85 $21.81 8,790
2017-09-18 $24.85 $24.87 $24.79 $24.87 $21.83 9,472
2017-09-15 $24.87 $24.87 $24.81 $24.86 $21.82 24,599
2017-09-14 $24.85 $24.88 $24.85 $24.87 $21.83 3,145
2017-09-13 $24.86 $24.89 $24.86 $24.88 $21.84 2,215
2017-09-12 $24.89 $24.90 $24.84 $24.84 $21.80 4,251
2017-09-11 $24.94 $24.96 $24.92 $24.92 $21.87 6,949
2017-09-08 $24.89 $24.95 $24.89 $24.95 $21.90 32,222
2017-09-07 $24.97 $24.99 $24.92 $24.95 $21.90 3,082
2017-09-06 $24.97 $24.97 $24.93 $24.94 $21.89 3,076
2017-09-05 $24.92 $24.96 $24.90 $24.95 $21.90 10,169
2017-09-01 $24.88 $24.88 $24.82 $24.82 $21.79 1,687
2017-08-31 $24.84 $24.90 $24.84 $24.89 $21.85 6,015
2017-08-30 $24.88 $24.90 $24.85 $24.89 $21.85 22,754
2017-08-29 $24.88 $24.90 $24.84 $24.89 $21.85 7,576
2017-08-28 $24.82 $24.83 $24.80 $24.83 $21.79 2,392
2017-08-25 $24.81 $24.82 $24.79 $24.82 $21.79 16,840
2017-08-24 $24.79 $24.80 $24.79 $24.79 $21.76 5,556
2017-08-23 $24.79 $24.81 $24.76 $24.76 $21.73 2,296
2017-08-22 $24.83 $24.84 $24.83 $24.83 $21.75 2,338
2017-08-21 $24.84 $24.86 $24.79 $24.86 $21.78 3,500
2017-08-18 $24.88 $24.88 $24.81 $24.81 $21.74 1,633
2017-08-17 $24.83 $24.87 $24.83 $24.87 $21.79 10,641
2017-08-16 $24.80 $24.86 $24.80 $24.85 $21.77 3,688
2017-08-15 $24.79 $24.82 $24.79 $24.80 $21.73 4,999
2017-08-14 $24.86 $24.86 $24.83 $24.83 $21.75 3,326
2017-08-11 $24.83 $24.86 $24.81 $24.85 $21.77 6,171
2017-08-10 $24.80 $24.88 $24.80 $24.88 $21.80 17,560
2017-08-09 $24.86 $24.87 $24.83 $24.85 $21.77 2,624
2017-08-08 $24.85 $24.85 $24.82 $24.83 $21.75 5,816
2017-08-07 $24.86 $24.86 $24.81 $24.86 $21.78 7,284
2017-08-04 $24.85 $24.85 $24.82 $24.85 $21.77 2,846
2017-08-03 $24.87 $24.89 $24.86 $24.88 $21.80 20,524
2017-08-02 $24.87 $24.87 $24.79 $24.86 $21.78 4,137
2017-08-01 $24.84 $24.86 $24.84 $24.86 $21.78 23,390
2017-07-31 $24.83 $24.84 $24.77 $24.83 $21.75 4,533
2017-07-28 $24.83 $24.83 $24.80 $24.80 $21.73 3,056
2017-07-27 $24.81 $24.81 $24.78 $24.80 $21.73 7,586
2017-07-26 $24.78 $24.84 $24.72 $24.83 $21.75 19,383
2017-07-25 $24.78 $24.79 $24.74 $24.76 $21.69 15,269
2017-07-24 $24.83 $24.83 $24.80 $24.80 $21.73 2,959
2017-07-21 $24.81 $24.86 $24.78 $24.84 $21.76 26,974
2017-07-20 $24.82 $24.83 $24.76 $24.76 $21.69 9,148
2017-07-19 $24.80 $24.81 $24.75 $24.75 $21.68 6,978
2017-07-18 $24.82 $24.83 $24.79 $24.83 $21.71 7,479
2017-07-17 $24.79 $24.80 $24.74 $24.80 $21.69 34,903
2017-07-14 $24.80 $24.80 $24.75 $24.79 $21.68 16,284
2017-07-13 $24.74 $24.75 $24.68 $24.75 $21.64 12,556
2017-07-12 $24.77 $24.77 $24.71 $24.77 $21.66 8,079
2017-07-11 $24.69 $24.71 $24.67 $24.71 $21.61 11,083
2017-07-10 $24.66 $24.70 $24.66 $24.67 $21.57 2,879
2017-07-07 $24.67 $24.67 $24.66 $24.66 $21.57 12,402
2017-07-06 $24.65 $24.67 $24.65 $24.65 $21.55 4,329
2017-07-05 $24.69 $24.69 $24.69 $24.69 $21.59 698
2017-07-03 $24.72 $24.72 $24.62 $24.68 $21.58 517
2017-06-30 $24.69 $24.73 $24.66 $24.66 $21.57 6,340
2017-06-29 $24.70 $25.70 $24.70 $24.72 $21.62 12,900
2017-06-28 $24.69 $24.77 $24.69 $24.72 $21.62 10,990
2017-06-27 $24.69 $24.74 $24.69 $24.73 $21.63 2,700
2017-06-26 $24.78 $24.79 $24.78 $24.79 $21.68 1,572
2017-06-23 $24.76 $24.77 $24.71 $24.71 $21.61 5,675
2017-06-22 $24.75 $24.76 $24.75 $24.76 $21.65 2,178
2017-06-21 $24.74 $24.75 $24.71 $24.75 $21.64 5,551
2017-06-20 $24.77 $24.79 $24.73 $24.79 $21.64 12,891
2017-06-19 $24.74 $24.79 $24.74 $24.78 $21.63 6,281
2017-06-16 $24.78 $24.80 $24.78 $24.80 $21.65 7,792
2017-06-15 $24.79 $24.80 $24.78 $24.79 $21.64 6,519
2017-06-14 $24.85 $24.86 $24.80 $24.81 $21.66 25,418
2017-06-13 $24.74 $24.77 $24.72 $24.77 $21.62 17,100
2017-06-12 $24.76 $24.76 $24.76 $24.76 $21.62 125
2017-06-09 $24.72 $24.77 $24.72 $24.76 $21.62 15,000
2017-06-08 $24.76 $24.77 $24.75 $24.77 $21.62 15,141
2017-06-07 $24.78 $24.79 $24.76 $24.77 $21.62 3,861
2017-06-06 $24.81 $24.82 $24.80 $24.81 $21.66 2,924
2017-06-05 $24.78 $24.79 $24.77 $24.77 $21.62 5,545
2017-06-02 $24.81 $24.82 $24.80 $24.80 $21.65 2,204
2017-06-01 $24.69 $24.78 $24.69 $24.73 $21.59 11,854
2017-05-31 $24.70 $24.77 $24.70 $24.77 $21.62 2,955
2017-05-30 $24.74 $24.76 $24.72 $24.74 $21.60 8,247
2017-05-26 $24.73 $24.73 $24.66 $24.73 $21.59 14,992
2017-05-25 $24.73 $24.73 $24.67 $24.71 $21.57 3,011
2017-05-24 $24.70 $24.74 $24.69 $24.74 $21.60 15,636
2017-05-23 $24.70 $24.73 $24.67 $24.70 $21.56 4,994
2017-05-22 $24.73 $24.74 $24.66 $24.72 $21.58 3,864
2017-05-19 $24.72 $24.73 $24.70 $24.72 $21.58 5,019
2017-05-18 $24.73 $24.74 $24.71 $24.73 $21.59 14,398
2017-05-17 $24.72 $24.75 $24.71 $24.75 $21.61 17,323
2017-05-16 $24.72 $24.74 $24.67 $24.74 $21.56 7,741
2017-05-15 $24.70 $24.70 $24.69 $24.69 $21.52 5,772
2017-05-12 $24.69 $24.71 $24.65 $24.71 $21.53 4,635
2017-05-11 $24.63 $24.65 $24.63 $24.65 $21.48 6,198
2017-05-10 $24.64 $24.64 $24.59 $24.62 $21.46 4,680
2017-05-09 $24.61 $24.63 $24.55 $24.62 $21.46 8,270
2017-05-08 $24.62 $24.63 $24.58 $24.58 $21.42 2,015
2017-05-05 $24.63 $24.64 $24.62 $24.64 $21.47 6,057
2017-05-04 $24.64 $24.65 $24.63 $24.63 $21.46 7,998
2017-05-03 $24.69 $24.69 $24.66 $24.66 $21.49 18,453
2017-05-02 $24.68 $24.69 $24.68 $24.69 $21.52 3,264
2017-05-01 $24.64 $24.70 $24.64 $24.68 $21.51 4,459
2017-04-28 $24.65 $24.69 $24.61 $24.67 $21.50 29,235
2017-04-27 $24.62 $24.66 $24.59 $24.59 $21.43 18,435
2017-04-26 $24.61 $24.63 $24.59 $24.63 $21.46 14,847
2017-04-25 $24.55 $24.62 $24.54 $24.54 $21.39 13,351
2017-04-24 $24.64 $24.65 $24.63 $24.65 $21.48 3,365
2017-04-21 $24.66 $24.67 $24.59 $24.59 $21.43 1,315
2017-04-20 $24.66 $24.67 $24.66 $24.67 $21.50 2,439
2017-04-19 $24.65 $24.66 $24.59 $24.66 $21.49 4,607
2017-04-18 $24.64 $24.73 $24.64 $24.73 $21.52 3,137
2017-04-17 $24.68 $24.69 $24.61 $24.66 $21.46 12,412
2017-04-13 $24.62 $24.64 $24.62 $24.64 $21.44 2,313
2017-04-12 $24.64 $24.64 $24.60 $24.64 $21.44 858
2017-04-11 $24.61 $24.63 $24.57 $24.57 $21.38 8,788
2017-04-10 $24.50 $24.58 $24.50 $24.57 $21.38 33,531
2017-04-07 $24.60 $24.61 $24.49 $24.49 $21.31 16,572
2017-04-06 $24.55 $24.57 $24.50 $24.56 $21.37 9,468
2017-04-05 $24.57 $24.58 $24.54 $24.58 $21.39 8,439
2017-04-04 $24.55 $24.56 $24.54 $24.55 $21.36 5,226
2017-04-03 $24.54 $24.56 $24.51 $24.51 $21.33 16,277
2017-03-31 $24.52 $24.52 $24.49 $24.52 $21.34 16,233
2017-03-30 $24.49 $24.49 $24.45 $24.48 $21.30 12,979
2017-03-29 $24.49 $24.51 $24.44 $24.51 $21.33 17,052
2017-03-28 $24.50 $24.51 $24.43 $24.49 $21.31 12,789
2017-03-27 $24.52 $24.53 $24.45 $24.51 $21.33 33,486
2017-03-24 $24.49 $24.51 $24.46 $24.50 $21.32 20,948
2017-03-23 $24.49 $24.50 $24.43 $24.43 $21.26 55,761
2017-03-22 $24.48 $24.49 $24.48 $24.49 $21.31 79,284
2017-03-21 $24.48 $24.52 $24.48 $24.52 $21.30 30,265
2017-03-20 $24.47 $24.50 $24.47 $24.48 $21.26 10,062
2017-03-17 $24.47 $24.49 $24.47 $24.48 $21.26 3,045
2017-03-16 $24.43 $24.44 $24.36 $24.43 $21.22 6,864
2017-03-15 $24.36 $24.48 $24.36 $24.45 $21.23 14,851
2017-03-14 $24.36 $24.36 $24.28 $24.28 $21.09 8,629
2017-03-13 $24.36 $24.36 $24.35 $24.36 $21.16 1,985
2017-03-10 $24.38 $24.38 $24.36 $24.37 $21.17 7,067
2017-03-09 $24.38 $24.39 $24.31 $24.37 $21.17 10,231
2017-03-08 $24.41 $24.41 $24.38 $24.40 $21.19 9,245
2017-03-07 $24.47 $24.47 $24.46 $24.46 $21.24 6,178
2017-03-06 $24.48 $24.49 $24.47 $24.49 $21.27 6,020
2017-03-03 $24.49 $24.51 $24.43 $24.50 $21.28 5,288
2017-03-02 $24.49 $24.50 $24.47 $24.48 $21.26 4,259
2017-03-01 $24.52 $24.54 $24.50 $24.53 $21.30 11,737
2017-02-28 $24.61 $25.09 $24.56 $24.56 $21.33 6,627
2017-02-27 $24.64 $24.64 $24.53 $24.53 $21.30 15,414
2017-02-24 $24.63 $24.65 $24.61 $24.64 $21.40 18,064
2017-02-23 $24.53 $24.66 $24.53 $24.62 $21.38 27,626
2017-02-22 $24.52 $24.63 $24.52 $24.52 $21.30 17,535
2017-02-21 $24.57 $24.63 $24.54 $24.61 $21.37 36,794
2017-02-17 $24.58 $24.60 $24.50 $24.58 $21.35 20,568
2017-02-16 $24.56 $24.58 $24.48 $24.58 $21.35 11,146
2017-02-15 $24.52 $24.95 $24.50 $24.53 $21.30 14,987
2017-02-14 $24.56 $24.58 $24.47 $24.54 $21.28 19,198
2017-02-13 $24.59 $24.61 $24.50 $24.61 $21.34 4,749
2017-02-10 $24.62 $24.63 $24.61 $24.61 $21.34 9,767
2017-02-09 $24.63 $24.64 $24.62 $24.62 $21.35 8,214
2017-02-08 $24.67 $24.69 $24.58 $24.58 $21.32 5,570
2017-02-07 $24.64 $25.06 $24.55 $25.06 $21.73 4,518
2017-02-06 $24.60 $24.62 $24.58 $24.61 $21.34 8,990
2017-02-03 $24.62 $24.63 $24.57 $24.59 $21.33 8,001
2017-02-02 $24.52 $24.59 $24.52 $24.58 $21.32 4,906
2017-02-01 $24.52 $24.56 $24.51 $24.56 $21.30 17,526
2017-01-31 $24.58 $24.58 $24.57 $24.57 $21.31 7,621
2017-01-30 $24.54 $24.56 $24.45 $24.45 $21.20 5,718
2017-01-27 $24.53 $24.97 $24.53 $24.97 $21.66 4,473
2017-01-26 $24.49 $24.50 $24.43 $24.43 $21.19 1,336
2017-01-25 $24.51 $24.52 $24.49 $24.50 $21.25 9,309
2017-01-24 $24.55 $24.55 $24.53 $24.54 $21.28 9,665
2017-01-23 $24.54 $24.96 $24.53 $24.58 $21.32 14,019
2017-01-20 $24.49 $24.92 $24.43 $24.43 $21.19 7,378
2017-01-19 $24.51 $24.52 $24.42 $24.51 $21.26 4,239
2017-01-18 $24.57 $24.59 $24.54 $24.56 $21.30 8,163
2017-01-17 $24.60 $24.61 $24.50 $24.60 $21.33 8,342
2017-01-13 $24.53 $24.53 $24.53 $24.53 $21.27 3,049
2017-01-12 $24.57 $24.60 $24.48 $24.59 $21.33 6,547
2017-01-11 $24.56 $24.60 $24.55 $24.57 $21.31 1,296
2017-01-10 $24.53 $24.96 $24.53 $24.55 $21.29 56,295
2017-01-09 $24.55 $24.55 $24.53 $24.55 $21.29 3,798
2017-01-06 $24.51 $24.52 $24.50 $24.51 $21.26 9,802
2017-01-05 $24.47 $25.95 $24.42 $24.56 $21.30 28,530
2017-01-04 $24.44 $24.46 $24.43 $24.46 $21.21 42,942
2017-01-03 $24.41 $24.44 $24.40 $24.41 $21.17 38,733
2016-12-30 $24.42 $24.45 $24.40 $24.44 $21.20 10,454
2016-12-29 $24.41 $24.43 $24.41 $24.43 $21.19 1,133
2016-12-28 $24.32 $24.35 $24.31 $24.35 $21.12 1,181
2016-12-27 $24.34 $24.34 $24.33 $24.34 $21.11 4,864
2016-12-23 $24.35 $24.35 $24.33 $24.33 $21.10 5,214
2016-12-22 $24.32 $24.35 $24.32 $24.35 $21.12 3,795
2016-12-21 $24.33 $24.34 $24.33 $24.33 $21.10 1,307
2016-12-20 $24.32 $24.33 $24.26 $24.26 $21.00 7,863
2016-12-19 $24.37 $24.38 $24.28 $24.36 $21.09 6,792
2016-12-16 $24.24 $24.34 $24.24 $24.31 $21.05 3,239
2016-12-15 $24.16 $24.29 $24.16 $24.28 $21.02 15,509
2016-12-14 $24.43 $24.43 $24.37 $24.37 $21.10 3,621
2016-12-13 $24.41 $24.42 $24.35 $24.37 $21.10 3,708
2016-12-12 $24.38 $24.41 $24.38 $24.41 $21.13 6,678
2016-12-09 $24.33 $24.42 $24.32 $24.42 $21.14 9,487
2016-12-08 $24.47 $24.48 $24.42 $24.47 $21.19 5,924
2016-12-07 $24.50 $24.51 $24.42 $24.42 $21.14 11,324
2016-12-06 $24.42 $24.42 $24.42 $24.42 $21.14 0
2016-12-05 $24.42 $24.42 $24.42 $24.42 $21.14 924
2016-12-02 $24.43 $24.43 $24.42 $24.42 $21.14 3,648
2016-12-01 $24.37 $24.38 $24.32 $24.32 $21.06 8,845
2016-11-30 $24.39 $24.39 $24.31 $24.31 $21.05 1,616
2016-11-29 $24.41 $24.43 $24.40 $24.42 $21.14 2,369
2016-11-28 $24.44 $24.44 $24.43 $24.44 $21.16 2,344
2016-11-25 $24.38 $24.38 $24.29 $24.35 $21.08 2,419
2016-11-23 $24.34 $24.39 $24.34 $24.39 $21.12 5,276
2016-11-22 $24.41 $24.46 $24.34 $24.34 $21.07 10,678
2016-11-21 $24.45 $24.45 $24.36 $24.43 $21.15 11,584
2016-11-18 $24.43 $24.43 $24.40 $24.40 $21.12 3,431
2016-11-17 $24.54 $24.54 $24.47 $24.49 $21.20 15,451
2016-11-16 $24.54 $24.57 $24.45 $24.57 $21.27 2,649
2016-11-15 $24.65 $24.65 $24.55 $24.63 $21.29 6,878
2016-11-14 $24.44 $24.56 $24.44 $24.53 $21.20 6,409
2016-11-11 $24.77 $24.77 $24.61 $24.61 $21.27 15,872
2016-11-10 $24.79 $24.81 $24.72 $24.79 $21.43 26,736
2016-11-09 $24.84 $24.84 $24.81 $24.81 $21.45 451
2016-11-08 $24.98 $25.01 $24.92 $24.92 $21.54 17,004
2016-11-07 $24.99 $25.01 $24.99 $25.01 $21.62 2,758
2016-11-04 $25.03 $25.04 $25.02 $25.04 $21.65 9,546
2016-11-03 $25.01 $25.03 $24.98 $24.98 $21.59 15,892
2016-11-02 $25.02 $25.06 $25.01 $25.02 $21.63 10,684
2016-11-01 $24.97 $24.97 $24.97 $24.97 $21.58 1,507
2016-10-31 $25.01 $25.01 $24.96 $24.96 $21.57 2,316
2016-10-28 $24.96 $24.99 $24.96 $24.99 $21.60 5,005
2016-10-27 $24.96 $24.97 $24.96 $24.97 $21.58 1,525
2016-10-26 $25.08 $25.08 $25.06 $25.07 $21.67 3,393
2016-10-25 $25.07 $25.08 $25.05 $25.05 $21.65 4,240
2016-10-24 $25.07 $25.07 $25.06 $25.06 $21.66 3,839
2016-10-21 $25.15 $25.15 $25.12 $25.13 $21.72 1,937
2016-10-20 $25.11 $25.11 $25.10 $25.10 $21.70 5,762
2016-10-19 $25.14 $25.14 $25.13 $25.13 $21.72 1,996
2016-10-18 $25.14 $25.16 $25.14 $25.16 $21.70 2,360
2016-10-17 $25.13 $25.15 $25.13 $25.15 $21.69 4,697
2016-10-14 $25.14 $25.14 $25.14 $25.14 $21.68 6,690
2016-10-13 $25.12 $25.14 $25.12 $25.13 $21.67 2,831
2016-10-12 $25.09 $25.16 $25.09 $25.15 $21.69 7,364
2016-10-11 $25.08 $25.11 $25.08 $25.11 $21.66 5,227
2016-10-10 $25.02 $25.11 $25.02 $25.11 $21.66 6,332
2016-10-07 $25.07 $25.07 $25.07 $25.07 $21.62 0
2016-10-06 $25.08 $25.11 $25.07 $25.07 $21.62 10,026
2016-10-05 $25.12 $25.12 $25.03 $25.03 $21.59 8,048
2016-10-04 $25.14 $25.14 $25.11 $25.11 $21.66 7,461
2016-10-03 $25.20 $25.20 $25.20 $25.20 $21.73 0
2016-09-30 $25.20 $25.20 $25.20 $25.20 $21.73 29
2016-09-29 $25.20 $25.20 $25.20 $25.20 $21.73 308
2016-09-28 $25.26 $25.27 $25.26 $25.27 $21.79 5,266
2016-09-27 $25.24 $25.25 $25.24 $25.25 $21.78 3,218
2016-09-26 $25.22 $25.22 $25.17 $25.22 $21.75 3,265
2016-09-23 $25.17 $25.18 $25.13 $25.18 $21.72 2,029
2016-09-22 $25.17 $25.17 $25.17 $25.17 $21.71 2,192
2016-09-21 $25.07 $25.07 $25.07 $25.07 $21.62 119
2016-09-20 $25.15 $25.16 $25.05 $25.05 $21.57 12,257
2016-09-19 $25.10 $25.10 $25.10 $25.10 $21.61 347
2016-09-16 $25.10 $25.11 $25.09 $25.11 $21.62 3,409
2016-09-15 $25.10 $25.10 $25.10 $25.10 $21.61 637
2016-09-14 $25.04 $25.04 $25.04 $25.04 $21.56 0
2016-09-13 $25.04 $25.04 $25.04 $25.04 $21.56 119
2016-09-12 $25.15 $25.15 $25.13 $25.13 $21.64 3,163
2016-09-09 $25.12 $25.12 $25.10 $25.10 $21.61 1,534
2016-09-08 $25.30 $25.30 $25.29 $25.30 $21.78 2,837
2016-09-07 $25.38 $25.38 $25.36 $25.36 $21.83 1,226
2016-09-06 $25.30 $25.31 $25.29 $25.29 $21.78 1,872
2016-09-02 $25.25 $25.28 $25.21 $25.27 $21.76 16,263
2016-09-01 $25.25 $25.31 $25.25 $25.31 $21.79 1,914
2016-08-31 $25.29 $25.30 $25.27 $25.27 $21.76 2,626
2016-08-30 $25.29 $25.29 $25.29 $25.29 $21.77 1,400
2016-08-29 $25.19 $25.25 $25.17 $25.19 $21.69 4,203
2016-08-26 $25.26 $25.41 $25.25 $25.30 $21.78 10,550
2016-08-25 $25.28 $25.33 $25.22 $25.22 $21.72 2,240
2016-08-24 $25.27 $25.32 $25.20 $25.32 $21.80 8,927
2016-08-23 $25.35 $25.37 $25.30 $25.35 $21.72 13,740
2016-08-22 $25.31 $27.89 $25.30 $25.35 $21.72 19,528
2016-08-19 $25.35 $25.35 $25.35 $25.35 $21.72 0
2016-08-18 $25.32 $25.35 $25.31 $25.35 $21.72 1,488
2016-08-17 $25.31 $25.32 $25.31 $25.32 $21.69 10,738
2016-08-16 $25.27 $25.27 $25.27 $25.27 $21.65 0
2016-08-15 $25.27 $25.28 $25.26 $25.27 $21.65 1,784
2016-08-12 $25.24 $25.32 $25.24 $25.32 $21.69 506
2016-08-11 $25.25 $25.26 $25.25 $25.26 $21.64 3,188
2016-08-10 $25.32 $25.32 $25.32 $25.32 $21.69 1,400
2016-08-09 $25.21 $25.21 $25.21 $25.21 $21.60 0
2016-08-08 $25.20 $25.21 $25.20 $25.21 $21.60 4,290
2016-08-05 $25.32 $25.32 $25.32 $25.32 $21.69 0
2016-08-04 $25.32 $25.32 $25.32 $25.32 $21.69 1,738
2016-08-03 $25.19 $25.21 $25.17 $25.21 $21.60 1,158
2016-08-02 $25.19 $25.21 $25.19 $25.21 $21.60 34,500
2016-08-01 $25.21 $25.28 $25.21 $25.28 $21.66 1,293
2016-07-29 $25.26 $25.26 $25.26 $25.26 $21.64 46
2016-07-28 $25.26 $25.26 $25.26 $25.26 $21.64 0
2016-07-27 $25.26 $25.26 $25.25 $25.26 $21.64 4,884
2016-07-26 $25.23 $25.23 $25.23 $25.23 $21.62 680
2016-07-25 $25.27 $25.27 $25.27 $25.27 $21.65 0
2016-07-22 $25.27 $25.27 $25.27 $25.27 $21.65 103
2016-07-21 $25.23 $25.23 $25.23 $25.23 $21.62 0
2016-07-20 $25.23 $25.23 $25.23 $25.23 $21.62 0
2016-07-19 $25.26 $25.31 $25.23 $25.23 $21.47 1,391
2016-07-18 $25.36 $25.36 $25.36 $25.36 $21.58 0
2016-07-15 $25.36 $25.36 $25.36 $25.36 $21.58 0
2016-07-14 $25.36 $25.36 $25.36 $25.36 $21.58 0
2016-07-13 $25.36 $25.36 $25.36 $25.36 $21.58 0
2016-07-12 $25.36 $25.36 $25.36 $25.36 $21.58 0
2016-07-11 $25.36 $25.36 $25.36 $25.36 $21.58 0
2016-07-08 $25.36 $25.36 $25.36 $25.36 $21.58 0
2016-07-07 $25.36 $25.36 $25.36 $25.36 $21.58 0
2016-07-06 $25.36 $25.36 $25.36 $25.36 $21.58 516
2016-07-05 $25.17 $25.17 $25.17 $25.17 $21.41 0
2016-07-01 $25.17 $25.17 $25.17 $25.17 $21.41 0
2016-06-30 $25.17 $25.17 $25.17 $25.17 $21.41 0
2016-06-29 $25.17 $25.17 $25.17 $25.17 $21.41 0
2016-06-28 $25.17 $25.17 $25.17 $25.17 $21.41 478
2016-06-27 $24.90 $24.90 $24.90 $24.90 $21.19 1
2016-06-24 $24.90 $24.90 $24.90 $24.90 $21.19 0
2016-06-23 $24.90 $24.90 $24.90 $24.90 $21.19 140
2016-06-22 $24.90 $24.90 $24.90 $24.90 $21.19 0
2016-06-21 $24.90 $24.90 $24.90 $24.90 $21.19 0
2016-06-20 $24.90 $24.90 $24.90 $24.90 $21.19 0
2016-06-17 $25.01 $25.01 $24.90 $24.90 $21.19 200

RiverFront Dynamic Core Income ETF (RFCI) News Headlines

Recent RiverFront Dynamic Core Income ETF (RFCI) News
Similar Companies to RiverFront Dynamic Core Income ETF (RFCI) 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.