RiverFront Strategic Income Fund (RIGS) Exchange: NYSE ARCA

Data as of April 26, 2024

$22.82 ($0.09) 0.40%

RiverFront Strategic Income Fund - Daily Information
Click for more stock information on RiverFront Strategic Income Fund.
Daily Information Data
Date April 26, 2024
Open $22.70
Previous Close $22.82
High $22.83
Low $22.70
Adjusted Open $22.70
Previous Adjusted Close $22.82
Adjusted High $22.83
Adjusted Low $22.70

About RiverFront Strategic Income Fund (RIGS)

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 utilizes various investment strategies in a broad array of fixed income sectors. 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 and currency considerations.   The Fund's portfolio is constructed through a two-step process. The first step is setting the strategic allocation among different 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 for investors with a three- to five-year time horizon for their investments.   The second step is tactically adjusting these allocations as market conditions warrant and determining security selection within those asset classes in order to maximize potential returns over time. The strategic 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 or as market conditions warrant and is determined by a quantitative methodology. 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 capital market assumptions produced by this methodology are then incorporated into a proprietary Mean Reversion Optimization ("MRO") process to produce the model weighting for each of the major 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 not established any credit rating criteria for the fixed income securities in which it may invest, and it may invest entirely 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. Additionally, the Fund can invest up to 50% of its assets in non-dollar denominated securities. The Fund may also invest up to 50% of its assets in the 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 one and five 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 Strategic Income Fund (RIGS)

Date Open High Low Close Adj.Close Volume
2024-04-09 $22.70 $22.83 $22.70 $22.82 $22.82 18,815
2024-04-08 $22.74 $22.77 $22.70 $22.73 $22.73 12,669
2024-04-05 $22.66 $22.77 $22.66 $22.74 $22.74 3,963
2024-04-04 $22.77 $22.81 $22.74 $22.78 $22.78 18,673
2024-04-03 $22.64 $22.80 $22.64 $22.73 $22.73 17,243
2024-04-02 $22.65 $22.78 $22.65 $22.73 $22.73 10,184
2024-04-01 $22.78 $23.02 $22.75 $22.75 $22.75 20,401
2024-03-28 $22.92 $22.96 $22.86 $22.88 $22.88 38,583
2024-03-27 $22.78 $22.92 $22.55 $22.91 $22.91 6,567
2024-03-26 $22.90 $22.90 $22.79 $22.82 $22.82 18,978
2024-03-25 $23.29 $23.29 $22.81 $22.86 $22.86 9,487
2024-03-22 $23.25 $23.29 $22.77 $22.77 $22.77 23,278
2024-03-21 $22.85 $22.85 $22.78 $22.81 $22.81 17,923
2024-03-20 $22.88 $22.99 $22.83 $22.86 $22.77 17,762
2024-03-19 $22.89 $23.33 $22.54 $22.86 $22.77 8,348
2024-03-18 $22.92 $22.92 $22.83 $22.88 $22.79 9,476
2024-03-15 $22.83 $22.90 $22.83 $22.85 $22.76 7,815
2024-03-14 $22.79 $22.94 $22.79 $22.84 $22.75 6,182
2024-03-13 $23.06 $23.06 $22.91 $22.91 $22.82 5,086
2024-03-12 $22.92 $23.05 $22.92 $23.00 $22.90 10,048
2024-03-11 $23.06 $23.12 $22.99 $23.05 $22.96 19,173
2024-03-08 $23.09 $23.09 $23.02 $23.06 $22.96 3,677
2024-03-07 $23.04 $23.08 $22.98 $23.05 $22.96 60,930
2024-03-06 $22.98 $23.11 $22.96 $22.99 $22.90 40,926
2024-03-05 $23.04 $23.07 $22.97 $22.97 $22.88 60,266
2024-03-04 $22.85 $23.00 $22.85 $22.96 $22.87 9,205
2024-03-01 $22.73 $23.02 $22.62 $22.92 $22.92 85,152
2024-02-29 $22.82 $22.92 $22.82 $22.83 $22.83 17,345
2024-02-28 $22.79 $22.87 $22.77 $22.80 $22.80 20,670
2024-02-27 $22.87 $22.87 $22.59 $22.78 $22.78 12,005
2024-02-26 $22.84 $22.92 $22.79 $22.80 $22.80 21,351
2024-02-23 $22.76 $22.92 $22.76 $22.86 $22.86 24,061
2024-02-22 $22.90 $22.90 $22.78 $22.84 $22.84 24,400
2024-02-21 $22.93 $22.95 $22.84 $22.88 $22.81 12,245
2024-02-20 $22.85 $22.91 $22.84 $22.90 $22.83 34,427
2024-02-16 $22.81 $22.85 $22.76 $22.85 $22.85 7,293
2024-02-15 $22.90 $22.96 $22.83 $22.96 $22.96 53,628
2024-02-14 $22.81 $22.98 $22.78 $22.87 $22.87 99,295
2024-02-13 $22.85 $23.00 $22.45 $22.77 $22.77 64,813
2024-02-12 $22.84 $22.96 $22.83 $22.90 $22.90 46,138
2024-02-09 $22.88 $22.94 $22.83 $22.91 $22.91 34,767
2024-02-08 $22.91 $22.96 $22.82 $22.85 $22.85 69,585
2024-02-07 $22.84 $22.93 $22.84 $22.90 $22.90 10,557
2024-02-06 $22.76 $22.93 $22.75 $22.91 $22.91 4,928
2024-02-05 $22.82 $22.88 $22.81 $22.82 $22.82 4,951
2024-02-02 $23.03 $23.03 $22.91 $22.94 $22.94 5,221
2024-02-01 $23.15 $23.18 $21.68 $23.16 $23.16 31,930
2024-01-31 $22.98 $23.11 $22.98 $23.02 $23.02 33,984
2024-01-30 $23.00 $23.01 $22.91 $22.97 $22.97 15,211
2024-01-29 $22.80 $23.02 $22.80 $22.91 $22.91 9,893
2024-01-26 $22.87 $22.91 $22.85 $22.86 $22.86 7,995
2024-01-25 $22.84 $22.94 $22.77 $22.87 $22.87 6,805
2024-01-24 $23.01 $23.01 $22.85 $22.90 $22.82 10,630
2024-01-23 $22.97 $22.97 $22.85 $22.94 $22.86 16,013
2024-01-22 $22.92 $23.03 $22.92 $22.96 $22.88 17,998
2024-01-19 $22.88 $22.94 $22.85 $22.89 $22.81 12,161
2024-01-18 $22.95 $22.95 $22.84 $22.88 $22.80 16,560
2024-01-17 $22.88 $22.93 $22.55 $22.91 $22.83 22,095
2024-01-16 $22.99 $23.03 $22.91 $23.01 $22.93 10,330
2024-01-12 $23.19 $23.22 $23.07 $23.19 $23.19 8,685
2024-01-11 $23.02 $23.08 $22.99 $23.08 $23.08 14,046
2024-01-10 $23.06 $23.07 $22.95 $22.96 $22.96 17,364
2024-01-09 $22.95 $23.02 $22.81 $22.99 $22.99 114,164
2024-01-08 $22.95 $23.04 $22.95 $23.04 $23.04 8,835
2024-01-05 $22.91 $23.00 $22.87 $22.94 $22.94 19,985
2024-01-04 $22.84 $23.01 $22.84 $22.91 $22.91 10,323
2024-01-03 $22.88 $23.04 $22.87 $23.01 $23.01 8,261
2024-01-02 $23.06 $23.07 $22.91 $22.94 $22.94 23,634
2023-12-29 $23.22 $23.22 $23.12 $23.16 $23.16 68,074
2023-12-28 $23.05 $23.22 $23.05 $23.18 $23.18 17,499
2023-12-27 $23.10 $23.18 $23.04 $23.18 $23.18 31,940
2023-12-26 $23.11 $23.11 $23.00 $23.10 $23.10 29,044
2023-12-22 $23.21 $23.21 $22.91 $23.10 $23.10 21,516
2023-12-21 $23.12 $23.12 $22.98 $23.09 $23.09 25,892
2023-12-20 $23.08 $23.21 $22.96 $23.21 $23.21 18,627
2023-12-19 $23.09 $23.09 $22.86 $23.03 $23.03 39,709
2023-12-18 $22.94 $23.14 $22.82 $23.13 $23.05 57,279
2023-12-15 $23.09 $23.10 $22.97 $23.04 $22.96 18,443
2023-12-14 $23.00 $23.09 $23.00 $23.09 $23.01 17,486
2023-12-13 $22.72 $22.90 $22.67 $22.90 $22.82 31,908
2023-12-12 $22.65 $22.74 $22.62 $22.72 $22.64 41,801
2023-12-11 $22.56 $22.68 $22.56 $22.68 $22.60 48,374
2023-12-08 $22.43 $22.73 $22.43 $22.67 $22.59 43,005
2023-12-07 $22.71 $22.80 $22.59 $22.59 $22.51 12,709
2023-12-06 $22.73 $22.79 $22.56 $22.79 $22.71 22,411
2023-12-05 $22.58 $22.70 $22.54 $22.61 $22.61 11,026
2023-12-04 $22.56 $22.64 $22.51 $22.54 $22.54 20,456
2023-12-01 $22.30 $22.66 $22.30 $22.66 $22.66 55,302
2023-11-30 $22.67 $22.67 $22.44 $22.50 $22.50 14,447
2023-11-29 $22.55 $22.63 $22.46 $22.60 $22.60 19,810
2023-11-28 $22.31 $22.54 $22.30 $22.53 $22.53 13,331
2023-11-27 $22.39 $22.48 $22.33 $22.47 $22.47 16,406
2023-11-24 $22.37 $22.38 $22.22 $22.23 $22.23 3,604
2023-11-22 $22.24 $22.40 $22.22 $22.40 $22.40 15,678
2023-11-21 $22.40 $22.40 $22.25 $22.34 $22.34 43,281
2023-11-20 $22.33 $22.47 $22.29 $22.47 $22.40 33,032
2023-11-17 $22.34 $22.38 $22.32 $22.36 $22.36 6,406
2023-11-16 $22.26 $22.37 $22.26 $22.33 $22.33 5,259
2023-11-15 $22.22 $22.35 $22.18 $22.33 $22.33 5,885
2023-11-14 $22.33 $22.49 $22.33 $22.43 $22.43 14,057
2023-11-13 $22.07 $22.20 $22.07 $22.15 $22.15 129,073
2023-11-10 $22.15 $22.18 $22.11 $22.16 $22.16 12,197
2023-11-09 $22.19 $22.23 $22.07 $22.13 $22.13 7,116
2023-11-08 $22.26 $22.30 $22.18 $22.24 $22.24 13,378
2023-11-07 $22.28 $22.28 $22.15 $22.26 $22.26 10,796
2023-11-06 $22.27 $22.27 $22.09 $22.17 $22.17 12,244
2023-11-03 $22.19 $22.37 $22.17 $22.20 $22.20 22,612
2023-11-02 $22.12 $22.17 $22.04 $22.07 $22.07 30,914
2023-11-01 $21.94 $21.98 $21.82 $21.98 $21.98 10,920
2023-10-31 $21.76 $21.88 $21.76 $21.82 $21.82 10,313
2023-10-30 $21.75 $21.78 $21.71 $21.77 $21.77 11,752
2023-10-27 $21.88 $21.88 $21.68 $21.79 $21.79 27,126
2023-10-26 $21.79 $21.83 $21.74 $21.81 $21.81 9,864
2023-10-25 $21.80 $21.85 $21.75 $21.75 $21.68 11,917
2023-10-24 $21.85 $21.96 $21.83 $21.89 $21.89 11,844
2023-10-23 $21.67 $21.89 $21.67 $21.83 $21.83 9,330
2023-10-20 $21.75 $21.79 $21.72 $21.76 $21.76 8,659
2023-10-19 $21.80 $21.83 $21.66 $21.70 $21.70 12,169
2023-10-18 $21.79 $21.84 $21.73 $21.78 $21.78 13,938
2023-10-17 $21.80 $21.94 $21.79 $21.82 $21.82 5,189
2023-10-16 $22.00 $22.04 $21.92 $21.92 $21.92 9,435
2023-10-13 $22.19 $22.19 $22.07 $22.11 $22.11 7,650
2023-10-12 $22.08 $22.14 $21.93 $22.04 $22.04 58,440
2023-10-11 $22.16 $22.22 $22.08 $22.14 $22.14 15,513
2023-10-10 $22.07 $22.17 $22.05 $22.14 $22.14 11,044
2023-10-09 $21.88 $22.05 $21.88 $22.02 $22.02 26,254
2023-10-06 $21.91 $21.99 $21.81 $21.87 $21.87 23,459
2023-10-05 $22.00 $22.02 $21.95 $22.00 $22.00 12,188
2023-10-04 $21.89 $21.97 $21.82 $21.95 $21.95 25,637
2023-10-03 $21.88 $22.00 $21.86 $21.86 $21.86 1,745
2023-10-02 $22.07 $22.07 $21.78 $21.78 $21.78 91,890
2023-09-29 $22.17 $22.30 $22.11 $22.15 $22.15 32,417
2023-09-28 $22.05 $22.15 $22.05 $22.14 $22.14 35,355
2023-09-27 $22.23 $22.23 $22.05 $22.11 $22.11 38,055
2023-09-26 $22.19 $22.20 $22.05 $22.16 $22.16 13,359
2023-09-25 $22.19 $22.23 $22.17 $22.17 $22.17 41,963
2023-09-22 $22.21 $22.32 $22.21 $22.27 $22.27 51,203
2023-09-21 $22.29 $22.29 $22.20 $22.24 $22.24 30,215
2023-09-20 $22.44 $22.53 $22.37 $22.43 $22.36 28,052
2023-09-19 $22.42 $22.48 $22.31 $22.48 $22.41 31,146
2023-09-18 $22.43 $22.47 $22.39 $22.46 $22.39 25,226
2023-09-15 $22.46 $22.46 $22.42 $22.44 $22.37 14,671
2023-09-14 $22.54 $22.55 $22.45 $22.49 $22.42 8,661
2023-09-13 $22.35 $22.48 $22.35 $22.41 $22.34 24,674
2023-09-12 $22.39 $22.50 $22.37 $22.39 $22.32 4,044
2023-09-11 $22.39 $22.50 $22.38 $22.38 $22.31 25,237
2023-09-08 $22.46 $22.61 $22.36 $22.45 $22.38 14,423
2023-09-07 $22.53 $22.53 $22.38 $22.46 $22.38 20,126
2023-09-06 $22.39 $22.42 $22.32 $22.35 $22.28 17,066
2023-09-05 $22.37 $22.56 $22.35 $22.41 $22.34 55,674
2023-09-01 $22.57 $22.59 $22.49 $22.49 $22.42 20,277
2023-08-31 $22.66 $22.67 $22.53 $22.60 $22.53 18,122
2023-08-30 $22.55 $22.69 $22.46 $22.60 $22.53 6,523
2023-08-29 $22.45 $22.57 $22.45 $22.56 $22.48 23,048
2023-08-28 $22.40 $22.54 $22.40 $22.46 $22.39 18,992
2023-08-25 $22.35 $22.46 $22.27 $22.38 $22.31 16,352
2023-08-24 $22.43 $22.44 $22.36 $22.36 $22.29 16,618
2023-08-23 $22.45 $22.60 $22.44 $22.47 $22.33 6,626
2023-08-22 $22.32 $22.36 $22.30 $22.35 $22.21 18,374
2023-08-21 $22.32 $22.34 $22.29 $22.32 $22.19 18,817
2023-08-18 $22.35 $22.40 $22.30 $22.38 $22.25 7,085
2023-08-17 $22.40 $22.41 $22.33 $22.35 $22.22 230,237
2023-08-16 $22.40 $22.54 $22.40 $22.40 $22.27 5,726
2023-08-15 $22.40 $22.51 $22.40 $22.43 $22.29 27,368
2023-08-14 $22.50 $22.50 $22.43 $22.43 $22.43 5,281
2023-08-11 $22.52 $22.57 $22.47 $22.50 $22.50 8,718
2023-08-10 $22.65 $22.70 $22.56 $22.56 $22.56 5,860
2023-08-09 $22.56 $22.65 $22.51 $22.65 $22.65 6,054
2023-08-08 $22.65 $22.65 $22.57 $22.64 $22.64 12,094
2023-08-07 $22.62 $22.62 $22.49 $22.54 $22.54 6,107
2023-08-04 $22.41 $22.61 $22.41 $22.58 $22.58 18,994
2023-08-03 $22.40 $22.43 $22.29 $22.36 $22.36 14,162
2023-08-02 $22.55 $22.60 $22.44 $22.52 $22.52 57,972
2023-08-01 $22.55 $22.64 $22.55 $22.58 $22.58 13,250
2023-07-31 $22.60 $22.65 $22.58 $22.65 $22.65 26,826
2023-07-28 $22.73 $22.73 $22.58 $22.64 $22.64 33,896
2023-07-27 $22.70 $22.70 $22.55 $22.56 $22.56 15,818
2023-07-26 $22.66 $22.73 $22.62 $22.70 $22.70 13,485
2023-07-25 $22.67 $22.68 $22.55 $22.65 $22.65 12,374
2023-07-24 $22.76 $22.82 $22.68 $22.69 $22.69 8,517
2023-07-21 $22.75 $22.76 $22.67 $22.67 $22.67 8,709
2023-07-20 $22.72 $22.73 $22.65 $22.67 $22.67 9,643
2023-07-19 $22.78 $22.86 $22.78 $22.85 $22.78 3,515
2023-07-18 $22.79 $22.85 $22.74 $22.74 $22.67 204,691
2023-07-17 $22.72 $22.79 $22.72 $22.77 $22.70 11,860
2023-07-14 $22.81 $22.89 $22.72 $22.72 $22.65 5,639
2023-07-13 $22.78 $22.85 $22.78 $22.85 $22.78 8,224
2023-07-12 $22.68 $22.75 $22.68 $22.73 $22.66 13,916
2023-07-11 $22.60 $22.69 $22.58 $22.63 $22.56 29,048
2023-07-10 $22.55 $22.63 $22.50 $22.61 $22.54 12,670
2023-07-07 $22.53 $22.57 $22.50 $22.54 $22.47 13,425
2023-07-06 $22.45 $22.54 $22.38 $22.46 $22.39 20,291
2023-07-05 $22.71 $22.71 $22.57 $22.61 $22.54 14,945
2023-07-03 $22.62 $22.73 $22.62 $22.65 $22.58 8,582
2023-06-30 $22.75 $22.75 $22.67 $22.71 $22.64 6,131
2023-06-29 $22.67 $22.67 $22.61 $22.63 $22.56 6,963
2023-06-28 $22.68 $22.75 $22.68 $22.74 $22.67 8,302
2023-06-27 $22.64 $22.74 $22.64 $22.66 $22.59 11,942
2023-06-26 $22.79 $22.79 $22.62 $22.69 $22.62 37,860
2023-06-23 $22.81 $22.81 $22.65 $22.69 $22.62 9,185
2023-06-22 $22.70 $22.72 $22.53 $22.60 $22.53 8,085
2023-06-21 $22.67 $22.76 $22.67 $22.73 $22.60 6,715
2023-06-20 $22.73 $22.77 $22.73 $22.74 $22.61 5,328
2023-06-16 $22.73 $22.74 $22.69 $22.73 $22.59 42,603
2023-06-15 $22.61 $22.84 $22.61 $22.73 $22.60 11,319
2023-06-14 $22.69 $22.71 $22.62 $22.70 $22.57 12,765
2023-06-13 $22.63 $22.80 $22.63 $22.65 $22.52 58,998
2023-06-12 $22.67 $22.69 $22.65 $22.68 $22.55 8,855
2023-06-09 $22.70 $22.75 $22.66 $22.68 $22.54 6,290
2023-06-08 $22.62 $22.79 $22.62 $22.77 $22.64 14,760
2023-06-07 $22.61 $22.70 $22.61 $22.67 $22.54 6,003
2023-06-06 $22.69 $22.73 $22.66 $22.71 $22.58 7,492
2023-06-05 $22.78 $22.78 $22.60 $22.73 $22.60 19,300
2023-06-02 $22.71 $22.79 $22.67 $22.77 $22.64 16,853
2023-06-01 $22.75 $22.89 $22.65 $22.79 $22.66 11,549
2023-05-31 $22.68 $22.77 $22.63 $22.72 $22.59 11,984
2023-05-30 $22.66 $22.71 $22.63 $22.71 $22.58 15,113
2023-05-26 $22.51 $22.57 $22.50 $22.55 $22.42 6,752
2023-05-25 $22.68 $22.68 $22.50 $22.53 $22.40 14,127
2023-05-24 $22.72 $22.73 $22.65 $22.66 $22.47 13,897
2023-05-23 $22.71 $22.78 $22.66 $22.70 $22.50 32,800
2023-05-22 $22.75 $22.80 $22.66 $22.66 $22.46 7,004
2023-05-19 $22.75 $22.83 $22.67 $22.75 $22.55 44,204
2023-05-18 $22.77 $22.92 $22.76 $22.76 $22.56 61,252
2023-05-17 $22.78 $22.81 $22.76 $22.79 $22.59 85,097
2023-05-16 $22.79 $22.83 $22.76 $22.80 $22.60 54,381
2023-05-15 $22.86 $23.00 $22.80 $22.86 $22.66 13,944
2023-05-12 $22.93 $22.97 $22.80 $22.91 $22.71 123,858
2023-05-11 $22.86 $22.97 $22.85 $22.88 $22.68 30,814
2023-05-10 $22.95 $22.99 $22.78 $22.78 $22.58 11,945
2023-05-09 $22.81 $22.85 $22.73 $22.79 $22.59 16,610
2023-05-08 $22.86 $22.99 $22.81 $22.84 $22.64 15,092
2023-05-05 $22.89 $22.93 $22.87 $22.88 $22.68 9,532
2023-05-04 $22.96 $23.03 $22.85 $22.86 $22.66 26,583
2023-05-03 $22.95 $23.02 $22.95 $23.01 $22.81 21,150
2023-05-02 $22.96 $22.98 $22.82 $22.82 $22.62 103,854
2023-05-01 $22.93 $22.93 $22.81 $22.83 $22.63 26,353
2023-04-28 $22.88 $23.03 $22.88 $22.98 $22.98 12,050
2023-04-27 $22.91 $22.95 $22.89 $22.90 $22.90 7,406
2023-04-26 $23.01 $23.06 $22.97 $23.02 $23.02 21,992
2023-04-25 $23.00 $23.06 $22.86 $23.03 $23.03 46,692
2023-04-24 $22.82 $22.94 $22.81 $22.94 $22.94 11,839
2023-04-21 $22.90 $22.91 $22.84 $22.88 $22.88 6,999
2023-04-20 $22.82 $23.00 $22.74 $22.86 $22.86 72,455
2023-04-19 $22.79 $22.92 $22.79 $22.84 $22.78 12,813
2023-04-18 $22.90 $22.96 $22.89 $22.94 $22.87 8,341
2023-04-17 $22.98 $22.98 $22.84 $22.95 $22.88 38,225
2023-04-14 $23.04 $23.04 $22.97 $23.02 $22.95 5,654
2023-04-13 $23.06 $23.17 $23.00 $23.00 $22.93 15,628
2023-04-12 $23.12 $23.12 $22.94 $23.03 $22.96 23,179
2023-04-11 $22.98 $23.01 $22.89 $22.92 $22.85 22,072
2023-04-10 $23.07 $23.07 $22.94 $22.94 $22.87 35,169
2023-04-06 $23.14 $23.14 $23.02 $23.05 $22.98 16,026
2023-04-05 $23.09 $23.59 $23.02 $23.02 $22.95 22,631
2023-04-04 $23.01 $23.26 $22.95 $23.04 $23.04 59,231
2023-04-03 $22.92 $23.04 $22.83 $23.00 $23.00 7,574
2023-03-31 $23.01 $23.01 $22.85 $22.99 $22.99 27,128
2023-03-30 $22.74 $22.80 $22.67 $22.78 $22.78 6,215
2023-03-29 $22.82 $22.87 $22.65 $22.74 $22.74 42,729
2023-03-28 $22.71 $22.79 $22.63 $22.69 $22.69 14,037
2023-03-27 $22.76 $22.83 $22.71 $22.72 $22.72 10,242
2023-03-24 $22.82 $22.91 $22.80 $22.88 $22.88 16,285
2023-03-23 $22.91 $22.91 $22.78 $22.80 $22.80 13,962
2023-03-22 $22.92 $22.92 $22.75 $22.79 $22.73 11,045
2023-03-21 $22.70 $22.79 $22.70 $22.77 $22.71 10,018
2023-03-20 $22.93 $22.93 $22.69 $22.70 $22.64 35,043
2023-03-17 $22.77 $22.97 $22.69 $22.84 $22.78 25,594
2023-03-16 $22.73 $22.85 $22.66 $22.71 $22.65 62,627
2023-03-15 $22.65 $22.84 $22.62 $22.73 $22.67 211,509
2023-03-14 $22.70 $22.72 $22.63 $22.63 $22.57 15,878
2023-03-13 $22.77 $22.82 $22.65 $22.65 $22.59 9,468
2023-03-10 $22.67 $22.76 $22.65 $22.68 $22.62 21,192
2023-03-09 $22.55 $22.58 $22.52 $22.54 $22.48 14,845
2023-03-08 $22.60 $22.62 $22.50 $22.50 $22.44 21,395
2023-03-07 $22.65 $22.83 $22.59 $22.61 $22.55 19,001
2023-03-06 $22.75 $22.75 $22.59 $22.60 $22.54 32,534
2023-03-03 $22.54 $22.70 $22.54 $22.64 $22.58 36,491
2023-03-02 $22.42 $22.56 $22.42 $22.49 $22.43 32,239
2023-03-01 $22.57 $23.02 $22.46 $22.51 $22.45 189,761
2023-02-28 $22.57 $22.66 $22.54 $22.61 $22.55 19,009
2023-02-27 $22.54 $22.60 $22.54 $22.57 $22.51 8,713
2023-02-24 $22.56 $22.57 $22.51 $22.52 $22.46 30,075
2023-02-23 $22.63 $22.74 $22.56 $22.64 $22.58 31,969
2023-02-22 $22.75 $22.75 $22.45 $22.59 $22.47 18,935
2023-02-21 $22.66 $22.66 $22.49 $22.56 $22.44 26,146
2023-02-17 $22.47 $22.73 $22.47 $22.64 $22.52 5,513
2023-02-16 $22.74 $22.80 $22.65 $22.65 $22.53 10,389
2023-02-15 $22.76 $22.85 $22.67 $22.80 $22.67 6,491
2023-02-14 $22.75 $22.79 $22.73 $22.75 $22.63 9,726
2023-02-13 $22.74 $22.83 $22.74 $22.79 $22.67 15,890
2023-02-10 $22.86 $22.91 $22.75 $22.81 $22.69 35,700
2023-02-09 $23.00 $23.00 $22.87 $22.87 $22.75 78,650
2023-02-08 $23.05 $23.05 $22.83 $22.95 $22.83 24,888
2023-02-07 $22.92 $22.93 $22.76 $22.77 $22.65 118,755
2023-02-06 $22.98 $23.05 $22.89 $22.90 $22.78 16,780
2023-02-03 $23.04 $23.13 $23.01 $23.04 $22.92 22,856
2023-02-02 $23.09 $23.22 $22.93 $22.93 $22.81 51,291
2023-02-01 $23.02 $23.14 $22.97 $23.08 $22.96 10,997
2023-01-31 $23.00 $23.00 $22.91 $22.98 $22.86 39,166
2023-01-30 $22.91 $22.96 $22.85 $22.86 $22.74 34,921
2023-01-27 $22.93 $23.01 $22.92 $22.95 $22.83 105,611
2023-01-26 $23.00 $23.11 $22.90 $22.97 $22.85 95,047
2023-01-25 $23.04 $23.21 $23.02 $23.05 $22.87 54,383
2023-01-24 $23.00 $23.13 $22.99 $23.08 $22.90 208,241
2023-01-23 $23.04 $23.04 $22.94 $22.98 $22.80 14,148
2023-01-20 $22.99 $23.02 $22.99 $23.00 $22.82 6,610
2023-01-19 $23.05 $23.09 $23.02 $23.02 $22.84 19,153
2023-01-18 $23.08 $23.08 $23.02 $23.06 $22.88 1,726
2023-01-17 $23.01 $23.06 $22.97 $23.00 $22.82 27,196
2023-01-13 $22.99 $23.17 $22.99 $23.04 $23.04 25,274
2023-01-12 $23.04 $23.08 $22.98 $23.05 $23.05 47,348
2023-01-11 $22.96 $22.98 $22.89 $22.97 $22.97 13,070
2023-01-10 $22.90 $22.90 $22.78 $22.84 $22.84 4,297
2023-01-09 $22.90 $22.97 $22.87 $22.95 $22.95 13,150
2023-01-06 $22.78 $22.93 $22.78 $22.89 $22.89 21,438
2023-01-05 $22.68 $22.80 $22.68 $22.78 $22.78 25,239
2023-01-04 $22.69 $22.93 $22.68 $22.86 $22.86 23,233
2023-01-03 $22.67 $22.69 $22.61 $22.65 $22.65 12,680
2022-12-30 $22.68 $22.68 $22.53 $22.63 $22.63 17,009
2022-12-29 $22.54 $22.77 $22.44 $22.61 $22.61 247,377
2022-12-28 $22.68 $22.68 $22.46 $22.53 $22.53 28,391
2022-12-27 $22.65 $22.68 $22.55 $22.62 $22.62 36,838
2022-12-23 $22.64 $22.73 $22.63 $22.69 $22.69 52,453
2022-12-22 $22.71 $22.92 $22.58 $22.70 $22.70 117,454
2022-12-21 $22.74 $22.87 $22.62 $22.84 $22.84 13,672
2022-12-20 $22.60 $22.73 $22.51 $22.65 $22.65 40,522
2022-12-19 $22.82 $22.82 $22.68 $22.71 $22.71 14,685
2022-12-16 $22.79 $22.90 $22.71 $22.83 $22.83 20,109
2022-12-15 $22.91 $22.91 $22.79 $22.85 $22.85 24,418
2022-12-14 $22.92 $23.05 $22.62 $22.96 $22.90 34,422
2022-12-13 $23.03 $23.03 $22.87 $22.92 $22.86 29,469
2022-12-12 $22.84 $22.88 $22.75 $22.80 $22.74 11,642
2022-12-09 $22.72 $22.91 $22.69 $22.78 $22.78 31,860
2022-12-08 $22.86 $22.90 $22.81 $22.84 $22.84 4,520
2022-12-07 $22.88 $22.88 $22.68 $22.86 $22.86 13,150
2022-12-06 $22.63 $22.85 $22.61 $22.78 $22.78 22,400
2022-12-05 $22.81 $22.81 $22.74 $22.77 $22.77 2,457
2022-12-02 $22.76 $22.92 $22.64 $22.90 $22.90 72,311
2022-12-01 $22.75 $22.86 $22.74 $22.84 $22.84 14,221
2022-11-30 $22.62 $22.76 $22.50 $22.75 $22.75 35,227
2022-11-29 $22.69 $22.70 $22.52 $22.62 $22.62 7,183
2022-11-28 $22.69 $22.71 $22.59 $22.67 $22.67 11,702
2022-11-25 $22.69 $22.83 $22.63 $22.71 $22.71 27,931
2022-11-23 $22.75 $22.82 $22.67 $22.80 $22.80 109,879
2022-11-22 $22.60 $22.68 $22.58 $22.66 $22.66 91,013
2022-11-21 $22.56 $22.68 $22.51 $22.57 $22.57 61,297
2022-11-18 $22.60 $22.64 $22.41 $22.55 $22.55 260,561
2022-11-17 $22.51 $22.68 $22.43 $22.66 $22.66 143,684
2022-11-16 $22.62 $22.69 $22.49 $22.61 $22.61 31,121
2022-11-15 $22.53 $22.67 $22.50 $22.66 $22.66 29,993
2022-11-14 $22.47 $22.53 $22.47 $22.47 $22.47 9,520
2022-11-11 $22.56 $22.56 $22.44 $22.50 $22.50 6,226
2022-11-10 $22.47 $22.56 $22.41 $22.56 $22.56 20,500
2022-11-09 $22.19 $22.22 $22.16 $22.19 $22.19 12,889
2022-11-08 $22.31 $22.35 $22.20 $22.35 $22.29 13,368
2022-11-07 $22.33 $22.33 $22.18 $22.26 $22.20 7,429
2022-11-04 $22.24 $22.29 $22.17 $22.23 $22.17 13,559
2022-11-03 $22.17 $22.19 $22.12 $22.19 $22.13 8,576
2022-11-02 $22.30 $22.45 $22.10 $22.24 $22.18 99,021
2022-11-01 $22.31 $22.44 $22.22 $22.25 $22.19 8,803
2022-10-31 $22.32 $22.32 $22.20 $22.29 $22.23 5,610
2022-10-28 $22.42 $22.45 $22.40 $22.42 $22.42 9,207
2022-10-27 $22.37 $22.47 $22.29 $22.37 $22.37 19,290
2022-10-26 $22.25 $22.35 $22.25 $22.29 $22.29 12,740
2022-10-25 $22.30 $22.43 $22.13 $22.29 $22.29 34,360
2022-10-24 $22.15 $22.19 $22.08 $22.13 $22.13 22,650
2022-10-21 $22.03 $22.18 $22.03 $22.11 $22.11 14,499
2022-10-20 $22.09 $22.20 $21.94 $22.06 $22.06 66,536
2022-10-19 $22.15 $22.26 $22.12 $22.14 $22.14 22,331
2022-10-18 $22.26 $22.35 $22.24 $22.29 $22.29 6,441
2022-10-17 $22.25 $22.29 $22.22 $22.23 $22.23 8,437
2022-10-14 $22.16 $22.26 $22.10 $22.19 $22.19 16,406
2022-10-13 $21.94 $22.25 $21.94 $22.14 $22.14 25,677
2022-10-12 $22.24 $22.24 $21.92 $22.17 $22.17 28,186
2022-10-11 $22.16 $22.26 $22.09 $22.17 $22.17 28,326
2022-10-10 $22.23 $22.27 $22.05 $22.16 $22.16 17,586
2022-10-07 $22.22 $22.47 $22.19 $22.30 $22.30 6,201
2022-10-06 $22.45 $22.48 $22.35 $22.43 $22.43 42,104
2022-10-05 $22.32 $22.42 $22.23 $22.40 $22.40 19,655
2022-10-04 $22.46 $22.54 $22.44 $22.49 $22.49 17,276
2022-10-03 $22.31 $22.43 $22.27 $22.35 $22.35 84,088
2022-09-30 $22.23 $22.34 $22.23 $22.23 $22.23 20,299
2022-09-29 $22.16 $22.25 $22.07 $22.20 $22.20 15,431
2022-09-28 $22.23 $22.31 $22.16 $22.28 $22.28 15,815
2022-09-27 $22.23 $22.24 $22.06 $22.12 $22.12 12,899
2022-09-26 $22.27 $22.38 $22.02 $22.11 $22.11 26,808
2022-09-23 $22.37 $22.43 $22.21 $22.21 $22.21 9,282
2022-09-22 $22.53 $22.53 $22.44 $22.46 $22.46 10,419
2022-09-21 $22.65 $22.72 $22.50 $22.61 $22.55 7,033
2022-09-20 $22.66 $22.73 $22.59 $22.65 $22.60 4,952
2022-09-19 $22.64 $22.72 $22.62 $22.68 $22.62 8,749
2022-09-16 $22.60 $22.70 $22.59 $22.69 $22.64 6,865
2022-09-15 $22.71 $22.71 $22.50 $22.69 $22.63 16,488
2022-09-14 $22.74 $22.74 $22.66 $22.74 $22.69 5,451
2022-09-13 $22.83 $22.83 $22.67 $22.74 $22.69 8,667
2022-09-12 $22.90 $22.90 $22.77 $22.87 $22.82 36,034
2022-09-09 $22.89 $22.96 $22.84 $22.90 $22.85 10,072
2022-09-08 $22.94 $23.00 $22.85 $22.93 $22.88 3,154
2022-09-07 $22.75 $22.86 $22.75 $22.81 $22.75 2,491
2022-09-06 $22.75 $22.75 $22.70 $22.73 $22.67 6,777
2022-09-02 $22.86 $22.87 $22.85 $22.85 $22.80 9,268
2022-09-01 $22.73 $22.73 $22.59 $22.65 $22.60 699,405
2022-08-31 $22.84 $22.86 $22.76 $22.82 $22.76 5,202
2022-08-30 $22.93 $22.99 $22.82 $22.92 $22.86 14,276
2022-08-29 $22.84 $22.97 $22.83 $22.93 $22.87 23,312
2022-08-26 $23.08 $23.08 $22.94 $22.99 $22.93 15,537
2022-08-25 $23.00 $23.03 $22.90 $22.99 $22.93 38,977
2022-08-24 $22.95 $22.98 $22.92 $22.96 $22.90 31,363
2022-08-23 $23.11 $23.21 $22.79 $23.00 $22.94 53,310
2022-08-22 $23.05 $23.05 $22.94 $22.96 $22.90 9,927
2022-08-19 $23.05 $23.11 $23.01 $23.01 $23.01 55,604
2022-08-18 $23.14 $23.27 $23.14 $23.22 $23.22 23,442
2022-08-17 $23.08 $23.21 $23.07 $23.14 $23.09 18,265
2022-08-16 $23.18 $23.42 $23.14 $23.34 $23.29 6,214
2022-08-15 $23.27 $23.46 $23.19 $23.41 $23.36 30,368
2022-08-12 $23.10 $23.47 $23.10 $23.26 $23.20 26,182
2022-08-11 $23.33 $23.40 $23.19 $23.19 $23.14 13,924
2022-08-10 $23.26 $23.35 $23.25 $23.31 $23.25 36,040
2022-08-09 $23.23 $23.27 $23.17 $23.20 $23.14 20,873
2022-08-08 $23.33 $23.33 $23.27 $23.32 $23.27 8,785
2022-08-05 $23.29 $23.32 $23.15 $23.26 $23.21 9,514
2022-08-04 $23.51 $23.51 $23.30 $23.33 $23.27 12,540
2022-08-03 $23.22 $23.34 $23.20 $23.34 $23.29 12,272
2022-08-02 $23.34 $23.44 $23.22 $23.29 $23.24 15,522
2022-08-01 $23.32 $23.44 $23.24 $23.44 $23.39 8,842
2022-07-29 $23.28 $23.38 $23.25 $23.33 $23.28 18,141
2022-07-28 $23.27 $23.43 $23.17 $23.30 $23.24 32,592
2022-07-27 $23.13 $23.25 $22.96 $23.19 $23.14 11,101
2022-07-26 $23.14 $23.26 $22.93 $23.08 $23.03 20,325
2022-07-25 $23.19 $23.27 $23.03 $23.19 $23.13 21,760
2022-07-22 $23.22 $23.22 $23.11 $23.15 $23.10 3,558
2022-07-21 $22.91 $23.02 $22.89 $23.02 $22.97 11,074
2022-07-20 $22.94 $23.05 $22.94 $23.00 $22.89 16,297
2022-07-19 $22.87 $22.93 $22.87 $22.93 $22.82 13,389
2022-07-18 $22.87 $22.90 $22.75 $22.90 $22.79 31,233
2022-07-15 $22.89 $22.94 $22.87 $22.93 $22.82 11,381
2022-07-14 $22.79 $22.83 $22.71 $22.83 $22.72 11,585
2022-07-13 $22.81 $22.91 $22.81 $22.89 $22.78 8,692
2022-07-12 $22.77 $22.95 $22.77 $22.88 $22.77 4,629
2022-07-11 $22.87 $22.92 $22.86 $22.88 $22.77 10,182
2022-07-08 $22.89 $22.89 $22.81 $22.88 $22.77 9,695
2022-07-07 $22.78 $22.86 $22.77 $22.86 $22.75 3,308
2022-07-06 $22.83 $22.83 $22.77 $22.77 $22.66 9,346
2022-07-05 $22.73 $22.81 $22.70 $22.79 $22.69 12,624
2022-07-01 $22.69 $22.83 $22.69 $22.77 $22.66 18,119
2022-06-30 $22.64 $22.70 $22.61 $22.68 $22.57 5,061
2022-06-29 $22.65 $22.75 $22.53 $22.61 $22.51 9,886
2022-06-28 $22.77 $22.77 $22.65 $22.68 $22.58 9,502
2022-06-27 $22.77 $22.82 $22.77 $22.80 $22.69 6,648
2022-06-24 $22.75 $22.84 $22.74 $22.76 $22.65 11,238
2022-06-23 $22.74 $22.74 $22.68 $22.70 $22.59 2,528
2022-06-22 $22.67 $22.77 $22.67 $22.73 $22.58 16,518
2022-06-21 $22.68 $22.76 $22.64 $22.64 $22.49 19,413
2022-06-17 $22.70 $22.72 $22.62 $22.69 $22.54 14,646
2022-06-16 $22.77 $22.77 $22.47 $22.67 $22.52 14,394
2022-06-15 $22.64 $22.78 $22.58 $22.78 $22.63 9,882
2022-06-14 $22.56 $22.63 $22.48 $22.58 $22.43 16,439
2022-06-13 $22.51 $22.64 $22.43 $22.44 $22.29 15,926
2022-06-10 $22.90 $22.90 $22.76 $22.79 $22.64 14,901
2022-06-09 $23.00 $23.14 $22.98 $23.07 $22.91 9,414
2022-06-08 $23.20 $23.20 $23.10 $23.15 $23.00 20,253
2022-06-07 $23.20 $23.34 $23.17 $23.17 $23.02 37,461
2022-06-06 $23.30 $23.30 $23.19 $23.20 $23.05 9,283
2022-06-03 $23.31 $23.31 $23.16 $23.28 $23.13 11,959
2022-06-02 $23.34 $23.41 $23.21 $23.36 $23.20 9,942
2022-06-01 $23.50 $23.50 $23.26 $23.34 $23.18 10,458
2022-05-31 $23.31 $23.40 $23.29 $23.29 $23.13 11,761
2022-05-27 $23.40 $23.47 $23.38 $23.43 $23.27 13,504
2022-05-26 $23.25 $23.38 $23.25 $23.38 $23.22 14,813
2022-05-25 $23.17 $23.30 $23.15 $23.30 $23.14 14,010
2022-05-24 $23.04 $23.12 $23.03 $23.12 $22.96 14,378
2022-05-23 $23.19 $23.19 $23.02 $23.08 $22.93 9,273
2022-05-20 $23.11 $23.11 $22.98 $23.08 $22.93 63,138
2022-05-19 $22.96 $23.10 $22.96 $23.01 $22.86 14,033
2022-05-18 $23.03 $23.05 $22.98 $23.01 $22.81 18,739
2022-05-17 $23.32 $23.32 $23.04 $23.10 $22.90 22,449
2022-05-16 $23.13 $23.15 $23.04 $23.09 $22.89 17,958
2022-05-13 $23.15 $23.15 $23.02 $23.12 $22.92 19,328
2022-05-12 $23.07 $23.10 $22.98 $23.03 $22.83 25,217
2022-05-11 $23.05 $23.14 $23.04 $23.06 $22.86 24,511
2022-05-10 $23.13 $23.15 $23.02 $23.10 $22.90 15,943
2022-05-09 $23.03 $23.04 $22.98 $23.02 $22.82 26,290
2022-05-06 $22.96 $23.12 $22.96 $23.02 $22.82 74,647
2022-05-05 $23.19 $23.19 $23.01 $23.06 $22.86 44,669
2022-05-04 $23.14 $23.32 $23.09 $23.32 $23.11 50,861
2022-05-03 $23.13 $23.22 $23.13 $23.20 $23.00 51,645
2022-05-02 $23.09 $23.14 $23.07 $23.08 $22.88 31,815
2022-04-29 $23.20 $23.21 $23.11 $23.13 $22.93 8,806
2022-04-28 $23.27 $23.28 $23.18 $23.28 $23.08 10,302
2022-04-27 $23.45 $23.45 $23.17 $23.25 $23.05 22,392
2022-04-26 $23.40 $23.40 $23.27 $23.30 $23.10 18,379
2022-04-25 $23.23 $23.32 $23.23 $23.26 $23.06 36,525
2022-04-22 $23.20 $23.30 $23.13 $23.30 $23.10 21,088
2022-04-21 $23.40 $23.40 $23.19 $23.25 $23.05 43,861
2022-04-20 $23.34 $23.40 $23.34 $23.37 $23.13 10,284
2022-04-19 $23.32 $23.35 $23.28 $23.31 $23.06 10,315
2022-04-18 $23.35 $23.38 $23.31 $23.33 $23.08 23,244
2022-04-14 $23.52 $23.52 $23.35 $23.38 $23.13 23,181
2022-04-13 $23.34 $23.51 $23.34 $23.47 $23.22 29,781
2022-04-12 $23.41 $23.50 $23.39 $23.40 $23.15 9,331
2022-04-11 $23.33 $23.39 $23.28 $23.29 $23.04 19,149
2022-04-08 $23.49 $23.49 $23.31 $23.36 $23.11 167,673
2022-04-07 $23.49 $23.50 $23.39 $23.45 $23.20 38,554
2022-04-06 $23.42 $23.57 $23.42 $23.47 $23.22 36,395
2022-04-05 $23.70 $23.70 $23.51 $23.54 $23.29 8,909
2022-04-04 $23.66 $23.75 $23.62 $23.73 $23.48 39,562
2022-04-01 $23.59 $23.69 $23.59 $23.63 $23.38 12,463
2022-03-31 $23.72 $23.74 $23.66 $23.70 $23.45 13,124
2022-03-30 $23.77 $23.77 $23.65 $23.68 $23.43 18,241
2022-03-29 $23.59 $23.76 $23.59 $23.76 $23.51 36,934
2022-03-28 $23.55 $23.56 $23.49 $23.56 $23.31 23,094
2022-03-25 $23.62 $23.64 $23.48 $23.56 $23.31 31,778
2022-03-24 $23.59 $23.60 $23.52 $23.60 $23.35 13,845
2022-03-23 $23.66 $23.69 $23.62 $23.68 $23.38 3,290
2022-03-22 $23.60 $23.64 $23.59 $23.64 $23.34 15,126
2022-03-21 $23.12 $23.73 $23.12 $23.60 $23.30 42,004
2022-03-18 $23.80 $23.81 $23.69 $23.73 $23.43 5,702
2022-03-17 $23.70 $23.72 $23.70 $23.70 $23.40 1,680
2022-03-16 $23.10 $23.70 $23.10 $23.63 $23.33 17,543
2022-03-15 $23.57 $23.57 $23.50 $23.55 $23.24 24,448
2022-03-14 $23.57 $23.61 $23.46 $23.46 $23.16 18,526
2022-03-11 $23.66 $23.71 $23.61 $23.61 $23.31 26,832
2022-03-10 $23.73 $23.74 $23.66 $23.69 $23.39 7,972
2022-03-09 $23.74 $23.82 $23.73 $23.80 $23.50 9,167
2022-03-08 $23.81 $23.83 $23.74 $23.74 $23.44 12,670
2022-03-07 $23.89 $23.90 $23.79 $23.82 $23.51 17,137
2022-03-04 $23.89 $24.01 $23.87 $23.87 $23.57 9,096
2022-03-03 $23.98 $24.04 $23.93 $23.98 $23.68 7,329
2022-03-02 $23.92 $24.04 $23.92 $23.98 $23.67 9,246
2022-03-01 $24.06 $24.09 $24.00 $24.06 $23.75 6,177
2022-02-28 $23.93 $24.06 $23.90 $23.93 $23.62 35,607
2022-02-25 $23.91 $24.00 $23.87 $23.89 $23.59 6,102
2022-02-24 $23.69 $23.96 $23.69 $23.90 $23.59 19,924
2022-02-23 $23.89 $23.92 $23.82 $23.87 $23.57 22,685
2022-02-22 $23.82 $23.94 $23.82 $23.94 $23.63 19,426
2022-02-18 $23.82 $23.94 $23.82 $23.94 $23.63 33,398
2022-02-17 $23.91 $24.00 $23.85 $23.86 $23.56 52,364
2022-02-16 $23.84 $24.06 $23.84 $24.03 $23.68 35,694
2022-02-15 $23.93 $23.97 $23.89 $23.92 $23.57 8,463
2022-02-14 $24.04 $24.04 $23.90 $23.90 $23.55 12,482
2022-02-11 $23.93 $24.04 $23.93 $24.04 $23.69 12,435
2022-02-10 $24.09 $24.12 $24.02 $24.02 $23.67 14,569
2022-02-09 $24.15 $24.16 $24.12 $24.13 $23.78 16,309
2022-02-08 $24.06 $24.19 $24.06 $24.06 $23.71 2,433
2022-02-07 $24.19 $24.19 $24.05 $24.12 $23.77 15,603
2022-02-04 $24.10 $24.10 $24.03 $24.05 $23.70 15,328
2022-02-03 $24.23 $24.29 $24.13 $24.18 $23.83 15,289
2022-02-02 $24.30 $24.46 $24.24 $24.25 $23.90 10,503
2022-02-01 $24.19 $24.45 $24.18 $24.42 $24.07 34,577
2022-01-31 $24.23 $24.34 $24.20 $24.23 $23.88 115,159
2022-01-28 $24.19 $24.24 $24.16 $24.21 $23.86 5,094
2022-01-27 $24.35 $24.39 $24.15 $24.22 $23.87 9,242
2022-01-26 $24.49 $24.56 $24.11 $24.56 $24.20 15,063
2022-01-25 $24.42 $24.42 $24.28 $24.29 $23.94 31,052
2022-01-24 $24.45 $24.45 $24.31 $24.35 $24.00 29,889
2022-01-21 $24.36 $24.38 $24.33 $24.35 $23.99 4,884
2022-01-20 $24.36 $24.45 $24.32 $24.32 $23.97 15,147
2022-01-19 $24.43 $24.50 $24.39 $24.42 $24.02 16,533
2022-01-18 $24.75 $24.75 $24.36 $24.47 $24.07 42,404
2022-01-14 $24.53 $24.66 $24.47 $24.47 $24.07 24,171
2022-01-13 $24.55 $24.62 $24.50 $24.50 $24.10 16,093
2022-01-12 $24.48 $24.52 $24.47 $24.51 $24.11 27,280
2022-01-11 $24.40 $24.57 $24.40 $24.50 $24.10 21,412
2022-01-10 $24.55 $24.55 $24.41 $24.41 $24.01 28,336
2022-01-07 $24.55 $24.55 $24.44 $24.45 $24.05 51,756
2022-01-06 $24.52 $24.57 $24.50 $24.50 $24.10 9,920
2022-01-05 $24.60 $24.64 $24.50 $24.50 $24.10 18,215
2022-01-04 $24.64 $24.64 $24.54 $24.55 $24.15 21,505
2022-01-03 $24.69 $24.72 $24.58 $24.58 $24.18 28,602
2021-12-31 $24.70 $24.73 $24.64 $24.65 $24.25 24,695
2021-12-30 $24.70 $24.70 $24.62 $24.65 $24.24 21,391
2021-12-29 $24.62 $24.71 $24.62 $24.62 $24.22 24,899
2021-12-28 $24.67 $24.75 $24.64 $24.64 $24.24 13,210
2021-12-27 $24.60 $24.74 $24.60 $24.67 $24.27 18,708
2021-12-23 $24.75 $24.75 $24.62 $24.62 $24.22 120,995
2021-12-22 $24.61 $24.76 $24.58 $24.71 $24.31 32,737
2021-12-21 $24.57 $24.76 $24.57 $24.60 $24.20 36,616
2021-12-20 $24.76 $24.76 $24.55 $24.55 $24.15 20,869
2021-12-17 $24.59 $24.74 $24.54 $24.57 $24.17 7,547
2021-12-16 $24.68 $24.68 $24.56 $24.56 $24.16 9,227
2021-12-15 $24.65 $24.75 $24.59 $24.62 $24.16 6,274
2021-12-14 $24.68 $24.75 $24.60 $24.61 $24.15 11,817
2021-12-13 $24.61 $24.70 $24.61 $24.67 $24.21 13,886
2021-12-10 $24.62 $24.65 $24.55 $24.55 $24.09 15,719
2021-12-09 $25.10 $25.10 $24.58 $24.58 $24.12 18,380
2021-12-08 $24.71 $24.77 $24.61 $24.69 $24.23 23,408
2021-12-07 $24.53 $24.70 $24.53 $24.60 $24.14 25,071
2021-12-06 $24.60 $24.68 $24.54 $24.59 $24.13 59,187
2021-12-03 $24.52 $24.61 $24.52 $24.57 $24.11 9,249
2021-12-02 $24.60 $24.60 $24.48 $24.56 $24.10 14,111
2021-12-01 $24.60 $24.60 $24.49 $24.55 $24.09 40,123
2021-11-30 $24.42 $24.63 $24.42 $24.50 $24.04 46,645
2021-11-29 $24.41 $24.55 $24.41 $24.55 $24.09 5,824
2021-11-26 $24.41 $24.60 $24.40 $24.60 $24.14 15,323
2021-11-24 $24.59 $24.59 $24.47 $24.52 $24.06 24,947
2021-11-23 $24.55 $24.57 $24.50 $24.53 $24.07 28,732
2021-11-22 $24.60 $24.62 $24.56 $24.57 $24.11 8,119
2021-11-19 $24.67 $24.67 $24.60 $24.62 $24.16 35,138
2021-11-18 $24.64 $24.69 $24.62 $24.64 $24.18 18,887
2021-11-17 $24.67 $24.69 $24.59 $24.64 $24.18 35,558
2021-11-16 $24.70 $24.70 $24.57 $24.63 $24.17 9,906
2021-11-15 $24.64 $24.64 $24.55 $24.57 $24.11 13,397
2021-11-12 $24.65 $24.73 $24.65 $24.66 $24.21 11,807
2021-11-11 $24.69 $24.72 $24.63 $24.68 $24.22 23,465
2021-11-10 $24.72 $24.72 $24.63 $24.69 $24.23 3,020
2021-11-09 $24.80 $24.81 $24.74 $24.81 $24.31 24,455
2021-11-08 $24.73 $24.79 $24.72 $24.72 $24.22 14,166
2021-11-05 $24.71 $24.80 $24.71 $24.77 $24.27 8,805
2021-11-04 $24.69 $24.75 $24.67 $24.68 $24.18 26,359
2021-11-03 $24.65 $24.70 $24.63 $24.66 $24.16 35,641
2021-11-02 $24.62 $24.72 $24.62 $24.69 $24.18 13,153
2021-11-01 $24.62 $24.73 $24.62 $24.64 $24.13 13,789
2021-10-29 $24.61 $24.74 $24.61 $24.68 $24.18 11,037
2021-10-28 $24.71 $24.74 $24.65 $24.70 $24.19 10,821
2021-10-27 $24.63 $24.73 $24.63 $24.65 $24.15 208,137
2021-10-26 $24.76 $24.76 $24.62 $24.65 $24.15 14,099
2021-10-25 $24.59 $24.68 $24.59 $24.65 $24.15 5,257
2021-10-22 $24.59 $24.67 $24.59 $24.64 $24.13 12,287
2021-10-21 $24.65 $24.74 $24.61 $24.65 $24.15 9,519
2021-10-20 $24.77 $24.77 $24.69 $24.71 $24.17 16,068
2021-10-19 $24.69 $24.77 $24.69 $24.72 $24.17 19,799
2021-10-18 $24.72 $24.72 $24.70 $24.71 $24.16 6,588
2021-10-15 $24.68 $24.78 $24.68 $24.69 $24.15 8,394
2021-10-14 $24.71 $24.82 $24.71 $24.80 $24.25 36,742
2021-10-13 $24.65 $24.73 $24.64 $24.66 $24.12 24,817
2021-10-12 $24.66 $24.70 $24.63 $24.67 $24.13 24,686
2021-10-11 $24.69 $24.72 $24.61 $24.61 $24.07 9,005
2021-10-08 $24.70 $24.73 $24.68 $24.69 $24.15 20,717
2021-10-07 $24.71 $24.79 $24.71 $24.73 $24.19 28,039
2021-10-06 $24.76 $24.77 $24.71 $24.73 $24.19 35,571
2021-10-05 $24.70 $24.81 $24.70 $24.76 $24.21 5,730
2021-10-04 $24.81 $24.81 $24.71 $24.75 $24.20 5,390
2021-10-01 $24.76 $24.80 $24.72 $24.78 $24.23 25,552
2021-09-30 $24.81 $24.82 $24.74 $24.75 $24.20 9,604
2021-09-29 $24.84 $24.84 $24.75 $24.80 $24.26 22,269
2021-09-28 $24.79 $24.83 $24.75 $24.77 $24.22 4,770
2021-09-27 $24.75 $24.84 $24.74 $24.78 $24.23 11,265
2021-09-24 $24.77 $24.87 $24.77 $24.84 $24.29 4,519
2021-09-23 $24.87 $24.93 $24.81 $24.83 $24.28 5,211
2021-09-22 $24.91 $24.94 $24.89 $24.91 $24.32 9,628
2021-09-21 $24.95 $24.95 $24.88 $24.92 $24.32 3,752
2021-09-20 $24.86 $24.93 $24.86 $24.91 $24.31 6,150
2021-09-17 $24.93 $24.93 $24.87 $24.87 $24.28 5,102
2021-09-16 $24.93 $24.96 $24.87 $24.92 $24.32 7,132
2021-09-15 $24.86 $24.98 $24.86 $24.90 $24.31 7,433
2021-09-14 $25.01 $25.01 $24.91 $24.92 $24.33 15,748
2021-09-13 $24.90 $24.95 $24.87 $24.89 $24.30 8,460
2021-09-10 $24.87 $24.96 $24.87 $24.91 $24.32 14,355
2021-09-09 $24.91 $24.93 $24.86 $24.93 $24.33 8,925
2021-09-08 $24.85 $24.94 $24.85 $24.86 $24.27 7,562
2021-09-07 $24.94 $24.94 $24.85 $24.87 $24.28 16,672
2021-09-03 $24.95 $24.96 $24.88 $24.90 $24.31 13,749
2021-09-02 $24.96 $24.97 $24.89 $24.95 $24.36 12,137
2021-09-01 $24.90 $24.93 $24.84 $24.90 $24.30 8,442
2021-08-31 $24.82 $24.94 $24.81 $24.85 $24.26 16,020
2021-08-30 $24.96 $24.96 $24.87 $24.88 $24.29 8,561
2021-08-27 $24.87 $24.93 $24.80 $24.89 $24.30 7,283
2021-08-26 $24.87 $24.88 $24.80 $24.80 $24.21 4,680
2021-08-25 $24.80 $24.93 $24.80 $24.80 $24.21 7,114
2021-08-24 $24.94 $24.94 $24.81 $24.84 $24.25 34,727
2021-08-23 $24.81 $24.86 $24.79 $24.81 $24.22 12,405
2021-08-20 $24.95 $24.95 $24.82 $24.95 $24.36 14,253
2021-08-19 $24.91 $24.95 $24.80 $24.80 $24.21 24,317
2021-08-18 $24.86 $24.93 $24.86 $24.89 $24.24 10,713
2021-08-17 $24.95 $24.96 $24.89 $24.90 $24.25 12,619
2021-08-16 $24.95 $24.95 $24.84 $24.91 $24.26 9,327
2021-08-13 $24.84 $24.98 $24.84 $24.85 $24.20 20,234
2021-08-12 $24.79 $24.94 $24.79 $24.85 $24.20 25,253
2021-08-11 $24.85 $24.92 $24.81 $24.82 $24.17 12,674
2021-08-10 $24.87 $24.88 $24.80 $24.80 $24.15 12,736
2021-08-09 $24.89 $24.93 $24.85 $24.85 $24.20 15,300
2021-08-06 $24.93 $24.94 $24.85 $24.85 $24.20 14,908
2021-08-05 $24.91 $24.97 $24.85 $24.90 $24.25 33,716
2021-08-04 $24.87 $24.99 $24.86 $24.86 $24.21 48,307
2021-08-03 $24.98 $25.00 $24.88 $24.92 $24.27 116,330
2021-08-02 $24.97 $25.01 $24.85 $24.85 $24.20 19,867
2021-07-30 $24.96 $24.99 $24.85 $24.86 $24.21 56,360
2021-07-29 $25.00 $25.00 $24.88 $24.88 $24.23 7,473
2021-07-28 $24.92 $24.99 $24.84 $24.93 $24.28 123,912
2021-07-27 $24.79 $24.95 $24.79 $24.89 $24.24 19,356
2021-07-26 $24.80 $24.93 $24.80 $24.83 $24.18 29,228
2021-07-23 $24.79 $24.93 $24.79 $24.83 $24.18 30,288
2021-07-22 $24.89 $24.96 $24.84 $24.85 $24.20 19,341
2021-07-21 $24.93 $25.00 $24.87 $24.92 $24.23 20,768
2021-07-20 $24.85 $24.99 $24.85 $24.86 $24.17 15,760
2021-07-19 $24.95 $24.95 $24.84 $24.85 $24.16 5,512
2021-07-16 $25.00 $25.00 $24.85 $24.87 $24.18 15,374
2021-07-15 $24.87 $24.96 $24.84 $24.90 $24.21 25,602
2021-07-14 $24.85 $24.91 $24.84 $24.89 $24.20 40,845
2021-07-13 $24.89 $24.96 $24.86 $24.95 $24.26 10,001
2021-07-12 $24.94 $24.96 $24.85 $24.89 $24.20 33,355
2021-07-09 $24.96 $24.97 $24.86 $24.90 $24.21 13,669
2021-07-08 $24.90 $24.99 $24.85 $24.94 $24.25 33,150
2021-07-07 $24.84 $24.89 $24.84 $24.87 $24.18 12,926
2021-07-06 $24.85 $24.90 $24.82 $24.90 $24.21 51,492
2021-07-02 $24.84 $24.85 $24.82 $24.85 $24.16 6,328
2021-07-01 $24.80 $24.85 $24.80 $24.83 $24.14 7,344
2021-06-30 $24.82 $24.85 $24.80 $24.83 $24.14 14,332
2021-06-29 $24.79 $24.85 $24.79 $24.80 $24.11 14,156
2021-06-28 $24.84 $24.85 $24.79 $24.79 $24.10 3,881
2021-06-25 $24.76 $24.84 $24.76 $24.79 $24.10 20,349
2021-06-24 $24.85 $24.85 $24.76 $24.85 $24.16 10,576
2021-06-23 $24.85 $24.85 $24.75 $24.77 $24.08 21,158
2021-06-22 $24.75 $24.85 $24.75 $24.82 $24.13 7,130
2021-06-21 $24.83 $24.85 $24.76 $24.77 $24.08 76,758
2021-06-18 $24.69 $24.83 $24.69 $24.83 $24.14 61,337
2021-06-17 $24.77 $24.82 $24.77 $24.80 $24.11 40,740
2021-06-16 $24.90 $24.90 $24.73 $24.85 $24.12 50,237
2021-06-15 $24.90 $24.90 $24.62 $24.86 $24.13 30,611
2021-06-14 $24.79 $24.89 $24.77 $24.88 $24.14 35,027
2021-06-11 $24.81 $24.90 $24.77 $24.88 $24.15 20,571
2021-06-10 $24.80 $24.89 $24.80 $24.87 $24.14 32,853
2021-06-09 $24.79 $24.86 $24.75 $24.76 $24.03 17,048
2021-06-08 $24.86 $24.86 $24.77 $24.82 $24.09 19,317
2021-06-07 $24.71 $24.85 $24.71 $24.84 $24.11 19,185
2021-06-04 $24.75 $24.80 $24.75 $24.76 $24.03 19,968
2021-06-03 $24.73 $24.79 $24.72 $24.79 $24.06 28,991
2021-06-02 $24.73 $24.80 $24.72 $24.73 $24.00 18,115
2021-06-01 $24.70 $24.75 $24.70 $24.74 $24.01 11,185
2021-05-28 $24.75 $24.75 $24.71 $24.75 $24.02 25,664
2021-05-27 $24.80 $24.80 $24.76 $24.79 $24.06 20,902
2021-05-26 $24.80 $24.85 $24.71 $24.76 $24.03 16,283
2021-05-25 $24.86 $24.86 $24.68 $24.85 $24.12 17,499
2021-05-24 $24.77 $24.80 $24.73 $24.78 $24.05 28,721
2021-05-21 $24.68 $24.81 $24.68 $24.70 $23.97 18,767
2021-05-20 $24.80 $24.81 $24.68 $24.70 $23.97 18,632
2021-05-19 $24.68 $24.81 $24.68 $24.73 $23.95 57,684
2021-05-18 $24.86 $24.86 $24.68 $24.81 $24.03 20,782
2021-05-17 $24.84 $24.86 $24.76 $24.84 $24.06 115,015
2021-05-14 $24.80 $24.85 $24.73 $24.75 $23.97 18,860
2021-05-13 $24.77 $24.85 $24.68 $24.76 $23.98 31,657
2021-05-12 $24.88 $24.88 $24.68 $24.74 $23.96 25,863
2021-05-11 $24.74 $24.84 $24.72 $24.79 $24.01 120,903
2021-05-10 $24.73 $24.88 $24.73 $24.73 $23.95 32,067
2021-05-07 $24.84 $24.88 $24.73 $24.75 $23.97 19,301
2021-05-06 $24.94 $24.94 $24.73 $24.74 $23.96 38,025
2021-05-05 $24.73 $24.83 $24.72 $24.78 $24.00 19,160
2021-05-04 $24.78 $24.82 $24.73 $24.73 $23.95 12,917
2021-05-03 $24.90 $24.95 $24.70 $24.70 $23.92 66,664
2021-04-30 $24.77 $24.88 $24.70 $24.86 $24.08 96,071
2021-04-29 $24.78 $24.95 $24.73 $24.78 $24.00 60,983
2021-04-28 $24.85 $24.86 $24.72 $24.72 $23.94 57,938
2021-04-27 $24.78 $24.87 $24.75 $24.75 $23.97 26,230
2021-04-26 $24.86 $24.89 $24.72 $24.81 $24.03 78,076
2021-04-23 $24.88 $24.88 $24.75 $24.77 $23.99 86,128
2021-04-22 $24.77 $24.88 $24.74 $24.74 $23.96 31,478
2021-04-21 $24.75 $24.91 $24.75 $24.81 $23.98 30,503
2021-04-20 $24.84 $24.92 $24.77 $24.78 $23.95 32,084
2021-04-19 $24.76 $24.90 $24.76 $24.85 $24.02 31,151
2021-04-16 $24.83 $24.94 $24.81 $24.81 $23.98 26,864
2021-04-15 $24.95 $24.95 $24.81 $24.84 $24.01 20,044
2021-04-14 $24.85 $24.93 $24.75 $24.78 $23.95 35,114
2021-04-13 $24.76 $24.85 $24.74 $24.84 $24.01 27,321
2021-04-12 $24.73 $24.82 $24.68 $24.69 $23.86 45,360
2021-04-09 $24.81 $24.83 $24.71 $24.75 $23.92 15,475
2021-04-08 $24.75 $24.82 $24.75 $24.76 $23.93 12,983
2021-04-07 $24.77 $24.78 $24.68 $24.75 $23.92 55,939
2021-04-06 $24.74 $24.80 $24.58 $24.80 $23.97 23,491
2021-04-05 $24.70 $24.72 $24.60 $24.71 $23.88 40,992
2021-04-01 $24.70 $24.85 $24.63 $24.70 $23.87 21,801
2021-03-31 $24.61 $24.68 $24.61 $24.66 $23.83 18,408
2021-03-30 $24.60 $24.71 $24.57 $24.64 $23.81 163,788
2021-03-29 $24.63 $24.63 $24.57 $24.62 $23.79 10,709
2021-03-26 $24.56 $24.64 $24.55 $24.64 $23.81 12,768
2021-03-25 $24.64 $24.64 $24.54 $24.62 $23.79 21,581
2021-03-24 $24.63 $24.64 $24.56 $24.64 $23.81 8,453
2021-03-23 $24.54 $24.62 $24.50 $24.62 $23.79 9,428
2021-03-22 $24.57 $24.63 $24.55 $24.60 $23.78 13,459
2021-03-19 $24.48 $24.51 $24.46 $24.51 $23.69 14,390
2021-03-18 $24.51 $24.53 $24.48 $24.49 $23.67 12,936
2021-03-17 $24.54 $24.64 $24.53 $24.64 $23.75 8,984
2021-03-16 $24.62 $24.65 $24.51 $24.65 $23.76 18,574
2021-03-15 $24.64 $24.64 $24.62 $24.64 $23.75 21,181
2021-03-12 $24.66 $24.66 $24.62 $24.65 $23.76 38,329
2021-03-11 $24.61 $24.69 $24.57 $24.67 $23.78 39,976
2021-03-10 $24.54 $24.70 $24.51 $24.67 $23.78 16,537
2021-03-09 $24.60 $24.62 $24.50 $24.62 $23.73 20,349
2021-03-08 $24.60 $24.65 $24.49 $24.50 $23.61 11,527
2021-03-05 $24.53 $24.69 $24.52 $24.69 $23.80 121,570
2021-03-04 $24.71 $24.71 $24.50 $24.60 $23.71 129,025
2021-03-03 $24.72 $24.74 $24.62 $24.71 $23.82 63,303
2021-03-02 $24.66 $24.73 $24.63 $24.71 $23.82 69,554
2021-03-01 $24.64 $24.73 $24.60 $24.66 $23.77 70,813
2021-02-26 $24.64 $24.75 $24.60 $24.66 $23.77 149,072
2021-02-25 $24.77 $24.77 $24.62 $24.63 $23.74 38,295
2021-02-24 $24.73 $24.77 $24.73 $24.75 $23.86 11,107
2021-02-23 $24.69 $24.76 $24.69 $24.76 $23.87 29,088
2021-02-22 $24.64 $24.73 $24.64 $24.64 $23.75 24,233
2021-02-19 $24.71 $24.78 $24.67 $24.74 $23.84 40,238
2021-02-18 $24.74 $24.76 $24.68 $24.73 $23.84 26,101
2021-02-17 $24.74 $24.83 $24.74 $24.78 $23.84 24,947
2021-02-16 $24.79 $24.83 $24.74 $24.81 $23.87 13,826
2021-02-12 $24.69 $24.84 $24.69 $24.84 $23.90 23,892
2021-02-11 $24.77 $24.83 $24.73 $24.83 $23.88 23,860
2021-02-10 $24.76 $24.83 $24.71 $24.83 $23.89 24,734
2021-02-09 $24.78 $24.83 $24.76 $24.77 $23.82 18,147
2021-02-08 $24.74 $24.84 $24.73 $24.79 $23.84 45,227
2021-02-05 $24.77 $24.83 $24.69 $24.81 $23.87 32,832
2021-02-04 $24.73 $24.85 $24.73 $24.80 $23.85 17,672
2021-02-03 $24.75 $24.78 $24.68 $24.73 $23.79 10,910
2021-02-02 $24.73 $24.78 $24.67 $24.75 $23.81 34,909
2021-02-01 $24.68 $24.77 $24.68 $24.76 $23.82 126,070
2021-01-29 $24.71 $24.76 $24.63 $24.70 $23.76 28,343
2021-01-28 $24.71 $24.81 $24.61 $24.74 $23.80 154,091
2021-01-27 $24.63 $24.78 $24.61 $24.74 $23.80 21,508
2021-01-26 $24.78 $24.79 $24.70 $24.78 $23.83 18,416
2021-01-25 $24.77 $24.82 $24.71 $24.77 $23.82 125,305
2021-01-22 $24.64 $24.80 $24.64 $24.71 $23.77 168,851
2021-01-21 $24.58 $24.78 $24.58 $24.65 $23.71 13,831
2021-01-20 $24.78 $24.86 $24.73 $24.79 $23.79 177,953
2021-01-19 $24.73 $24.82 $24.71 $24.77 $23.77 15,102
2021-01-15 $24.78 $24.82 $24.70 $24.80 $23.80 13,449
2021-01-14 $24.72 $24.78 $24.72 $24.75 $23.75 6,747
2021-01-13 $24.74 $24.76 $24.72 $24.76 $23.76 17,333
2021-01-12 $24.77 $24.78 $24.68 $24.72 $23.73 91,767
2021-01-11 $24.82 $24.83 $24.76 $24.79 $23.79 15,778
2021-01-08 $24.81 $24.84 $24.78 $24.83 $23.83 15,407
2021-01-07 $24.76 $24.84 $24.76 $24.80 $23.80 16,591
2021-01-06 $24.82 $24.83 $24.79 $24.81 $23.81 10,187
2021-01-05 $24.85 $24.85 $24.77 $24.81 $23.81 89,276
2021-01-04 $24.76 $24.85 $24.76 $24.85 $23.85 12,715
2020-12-31 $24.79 $24.85 $24.76 $24.79 $23.79 86,169
2020-12-30 $24.80 $24.83 $24.77 $24.80 $23.80 13,009
2020-12-29 $24.83 $24.83 $24.76 $24.81 $23.81 153,554
2020-12-28 $24.71 $24.83 $24.71 $24.82 $23.82 36,276
2020-12-24 $24.83 $24.83 $24.72 $24.73 $23.74 15,788
2020-12-23 $24.75 $24.79 $24.71 $24.76 $23.76 10,139
2020-12-22 $24.68 $24.78 $24.67 $24.69 $23.70 6,629
2020-12-21 $24.68 $24.80 $24.67 $24.71 $23.72 20,311
2020-12-18 $24.72 $24.79 $24.72 $24.75 $23.75 6,585
2020-12-17 $24.71 $24.81 $24.71 $24.76 $23.76 11,339
2020-12-16 $24.83 $24.83 $24.78 $24.81 $23.65 31,700
2020-12-15 $24.80 $24.83 $24.79 $24.82 $23.66 13,441
2020-12-14 $24.80 $24.85 $24.60 $24.84 $23.68 29,214
2020-12-11 $24.81 $24.85 $24.76 $24.78 $23.63 47,420
2020-12-10 $24.71 $24.84 $24.71 $24.79 $23.63 22,365
2020-12-09 $24.75 $24.81 $24.75 $24.76 $23.60 10,400
2020-12-08 $24.76 $24.85 $24.76 $24.80 $23.65 17,954
2020-12-07 $24.74 $24.85 $24.74 $24.81 $23.66 9,649
2020-12-04 $24.82 $24.85 $24.77 $24.83 $23.68 16,369
2020-12-03 $24.80 $24.85 $24.76 $24.80 $23.65 17,653
2020-12-02 $24.77 $24.80 $24.72 $24.80 $23.65 6,214
2020-12-01 $24.74 $24.76 $24.55 $24.72 $23.56 8,371
2020-11-30 $24.71 $24.79 $24.71 $24.74 $23.59 11,366
2020-11-27 $24.74 $24.80 $24.74 $24.76 $23.60 6,005
2020-11-25 $24.55 $24.79 $24.55 $24.76 $23.61 9,211
2020-11-24 $24.75 $24.80 $24.65 $24.65 $23.50 134,587
2020-11-23 $24.79 $24.80 $24.69 $24.74 $23.59 12,941
2020-11-20 $24.63 $24.78 $24.63 $24.72 $23.56 6,191
2020-11-19 $24.75 $24.77 $24.67 $24.69 $23.54 23,307
2020-11-18 $24.65 $24.78 $24.65 $24.66 $23.51 8,935
2020-11-17 $24.64 $24.77 $24.64 $24.75 $23.60 9,179
2020-11-16 $24.58 $24.75 $24.58 $24.74 $23.59 14,365
2020-11-13 $24.60 $24.71 $24.60 $24.70 $23.55 30,425
2020-11-12 $24.71 $24.71 $24.68 $24.69 $23.54 16,567
2020-11-11 $24.83 $24.83 $24.70 $24.72 $23.52 8,223
2020-11-10 $24.77 $24.78 $24.68 $24.73 $23.53 9,905
2020-11-09 $24.80 $24.86 $24.80 $24.82 $23.62 18,526
2020-11-06 $24.72 $24.72 $24.66 $24.70 $23.50 7,534
2020-11-05 $24.76 $24.78 $24.72 $24.72 $23.52 20,829
2020-11-04 $24.75 $24.75 $24.72 $24.75 $23.55 15,022
2020-11-03 $24.62 $24.64 $24.58 $24.64 $23.45 8,840
2020-11-02 $24.63 $24.63 $24.55 $24.59 $23.39 13,196
2020-10-30 $24.57 $24.61 $24.50 $24.54 $23.35 14,502
2020-10-29 $24.46 $24.57 $24.46 $24.57 $23.38 9,843
2020-10-28 $24.50 $24.52 $24.45 $24.49 $23.30 13,666
2020-10-27 $24.67 $24.67 $24.53 $24.61 $23.42 20,294
2020-10-26 $24.67 $24.67 $24.52 $24.56 $23.37 11,179
2020-10-23 $24.77 $24.78 $24.67 $24.71 $23.51 7,700
2020-10-22 $24.78 $24.78 $24.65 $24.78 $23.58 12,892
2020-10-21 $24.80 $24.80 $24.76 $24.76 $23.51 5,348
2020-10-20 $24.76 $24.79 $24.72 $24.79 $23.54 5,793
2020-10-19 $24.79 $24.80 $24.73 $24.75 $23.50 18,047
2020-10-16 $24.80 $24.80 $24.78 $24.79 $23.54 19,151
2020-10-15 $24.79 $24.79 $24.76 $24.78 $23.52 10,730
2020-10-14 $24.64 $24.80 $24.64 $24.80 $23.55 11,546
2020-10-13 $24.71 $24.80 $24.62 $24.75 $23.49 11,891
2020-10-12 $24.70 $24.78 $24.69 $24.77 $23.52 13,463
2020-10-09 $24.60 $24.75 $24.52 $24.75 $23.50 20,685
2020-10-08 $24.66 $24.75 $24.57 $24.57 $23.33 32,624
2020-10-07 $24.57 $24.74 $24.52 $24.62 $23.38 39,823
2020-10-06 $24.58 $24.61 $24.53 $24.55 $23.31 18,901
2020-10-05 $24.50 $24.60 $24.40 $24.60 $23.36 25,224
2020-10-02 $24.56 $24.56 $24.49 $24.55 $23.31 55,093
2020-10-01 $24.58 $24.60 $24.49 $24.56 $23.32 9,119
2020-09-30 $24.60 $24.60 $24.18 $24.52 $23.28 91,403
2020-09-29 $24.44 $24.59 $24.43 $24.55 $23.31 3,896
2020-09-28 $24.43 $24.59 $24.39 $24.53 $23.29 10,296
2020-09-25 $24.46 $24.55 $24.36 $24.44 $23.20 7,566
2020-09-24 $24.59 $24.59 $24.36 $24.46 $23.22 9,845
2020-09-23 $24.47 $24.63 $24.41 $24.61 $23.37 21,563
2020-09-22 $24.68 $24.68 $24.43 $24.55 $23.31 15,636
2020-09-21 $24.55 $24.58 $24.49 $24.49 $23.25 19,150
2020-09-18 $24.73 $24.83 $24.56 $24.59 $23.35 7,324
2020-09-17 $24.70 $24.70 $24.60 $24.65 $23.41 8,047
2020-09-16 $24.66 $24.85 $24.66 $24.83 $23.52 6,779
2020-09-15 $24.65 $24.79 $24.65 $24.73 $23.43 10,068
2020-09-14 $24.77 $24.79 $24.66 $24.72 $23.42 6,233
2020-09-11 $24.70 $24.77 $24.64 $24.74 $23.44 10,416
2020-09-10 $24.89 $24.89 $24.65 $24.74 $23.44 13,618
2020-09-09 $24.71 $24.81 $24.64 $24.74 $23.44 18,176
2020-09-08 $24.63 $24.82 $24.62 $24.62 $23.33 13,830
2020-09-04 $24.84 $24.84 $24.66 $24.74 $23.44 5,225
2020-09-03 $24.83 $24.83 $24.68 $24.73 $23.43 11,567
2020-09-02 $24.74 $24.80 $24.66 $24.76 $23.46 18,735
2020-09-01 $24.69 $24.85 $24.61 $24.76 $23.46 44,413
2020-08-31 $24.61 $24.83 $24.61 $24.83 $23.53 33,412
2020-08-28 $24.65 $24.80 $24.65 $24.74 $23.44 11,429
2020-08-27 $24.79 $24.80 $24.64 $24.80 $23.50 9,790
2020-08-26 $24.68 $24.73 $24.65 $24.67 $23.38 11,386
2020-08-25 $24.73 $24.80 $24.64 $24.77 $23.47 48,849
2020-08-24 $24.69 $24.73 $24.64 $24.66 $23.36 11,626
2020-08-21 $24.53 $24.70 $24.53 $24.63 $23.33 11,491
2020-08-20 $24.51 $24.75 $24.51 $24.65 $23.35 15,573
2020-08-19 $24.75 $24.79 $24.60 $24.62 $23.27 31,631
2020-08-18 $24.72 $24.74 $24.64 $24.74 $23.38 13,694
2020-08-17 $24.74 $24.74 $24.41 $24.70 $23.34 5,905
2020-08-14 $24.58 $24.64 $24.58 $24.64 $23.28 16,034
2020-08-13 $24.62 $24.68 $24.57 $24.62 $23.27 13,395
2020-08-12 $24.66 $24.71 $24.64 $24.68 $23.32 28,665
2020-08-11 $24.74 $24.74 $24.62 $24.64 $23.29 14,707
2020-08-10 $24.70 $24.70 $24.65 $24.70 $23.34 9,610
2020-08-07 $24.64 $24.73 $24.64 $24.73 $23.37 12,177
2020-08-06 $24.70 $24.74 $24.65 $24.74 $23.38 11,271
2020-08-05 $24.68 $24.70 $24.66 $24.70 $23.34 23,044
2020-08-04 $24.65 $24.70 $24.65 $24.70 $23.34 6,821
2020-08-03 $24.52 $24.70 $24.51 $24.70 $23.34 7,275
2020-07-31 $24.70 $24.70 $24.60 $24.67 $23.31 14,640
2020-07-30 $24.69 $24.70 $24.50 $24.69 $23.33 9,657
2020-07-29 $24.63 $24.66 $24.60 $24.65 $23.30 11,905
2020-07-28 $24.45 $24.70 $24.31 $24.58 $23.23 15,013
2020-07-27 $24.50 $24.70 $24.36 $24.65 $23.30 28,277
2020-07-24 $24.61 $24.72 $24.46 $24.72 $23.36 11,186
2020-07-23 $24.57 $24.78 $24.56 $24.69 $23.33 12,328
2020-07-22 $24.55 $24.79 $24.48 $24.79 $23.35 19,212
2020-07-21 $24.78 $24.79 $24.60 $24.62 $23.19 35,713
2020-07-20 $24.73 $24.75 $24.60 $24.70 $23.26 6,105
2020-07-17 $24.75 $24.75 $24.51 $24.62 $23.19 16,708
2020-07-16 $24.73 $24.75 $24.51 $24.75 $23.31 20,800
2020-07-15 $24.73 $24.75 $24.29 $24.59 $23.16 9,200
2020-07-14 $24.75 $24.75 $24.37 $24.63 $23.20 7,900
2020-07-13 $24.74 $24.74 $24.36 $24.50 $23.07 11,700
2020-07-10 $24.40 $24.70 $24.28 $24.33 $22.91 9,400
2020-07-09 $24.77 $24.77 $24.44 $24.49 $23.07 12,700
2020-07-08 $24.80 $24.80 $24.47 $24.71 $23.27 8,207
2020-07-07 $24.54 $24.65 $24.46 $24.64 $23.21 7,953
2020-07-06 $24.41 $24.65 $24.40 $24.45 $23.03 9,900
2020-07-02 $24.43 $24.65 $24.21 $24.65 $23.22 27,047
2020-07-01 $24.64 $24.64 $24.34 $24.40 $22.98 7,600
2020-06-30 $24.48 $24.60 $24.30 $24.57 $23.14 17,202
2020-06-29 $24.64 $24.64 $24.21 $24.54 $23.11 31,905
2020-06-26 $24.55 $24.55 $23.93 $24.02 $22.62 27,503
2020-06-25 $24.35 $24.55 $24.27 $24.55 $23.12 31,629
2020-06-24 $24.36 $24.64 $24.26 $24.34 $22.92 10,163
2020-06-23 $24.24 $24.61 $24.24 $24.42 $23.00 6,318
2020-06-22 $24.64 $24.65 $24.44 $24.62 $23.19 13,335
2020-06-19 $24.44 $24.47 $24.25 $24.40 $22.98 10,550
2020-06-18 $24.41 $24.58 $24.31 $24.57 $23.14 10,694
2020-06-17 $24.59 $24.67 $24.53 $24.60 $23.11 6,236
2020-06-16 $24.63 $24.67 $24.28 $24.65 $23.15 16,569
2020-06-15 $24.01 $24.44 $24.01 $24.38 $22.90 31,811
2020-06-12 $24.23 $24.44 $24.23 $24.35 $22.87 17,276
2020-06-11 $24.43 $24.43 $23.87 $24.25 $22.78 21,183
2020-06-10 $24.49 $24.67 $24.40 $24.49 $23.00 10,778
2020-06-09 $24.66 $24.66 $24.39 $24.42 $22.94 84,728
2020-06-08 $24.39 $24.80 $24.39 $24.80 $23.30 49,887
2020-06-05 $24.62 $24.65 $23.83 $24.37 $22.89 63,337
2020-06-04 $24.00 $24.41 $23.97 $24.41 $22.93 227,916
2020-06-03 $23.95 $24.30 $23.69 $24.30 $22.83 37,253
2020-06-02 $23.50 $23.95 $23.50 $23.93 $22.48 11,115
2020-06-01 $23.75 $23.88 $23.43 $23.43 $22.01 17,477
2020-05-29 $23.75 $23.87 $23.75 $23.80 $22.36 53,156
2020-05-28 $23.91 $23.92 $23.79 $23.82 $22.37 18,781
2020-05-27 $23.91 $23.91 $23.75 $23.83 $22.38 37,763
2020-05-26 $23.66 $23.82 $23.63 $23.76 $22.32 25,719
2020-05-22 $23.76 $23.88 $23.24 $23.73 $22.29 29,526
2020-05-21 $23.62 $23.72 $23.56 $23.67 $22.23 66,103
2020-05-20 $23.51 $23.72 $23.48 $23.71 $22.20 19,192
2020-05-19 $23.68 $23.68 $23.50 $23.58 $22.08 8,272
2020-05-18 $23.49 $23.59 $23.47 $23.57 $22.07 26,664
2020-05-15 $23.37 $23.50 $23.31 $23.50 $22.01 71,613
2020-05-14 $23.44 $23.53 $23.31 $23.42 $21.93 32,855
2020-05-13 $23.48 $23.56 $23.20 $23.37 $21.89 97,477
2020-05-12 $23.43 $23.66 $23.36 $23.37 $21.89 97,580
2020-05-11 $23.33 $23.55 $23.33 $23.48 $21.99 24,279
2020-05-08 $23.40 $23.50 $23.32 $23.50 $22.01 9,323
2020-05-07 $23.39 $23.42 $23.21 $23.40 $21.91 26,938
2020-05-06 $23.31 $23.40 $23.24 $23.32 $21.84 7,155
2020-05-05 $23.37 $23.40 $23.12 $23.40 $21.91 19,060
2020-05-04 $23.28 $23.34 $23.11 $23.32 $21.84 18,392
2020-05-01 $23.27 $23.30 $23.05 $23.30 $21.82 39,065
2020-04-30 $23.01 $23.40 $23.01 $23.34 $21.86 19,295
2020-04-29 $23.15 $23.30 $23.04 $23.08 $21.61 23,944
2020-04-28 $23.34 $23.34 $23.02 $23.04 $21.58 26,325
2020-04-27 $23.04 $23.37 $22.99 $23.37 $21.89 23,916
2020-04-24 $22.97 $23.37 $22.97 $23.19 $21.72 16,699
2020-04-23 $23.40 $23.40 $22.91 $23.26 $21.78 14,234
2020-04-22 $23.11 $23.35 $22.90 $23.32 $21.84 44,004
2020-04-21 $23.30 $23.30 $22.75 $23.11 $21.64 33,356
2020-04-20 $23.00 $23.40 $22.93 $23.28 $21.80 68,496
2020-04-17 $23.28 $23.39 $22.91 $23.31 $21.83 41,579
2020-04-16 $23.28 $23.33 $22.98 $23.31 $21.83 58,815
2020-04-15 $23.23 $23.39 $22.93 $23.31 $21.74 176,972
2020-04-14 $23.22 $23.40 $23.21 $23.37 $21.80 288,124
2020-04-13 $22.92 $23.61 $22.69 $23.24 $21.67 83,379
2020-04-09 $23.00 $23.72 $22.65 $23.63 $22.04 40,831
2020-04-08 $22.10 $22.74 $22.10 $22.64 $21.12 48,987
2020-04-07 $22.23 $22.69 $22.00 $22.44 $20.93 33,112
2020-04-06 $22.11 $22.77 $22.11 $22.38 $20.87 26,111
2020-04-03 $22.28 $22.77 $22.17 $22.21 $20.71 25,506
2020-04-02 $21.72 $22.53 $21.63 $22.37 $20.86 12,003
2020-04-01 $21.80 $22.69 $21.80 $22.28 $20.78 103,515
2020-03-31 $22.00 $22.54 $22.00 $22.36 $20.85 42,741
2020-03-30 $21.40 $22.37 $21.40 $22.36 $20.85 34,455
2020-03-27 $22.53 $22.53 $21.81 $21.90 $20.43 17,869
2020-03-26 $22.37 $22.37 $21.45 $22.28 $20.78 32,050
2020-03-25 $20.35 $22.08 $18.32 $21.69 $20.23 68,487
2020-03-24 $22.44 $22.56 $20.74 $21.61 $20.15 27,286
2020-03-23 $20.56 $21.77 $20.43 $20.93 $19.52 152,208
2020-03-20 $21.80 $21.80 $21.00 $21.13 $19.71 75,622
2020-03-19 $20.72 $22.18 $20.42 $22.12 $20.63 66,906
2020-03-18 $21.60 $22.44 $20.25 $21.89 $20.33 338,934
2020-03-17 $21.75 $22.68 $21.71 $22.52 $20.92 54,160
2020-03-16 $21.13 $23.35 $20.64 $21.62 $20.08 69,117
2020-03-13 $21.47 $22.94 $20.63 $22.92 $21.29 126,843
2020-03-12 $22.09 $22.74 $18.23 $21.87 $20.31 183,417
2020-03-11 $24.10 $24.10 $23.21 $23.46 $21.79 88,281
2020-03-10 $23.99 $24.30 $23.90 $24.01 $22.30 52,350
2020-03-09 $22.71 $24.26 $22.71 $24.07 $22.36 68,941
2020-03-06 $24.19 $24.54 $24.16 $24.40 $22.66 34,474
2020-03-05 $24.55 $24.64 $24.44 $24.48 $22.74 9,726
2020-03-04 $24.52 $24.64 $24.49 $24.53 $22.78 20,678
2020-03-03 $24.47 $24.63 $24.40 $24.43 $22.69 26,716
2020-03-02 $24.42 $24.50 $24.36 $24.49 $22.75 42,058
2020-02-28 $23.17 $24.50 $23.17 $24.50 $22.76 102,863
2020-02-27 $24.53 $24.57 $24.43 $24.43 $22.69 82,179
2020-02-26 $24.63 $24.65 $24.60 $24.62 $22.87 28,577
2020-02-25 $24.64 $24.67 $24.60 $24.63 $22.88 51,971
2020-02-24 $24.56 $24.71 $24.56 $24.67 $22.91 45,945
2020-02-21 $24.77 $24.77 $24.73 $24.77 $23.01 26,081
2020-02-20 $24.73 $24.78 $24.73 $24.75 $22.99 15,754
2020-02-19 $24.84 $24.84 $24.77 $24.84 $23.00 36,051
2020-02-18 $24.83 $24.85 $24.80 $24.82 $22.99 22,267
2020-02-14 $24.79 $24.82 $24.78 $24.79 $22.96 26,585
2020-02-13 $24.77 $24.82 $24.77 $24.80 $22.97 24,085
2020-02-12 $24.81 $24.82 $24.80 $24.81 $22.98 14,103
2020-02-11 $24.84 $24.84 $24.78 $24.82 $22.99 14,035
2020-02-10 $24.95 $24.95 $24.77 $24.78 $22.95 47,872
2020-02-07 $24.79 $24.80 $24.78 $24.79 $22.96 31,688
2020-02-06 $24.76 $24.80 $24.75 $24.80 $22.97 14,579
2020-02-05 $24.79 $24.81 $24.75 $24.81 $22.98 29,671
2020-02-04 $24.75 $24.80 $24.75 $24.77 $22.94 26,349
2020-02-03 $24.73 $24.79 $24.70 $24.75 $22.92 43,012
2020-01-31 $24.78 $24.78 $24.75 $24.75 $22.92 27,351
2020-01-30 $24.78 $24.82 $24.75 $24.76 $22.93 48,518
2020-01-29 $24.83 $24.84 $24.74 $24.75 $22.92 25,719
2020-01-28 $24.73 $24.78 $24.69 $24.74 $22.91 36,981
2020-01-27 $24.85 $24.86 $24.74 $24.75 $22.92 38,028
2020-01-24 $24.83 $24.87 $24.79 $24.79 $22.96 60,193
2020-01-23 $24.89 $24.89 $24.83 $24.84 $23.00 15,332
2020-01-22 $24.85 $24.85 $24.84 $24.85 $23.01 24,639
2020-01-21 $24.87 $24.89 $24.81 $24.84 $23.00 39,204
2020-01-17 $24.82 $24.85 $24.79 $24.85 $23.01 33,532
2020-01-16 $24.78 $24.90 $24.78 $24.89 $23.05 28,802
2020-01-15 $24.87 $24.93 $24.86 $24.89 $22.99 17,470
2020-01-14 $24.94 $24.98 $24.86 $24.91 $23.00 29,447
2020-01-13 $24.89 $24.90 $24.85 $24.89 $22.99 40,650
2020-01-10 $24.89 $24.91 $24.89 $24.89 $22.99 15,421
2020-01-09 $24.89 $24.96 $24.89 $24.91 $23.00 29,734
2020-01-08 $24.86 $24.98 $24.82 $24.90 $23.00 20,848
2020-01-07 $24.98 $25.00 $24.81 $24.93 $23.02 40,802
2020-01-06 $24.86 $24.98 $24.80 $24.92 $23.01 12,214
2020-01-03 $25.02 $25.02 $24.87 $24.88 $22.98 84,225
2020-01-02 $25.08 $25.08 $24.81 $24.93 $23.02 38,281
2019-12-31 $24.81 $24.94 $24.80 $24.87 $22.97 9,188
2019-12-30 $24.91 $24.92 $24.79 $24.92 $23.01 30,635
2019-12-27 $24.80 $24.91 $24.74 $24.91 $23.00 37,983
2019-12-26 $24.76 $24.80 $24.70 $24.79 $22.89 26,674
2019-12-24 $24.73 $24.80 $24.70 $24.76 $22.87 16,601
2019-12-23 $24.70 $24.78 $24.70 $24.78 $22.88 32,057
2019-12-20 $24.75 $24.80 $24.75 $24.80 $22.90 18,750
2019-12-19 $24.74 $24.78 $24.71 $24.78 $22.88 39,009
2019-12-18 $24.93 $24.93 $24.77 $24.78 $22.88 21,438
2019-12-17 $25.06 $25.06 $24.90 $24.93 $22.96 35,227
2019-12-16 $24.98 $24.98 $24.87 $24.90 $22.93 25,160
2019-12-13 $24.80 $24.93 $24.80 $24.92 $22.95 53,599
2019-12-12 $24.88 $24.89 $24.84 $24.85 $22.88 14,850
2019-12-11 $24.80 $24.86 $24.80 $24.86 $22.89 25,765
2019-12-10 $24.80 $24.86 $24.80 $24.86 $22.89 20,390
2019-12-09 $24.71 $24.86 $24.70 $24.86 $22.89 15,783
2019-12-06 $24.88 $24.99 $24.77 $24.84 $22.87 13,328
2019-12-05 $24.85 $25.01 $24.76 $24.76 $22.80 182,377
2019-12-04 $24.83 $24.85 $24.76 $24.80 $22.84 54,324
2019-12-03 $24.72 $24.94 $24.71 $24.90 $22.93 14,785
2019-12-02 $24.98 $24.98 $24.75 $24.82 $22.85 15,820
2019-11-29 $24.85 $24.85 $24.74 $24.77 $22.81 5,972
2019-11-27 $24.85 $24.85 $24.72 $24.81 $22.85 10,029
2019-11-26 $24.71 $24.76 $24.71 $24.75 $22.79 22,515
2019-11-25 $24.80 $24.80 $24.53 $24.73 $22.77 71,858
2019-11-22 $24.80 $24.83 $24.76 $24.81 $22.85 23,016
2019-11-21 $24.87 $24.89 $24.76 $24.78 $22.82 56,067
2019-11-20 $24.82 $24.89 $24.82 $24.85 $22.88 24,370
2019-11-19 $24.83 $24.86 $24.82 $24.84 $22.87 18,856
2019-11-18 $24.95 $24.95 $24.85 $24.88 $22.91 60,809
2019-11-15 $24.92 $24.92 $24.86 $24.87 $22.90 38,700
2019-11-14 $24.89 $24.95 $24.86 $24.86 $22.89 28,554
2019-11-13 $24.95 $24.99 $24.92 $24.93 $22.89 25,820
2019-11-12 $24.94 $24.96 $24.89 $24.90 $22.86 17,234
2019-11-11 $24.92 $25.30 $24.90 $24.90 $22.86 23,078
2019-11-08 $24.90 $24.93 $24.90 $24.92 $22.88 14,062
2019-11-07 $24.94 $24.95 $24.89 $24.91 $22.87 14,938
2019-11-06 $24.93 $24.93 $24.91 $24.92 $22.88 52,498
2019-11-05 $24.92 $24.98 $24.90 $24.92 $22.88 54,584
2019-11-04 $24.95 $24.95 $24.90 $24.92 $22.88 23,148
2019-11-01 $24.90 $24.98 $24.90 $24.92 $22.88 43,217
2019-10-31 $24.89 $24.93 $24.87 $24.90 $22.86 29,802
2019-10-30 $24.93 $24.93 $24.89 $24.89 $22.85 12,733
2019-10-29 $24.90 $24.95 $24.90 $24.91 $22.87 26,380
2019-10-28 $24.93 $24.94 $24.90 $24.90 $22.86 37,969
2019-10-25 $24.92 $24.98 $24.83 $24.90 $22.86 26,062
2019-10-24 $24.91 $24.93 $24.81 $24.93 $22.89 26,730
2019-10-23 $24.83 $24.90 $24.79 $24.85 $22.82 42,713
2019-10-22 $24.99 $24.99 $24.83 $24.85 $22.82 35,948
2019-10-21 $24.94 $24.94 $24.82 $24.86 $22.83 25,091
2019-10-18 $24.91 $24.98 $24.85 $24.85 $22.82 21,600
2019-10-17 $24.86 $24.92 $24.85 $24.88 $22.84 27,309
2019-10-16 $24.93 $24.93 $24.91 $24.93 $22.82 19,967
2019-10-15 $24.93 $24.95 $24.92 $24.94 $22.83 24,742
2019-10-14 $24.98 $25.19 $24.92 $24.93 $22.82 11,281
2019-10-11 $25.13 $25.13 $24.85 $24.88 $22.78 45,720
2019-10-10 $24.95 $24.95 $24.91 $24.91 $22.80 32,990
2019-10-09 $24.97 $24.97 $24.88 $24.94 $22.83 17,380
2019-10-08 $24.95 $24.96 $24.89 $24.91 $22.80 42,075
2019-10-07 $25.15 $25.15 $24.91 $24.96 $22.85 70,423
2019-10-04 $24.92 $25.21 $24.89 $24.91 $22.80 44,297
2019-10-03 $24.91 $24.91 $24.86 $24.90 $22.79 29,356
2019-10-02 $25.04 $25.10 $24.84 $24.86 $22.76 25,520
2019-10-01 $24.87 $24.91 $24.83 $24.88 $22.78 23,381
2019-09-30 $24.87 $24.87 $24.80 $24.84 $22.74 12,488
2019-09-27 $24.87 $24.87 $24.79 $24.85 $22.75 17,093
2019-09-26 $24.81 $24.87 $24.77 $24.84 $22.74 10,768
2019-09-25 $24.81 $24.81 $24.76 $24.80 $22.70 46,065
2019-09-24 $24.78 $24.81 $24.78 $24.81 $22.71 17,335
2019-09-23 $24.78 $24.89 $24.78 $24.81 $22.71 17,801
2019-09-20 $24.84 $24.85 $24.78 $24.79 $22.69 13,859
2019-09-19 $24.81 $24.83 $24.80 $24.81 $22.71 6,490
2019-09-18 $24.83 $24.88 $24.83 $24.83 $22.66 19,819
2019-09-17 $24.92 $24.92 $24.82 $24.89 $22.71 17,513
2019-09-16 $24.89 $24.89 $24.82 $24.84 $22.67 19,798
2019-09-13 $24.91 $24.91 $24.83 $24.87 $22.69 32,630
2019-09-12 $24.81 $24.93 $24.81 $24.90 $22.72 15,357
2019-09-11 $24.90 $24.93 $24.86 $24.88 $22.70 24,881
2019-09-10 $24.86 $24.87 $24.83 $24.87 $22.69 30,099
2019-09-09 $24.93 $24.93 $24.82 $24.83 $22.66 35,983
2019-09-06 $24.78 $24.95 $24.77 $24.91 $22.73 37,919
2019-09-05 $24.81 $24.89 $24.80 $24.83 $22.66 54,300
2019-09-04 $24.82 $24.90 $24.81 $24.82 $22.65 34,871
2019-09-03 $24.90 $24.91 $24.81 $24.82 $22.65 54,187
2019-08-30 $24.90 $24.91 $24.83 $24.84 $22.67 35,620
2019-08-29 $24.85 $24.90 $24.82 $24.86 $22.68 23,053
2019-08-28 $24.84 $24.89 $24.83 $24.86 $22.68 27,892
2019-08-27 $24.82 $24.90 $24.79 $24.90 $22.72 13,626
2019-08-26 $24.86 $24.88 $24.82 $24.82 $22.65 26,201
2019-08-23 $24.85 $24.89 $24.80 $24.87 $22.69 24,019
2019-08-22 $24.75 $24.86 $24.75 $24.85 $22.68 19,984
2019-08-21 $24.91 $24.91 $24.84 $24.86 $22.62 21,594
2019-08-20 $24.90 $24.93 $24.85 $24.92 $22.67 26,759
2019-08-19 $24.84 $24.91 $24.84 $24.91 $22.66 33,037
2019-08-16 $24.89 $24.89 $24.80 $24.88 $22.64 39,677
2019-08-15 $24.82 $24.89 $24.78 $24.89 $22.64 35,894
2019-08-14 $24.84 $24.85 $24.78 $24.79 $22.55 47,230
2019-08-13 $24.80 $24.87 $24.79 $24.82 $22.58 24,487
2019-08-12 $24.84 $24.87 $24.79 $24.87 $22.62 17,868
2019-08-09 $24.80 $24.86 $24.78 $24.78 $22.54 44,830
2019-08-08 $24.81 $24.83 $24.79 $24.81 $22.57 16,367
2019-08-07 $24.79 $24.80 $24.78 $24.80 $22.56 29,418
2019-08-06 $24.86 $24.86 $24.80 $24.81 $22.57 22,881
2019-08-05 $24.84 $24.85 $24.80 $24.81 $22.57 32,634
2019-08-02 $24.85 $24.89 $24.84 $24.85 $22.61 25,375
2019-08-01 $24.90 $24.90 $24.87 $24.88 $22.63 20,958
2019-07-31 $24.87 $24.90 $24.81 $24.84 $22.60 11,563
2019-07-30 $24.80 $24.88 $24.80 $24.88 $22.63 74,964
2019-07-29 $24.84 $24.87 $24.80 $24.80 $22.56 26,633
2019-07-26 $24.79 $24.88 $24.79 $24.88 $22.63 33,254
2019-07-25 $24.79 $24.86 $24.79 $24.85 $22.61 27,992
2019-07-24 $24.80 $24.85 $24.78 $24.85 $22.61 40,257
2019-07-23 $24.85 $24.87 $24.81 $24.87 $22.62 19,650
2019-07-22 $24.80 $24.84 $24.80 $24.83 $22.59 26,961
2019-07-19 $24.85 $24.87 $24.82 $24.85 $22.61 47,976
2019-07-18 $24.83 $24.83 $24.76 $24.82 $22.58 44,542
2019-07-17 $24.92 $24.92 $24.86 $24.89 $22.56 26,188
2019-07-16 $24.95 $24.95 $24.84 $24.89 $22.56 28,324
2019-07-15 $24.91 $24.91 $24.84 $24.86 $22.54 22,594
2019-07-12 $24.86 $24.89 $24.81 $24.88 $22.55 29,374
2019-07-11 $24.84 $24.89 $24.81 $24.81 $22.49 37,849
2019-07-10 $24.88 $24.90 $24.85 $24.88 $22.55 33,064
2019-07-09 $24.82 $24.87 $24.78 $24.84 $22.52 66,004
2019-07-08 $24.80 $24.85 $24.80 $24.83 $22.51 14,259
2019-07-05 $24.84 $24.87 $24.81 $24.86 $22.54 28,983
2019-07-03 $24.84 $24.88 $24.78 $24.88 $22.55 20,555
2019-07-02 $24.81 $24.86 $24.81 $24.85 $22.53 19,763
2019-07-01 $24.78 $24.88 $24.78 $24.81 $22.49 19,423
2019-06-28 $24.85 $24.90 $24.77 $24.77 $22.45 53,139
2019-06-27 $24.91 $24.91 $24.79 $24.87 $22.54 23,629
2019-06-26 $24.82 $24.90 $24.77 $24.86 $22.54 22,291
2019-06-25 $24.95 $24.95 $24.77 $24.77 $22.45 28,506
2019-06-24 $24.81 $24.90 $24.80 $24.88 $22.55 24,964
2019-06-21 $24.89 $24.90 $24.83 $24.87 $22.54 36,052
2019-06-20 $24.93 $24.93 $24.83 $24.90 $22.57 40,128
2019-06-19 $24.92 $24.99 $24.85 $24.94 $22.52 21,084
2019-06-18 $24.87 $24.92 $24.81 $24.90 $22.49 39,530
2019-06-17 $24.80 $24.88 $24.80 $24.84 $22.44 14,952
2019-06-14 $24.90 $24.90 $24.82 $24.85 $22.45 17,679
2019-06-13 $24.89 $24.89 $24.84 $24.86 $22.46 8,889
2019-06-12 $24.81 $24.85 $24.80 $24.84 $22.44 23,660
2019-06-11 $24.89 $24.89 $24.80 $24.84 $22.44 20,916
2019-06-10 $24.99 $25.04 $24.79 $24.86 $22.46 28,718
2019-06-07 $24.73 $24.83 $24.73 $24.83 $22.43 25,381
2019-06-06 $24.75 $24.80 $24.70 $24.80 $22.40 19,636
2019-06-05 $24.82 $24.82 $24.71 $24.77 $22.38 10,352
2019-06-04 $24.68 $24.78 $24.68 $24.76 $22.37 58,012
2019-06-03 $24.67 $24.75 $24.66 $24.70 $22.31 18,832
2019-05-31 $24.72 $24.76 $24.70 $24.70 $22.31 25,275
2019-05-30 $24.71 $24.79 $24.71 $24.75 $22.36 21,927
2019-05-29 $24.74 $24.74 $24.71 $24.74 $22.35 14,934
2019-05-28 $24.77 $24.82 $24.72 $24.75 $22.36 39,735
2019-05-24 $24.73 $24.78 $24.66 $24.66 $22.28 12,785
2019-05-23 $24.73 $24.73 $24.70 $24.71 $22.32 16,444
2019-05-22 $24.81 $24.81 $24.75 $24.76 $22.29 28,063
2019-05-21 $24.81 $24.81 $24.75 $24.77 $22.30 14,588
2019-05-20 $24.92 $24.92 $24.75 $24.78 $22.31 13,095
2019-05-17 $24.71 $24.78 $24.71 $24.77 $22.30 17,339
2019-05-16 $24.72 $24.78 $24.72 $24.74 $22.27 20,416
2019-05-15 $24.70 $24.76 $24.70 $24.71 $22.25 38,982
2019-05-14 $24.68 $24.75 $24.67 $24.74 $22.27 11,318
2019-05-13 $24.68 $24.72 $24.68 $24.69 $22.23 16,113
2019-05-10 $24.61 $24.77 $24.61 $24.77 $22.30 19,237
2019-05-09 $24.72 $24.72 $24.69 $24.72 $22.26 11,061
2019-05-08 $24.80 $24.80 $24.75 $24.77 $22.30 14,399
2019-05-07 $25.75 $25.75 $24.74 $24.77 $22.30 23,667
2019-05-06 $24.76 $24.79 $24.74 $24.78 $22.31 29,492
2019-05-03 $24.71 $24.76 $24.71 $24.75 $22.28 22,748
2019-05-02 $24.77 $24.77 $24.71 $24.74 $22.27 18,321
2019-05-01 $24.74 $24.78 $24.71 $24.75 $22.28 33,569
2019-04-30 $24.70 $24.75 $24.67 $24.67 $22.21 30,655
2019-04-29 $24.75 $24.76 $24.65 $24.75 $22.28 16,540
2019-04-26 $24.74 $24.75 $24.64 $24.75 $22.28 12,452
2019-04-25 $24.71 $24.71 $24.63 $24.69 $22.23 14,017
2019-04-24 $24.67 $24.70 $24.66 $24.69 $22.23 31,689
2019-04-23 $24.65 $24.70 $24.63 $24.66 $22.20 16,445
2019-04-22 $24.70 $24.71 $24.63 $24.69 $22.23 31,985
2019-04-18 $24.70 $24.71 $24.64 $24.71 $22.25 33,287
2019-04-17 $24.59 $24.71 $24.59 $24.70 $22.24 79,874
2019-04-16 $24.78 $24.80 $24.71 $24.80 $22.26 30,001
2019-04-15 $24.83 $24.83 $24.74 $24.78 $22.24 16,031
2019-04-12 $24.71 $24.76 $24.71 $24.76 $22.22 19,471
2019-04-11 $24.70 $24.74 $24.66 $24.74 $22.20 30,328
2019-04-10 $24.74 $24.74 $24.65 $24.70 $22.17 31,545
2019-04-09 $24.73 $24.73 $24.61 $24.62 $22.10 19,622
2019-04-08 $24.74 $24.74 $24.66 $24.70 $22.17 23,723
2019-04-05 $24.66 $24.73 $24.65 $24.70 $22.17 14,941
2019-04-04 $24.66 $24.70 $24.66 $24.70 $22.17 62,046
2019-04-03 $24.75 $24.75 $24.66 $24.68 $22.15 28,228
2019-04-02 $24.68 $24.68 $24.61 $24.65 $22.12 28,051
2019-04-01 $24.70 $24.75 $24.65 $24.69 $22.16 86,359
2019-03-29 $24.58 $24.65 $24.58 $24.61 $22.09 17,040
2019-03-28 $24.69 $24.69 $24.59 $24.60 $22.08 11,928
2019-03-27 $24.72 $24.72 $24.55 $24.67 $22.14 21,340
2019-03-26 $24.66 $24.69 $24.55 $24.63 $22.11 62,469
2019-03-25 $24.77 $24.77 $24.52 $24.52 $22.01 16,243
2019-03-22 $24.60 $24.65 $24.53 $24.59 $22.07 23,629
2019-03-21 $24.56 $24.78 $24.56 $24.60 $22.08 24,323
2019-03-20 $24.58 $24.70 $24.58 $24.67 $22.06 30,054
2019-03-19 $24.58 $24.64 $24.54 $24.60 $22.00 47,122
2019-03-18 $24.69 $24.80 $24.60 $24.61 $22.01 33,338
2019-03-15 $24.84 $24.84 $24.59 $24.63 $22.03 90,861
2019-03-14 $24.61 $24.68 $24.58 $24.61 $22.01 20,113
2019-03-13 $24.54 $24.63 $24.46 $24.63 $22.03 19,178
2019-03-12 $24.51 $24.64 $24.48 $24.56 $21.97 43,598
2019-03-11 $24.54 $24.67 $24.50 $24.63 $22.03 160,797
2019-03-08 $24.55 $24.60 $24.48 $24.54 $21.95 196,363
2019-03-07 $24.56 $24.57 $24.50 $24.57 $21.97 320,685
2019-03-06 $24.63 $24.65 $24.53 $24.60 $22.00 30,887
2019-03-05 $24.62 $24.67 $24.52 $24.60 $22.00 27,449
2019-03-04 $24.64 $24.64 $24.56 $24.60 $22.00 29,678
2019-03-01 $24.49 $24.61 $24.49 $24.57 $21.97 24,952
2019-02-28 $24.57 $24.65 $24.47 $24.48 $21.89 32,591
2019-02-27 $24.49 $24.55 $24.48 $24.52 $21.93 21,971
2019-02-26 $24.50 $24.65 $24.47 $24.48 $21.89 22,469
2019-02-25 $24.64 $24.68 $24.46 $24.46 $21.88 67,010
2019-02-22 $24.60 $24.60 $24.43 $24.57 $21.97 37,511
2019-02-21 $24.64 $24.64 $24.42 $24.44 $21.86 34,916
2019-02-20 $24.65 $24.68 $24.53 $24.54 $21.87 32,655
2019-02-19 $24.69 $24.69 $24.51 $24.53 $21.86 58,822
2019-02-15 $24.62 $24.62 $24.52 $24.58 $21.90 15,539
2019-02-14 $24.53 $24.61 $24.50 $24.60 $21.92 20,241
2019-02-13 $24.71 $24.71 $24.52 $24.57 $21.90 28,568
2019-02-12 $24.58 $24.67 $24.52 $24.55 $21.88 18,826
2019-02-11 $24.46 $24.56 $24.45 $24.55 $21.88 14,440
2019-02-08 $24.54 $24.54 $24.45 $24.48 $21.82 20,437
2019-02-07 $24.53 $24.57 $24.42 $24.43 $21.77 23,871
2019-02-06 $24.48 $24.60 $24.44 $24.58 $21.90 28,994
2019-02-05 $24.43 $24.63 $24.43 $24.58 $21.90 16,876
2019-02-04 $24.50 $24.50 $24.41 $24.42 $21.76 20,793
2019-02-01 $24.45 $24.49 $24.41 $24.42 $21.76 29,017
2019-01-31 $24.42 $24.55 $24.41 $24.44 $21.78 43,194
2019-01-30 $24.35 $24.50 $24.35 $24.45 $21.79 32,560
2019-01-29 $24.45 $24.47 $24.33 $24.33 $21.68 34,829
2019-01-28 $24.40 $24.49 $24.31 $24.33 $21.68 26,153
2019-01-25 $24.40 $24.50 $24.35 $24.40 $21.74 79,063
2019-01-24 $24.44 $24.47 $24.30 $24.42 $21.76 30,151
2019-01-23 $24.31 $24.44 $24.29 $24.42 $21.76 41,830
2019-01-22 $24.45 $24.45 $24.29 $24.32 $21.67 19,720
2019-01-18 $24.29 $24.44 $24.29 $24.40 $21.74 39,984
2019-01-17 $24.37 $24.38 $24.27 $24.28 $21.64 118,121
2019-01-16 $24.38 $24.44 $24.33 $24.41 $21.68 26,798
2019-01-15 $24.29 $24.35 $24.29 $24.33 $21.61 13,047
2019-01-14 $24.26 $24.33 $24.26 $24.33 $21.61 38,426
2019-01-11 $24.35 $24.35 $24.29 $24.31 $21.59 65,525
2019-01-10 $24.29 $24.36 $24.27 $24.34 $21.62 18,624
2019-01-09 $24.28 $24.37 $24.27 $24.31 $21.59 51,169
2019-01-08 $24.21 $24.35 $24.20 $24.35 $21.63 72,670
2019-01-07 $24.19 $24.25 $24.17 $24.25 $21.54 56,669
2019-01-04 $24.10 $24.21 $24.09 $24.18 $21.48 130,537
2019-01-03 $24.09 $24.09 $23.98 $24.03 $21.34 42,262
2019-01-02 $23.96 $24.05 $23.96 $24.04 $21.35 35,132
2018-12-31 $23.92 $24.07 $23.92 $24.03 $21.34 127,423
2018-12-28 $24.18 $24.18 $24.00 $24.12 $21.42 114,956
2018-12-27 $23.98 $24.16 $23.95 $24.00 $21.32 205,678
2018-12-26 $23.92 $24.07 $23.89 $24.07 $21.38 36,881
2018-12-24 $23.98 $24.00 $23.84 $23.96 $21.28 21,023
2018-12-21 $23.82 $24.04 $23.82 $23.90 $21.23 65,762
2018-12-20 $23.94 $24.02 $23.83 $23.95 $21.27 92,117
2018-12-19 $24.25 $24.25 $24.04 $24.06 $21.27 109,191
2018-12-18 $24.25 $24.25 $24.14 $24.18 $21.38 72,787
2018-12-17 $24.24 $24.28 $24.18 $24.21 $21.40 60,658
2018-12-14 $24.33 $24.33 $24.25 $24.26 $21.45 20,177
2018-12-13 $24.29 $24.34 $24.25 $24.32 $21.50 35,853
2018-12-12 $24.25 $24.30 $24.21 $24.23 $21.42 32,633
2018-12-11 $24.18 $24.29 $24.18 $24.25 $21.44 19,795
2018-12-10 $24.14 $24.25 $24.14 $24.20 $21.40 33,878
2018-12-07 $24.28 $24.28 $24.11 $24.13 $21.33 55,419
2018-12-06 $24.16 $24.27 $24.12 $24.22 $21.41 34,092
2018-12-04 $24.29 $24.29 $24.20 $24.23 $21.42 25,594
2018-12-03 $24.24 $24.35 $24.19 $24.23 $21.42 11,899
2018-11-30 $24.13 $24.27 $24.13 $24.27 $21.46 26,437
2018-11-29 $24.29 $24.29 $24.19 $24.29 $21.48 18,692
2018-11-28 $24.15 $24.29 $24.15 $24.23 $21.42 47,064
2018-11-27 $24.18 $24.20 $24.11 $24.18 $21.38 38,269
2018-11-26 $24.29 $24.29 $24.17 $24.24 $21.43 29,313
2018-11-23 $24.22 $24.28 $24.19 $24.24 $21.43 12,003
2018-11-21 $24.18 $24.27 $24.14 $24.24 $21.43 16,745
2018-11-20 $24.40 $24.40 $24.10 $24.22 $21.41 217,635
2018-11-19 $24.18 $24.26 $24.11 $24.23 $21.42 67,896
2018-11-16 $24.20 $24.20 $24.13 $24.15 $21.35 566,425
2018-11-15 $24.23 $24.24 $24.11 $24.24 $21.43 830,793
2018-11-14 $24.24 $24.29 $24.21 $24.25 $21.39 18,442
2018-11-13 $24.26 $24.32 $24.23 $24.26 $21.40 22,029
2018-11-12 $24.25 $24.33 $24.22 $24.27 $21.40 11,177
2018-11-09 $24.40 $24.40 $24.26 $24.27 $21.40 9,118
2018-11-08 $24.26 $24.40 $24.26 $24.37 $21.49 24,857
2018-11-07 $24.27 $24.37 $24.27 $24.37 $21.49 65,508
2018-11-06 $24.30 $24.37 $24.26 $24.32 $21.45 8,387
2018-11-05 $24.26 $24.36 $24.25 $24.33 $21.46 16,428
2018-11-02 $24.18 $24.35 $24.18 $24.27 $21.40 28,340
2018-11-01 $24.19 $24.31 $24.19 $24.29 $21.42 11,522
2018-10-31 $24.24 $24.28 $24.24 $24.25 $21.39 15,237
2018-10-30 $24.30 $24.30 $24.20 $24.25 $21.39 22,329
2018-10-29 $24.34 $24.34 $24.18 $24.22 $21.36 26,675
2018-10-26 $24.20 $24.29 $24.16 $24.27 $21.40 46,266
2018-10-25 $24.22 $24.31 $24.22 $24.26 $21.40 78,747
2018-10-24 $24.27 $24.36 $24.22 $24.29 $21.42 35,301
2018-10-23 $24.24 $24.32 $24.23 $24.31 $21.44 61,198
2018-10-22 $24.26 $24.37 $24.26 $24.34 $21.47 468,225
2018-10-19 $24.38 $24.38 $24.25 $24.28 $21.41 35,809
2018-10-18 $24.30 $24.43 $24.22 $24.26 $21.40 23,735
2018-10-17 $24.47 $24.51 $24.35 $24.41 $21.43 2,349,786
2018-10-16 $24.59 $24.59 $24.40 $24.51 $21.52 1,247,332
2018-10-15 $24.54 $24.54 $24.38 $24.38 $21.40 22,051
2018-10-12 $24.55 $24.55 $24.40 $24.42 $21.44 46,268
2018-10-11 $24.57 $24.57 $24.33 $24.37 $21.39 18,706
2018-10-10 $24.46 $24.48 $24.33 $24.43 $21.45 20,452
2018-10-09 $24.41 $24.60 $24.40 $24.48 $21.49 24,878
2018-10-08 $24.46 $24.65 $24.40 $24.42 $21.44 16,132
2018-10-05 $24.48 $24.57 $24.42 $24.44 $21.45 11,720
2018-10-04 $24.61 $24.61 $24.48 $24.49 $21.50 30,075
2018-10-03 $24.63 $24.65 $24.54 $24.61 $21.60 16,596
2018-10-02 $24.65 $24.65 $24.52 $24.52 $21.52 23,157
2018-10-01 $24.61 $24.65 $24.54 $24.58 $21.58 15,567
2018-09-28 $24.51 $24.65 $24.51 $24.61 $21.60 14,748
2018-09-27 $24.50 $24.58 $24.48 $24.52 $21.52 51,882
2018-09-26 $24.49 $24.64 $24.48 $24.60 $21.60 13,716
2018-09-25 $24.56 $24.56 $24.48 $24.55 $21.55 23,134
2018-09-24 $24.58 $24.63 $24.48 $24.61 $21.60 15,146
2018-09-21 $24.60 $24.60 $24.50 $24.60 $21.60 20,975
2018-09-20 $24.51 $24.57 $24.49 $24.51 $21.52 55,431
2018-09-19 $24.64 $24.69 $24.62 $24.65 $21.56 90,469
2018-09-18 $24.67 $24.69 $24.63 $24.68 $21.59 42,960
2018-09-17 $24.64 $24.65 $24.60 $24.65 $21.56 20,269
2018-09-14 $24.60 $24.66 $24.56 $24.66 $21.57 12,869
2018-09-13 $24.59 $24.64 $24.59 $24.62 $21.54 19,500
2018-09-12 $24.61 $24.65 $24.58 $24.64 $21.55 20,890
2018-09-11 $24.55 $24.63 $24.55 $24.55 $21.48 18,257
2018-09-10 $24.60 $24.63 $24.55 $24.59 $21.51 14,003
2018-09-07 $24.54 $24.70 $24.51 $24.68 $21.59 17,911
2018-09-06 $24.60 $24.61 $24.52 $24.60 $21.52 21,341
2018-09-05 $24.59 $24.61 $24.51 $24.61 $21.53 127,214
2018-09-04 $24.57 $24.62 $24.48 $24.52 $21.45 19,124
2018-08-31 $24.48 $24.59 $24.48 $24.59 $21.51 71,540
2018-08-30 $24.55 $24.59 $24.51 $24.57 $21.49 25,488
2018-08-29 $24.53 $24.58 $24.52 $24.53 $21.46 20,520
2018-08-28 $24.53 $24.56 $24.53 $24.55 $21.48 18,228
2018-08-27 $24.56 $24.57 $24.51 $24.57 $21.49 22,051
2018-08-24 $24.56 $24.57 $24.50 $24.54 $21.47 23,858
2018-08-23 $24.52 $24.53 $24.48 $24.53 $21.46 22,975
2018-08-22 $24.56 $24.61 $24.56 $24.61 $21.45 15,943
2018-08-21 $24.54 $24.63 $24.53 $24.59 $21.43 32,468
2018-08-20 $24.63 $24.63 $24.54 $24.62 $21.46 43,741
2018-08-17 $24.59 $24.62 $24.52 $24.60 $21.44 22,115
2018-08-16 $24.59 $24.59 $24.54 $24.58 $21.42 22,434
2018-08-15 $24.57 $24.57 $24.52 $24.53 $21.38 8,302
2018-08-14 $24.58 $24.60 $24.50 $24.50 $21.35 10,847
2018-08-13 $24.75 $24.75 $24.52 $24.56 $21.41 13,832
2018-08-10 $24.56 $24.57 $24.53 $24.57 $21.41 14,256
2018-08-09 $24.54 $24.56 $24.50 $24.56 $21.41 19,415
2018-08-08 $24.49 $24.55 $24.49 $24.55 $21.40 13,689
2018-08-07 $24.46 $24.56 $24.46 $24.52 $21.37 27,851
2018-08-06 $24.46 $24.53 $24.38 $24.50 $21.35 39,129
2018-08-03 $24.49 $24.50 $24.44 $24.50 $21.35 22,397
2018-08-02 $24.45 $24.51 $24.40 $24.51 $21.36 28,557
2018-08-01 $24.49 $24.50 $24.32 $24.50 $21.35 18,442
2018-07-31 $24.48 $24.50 $24.42 $24.47 $21.33 74,684
2018-07-30 $24.36 $24.50 $24.35 $24.50 $21.35 26,744
2018-07-27 $24.43 $24.50 $24.40 $24.41 $21.27 18,663
2018-07-26 $24.46 $24.49 $24.34 $24.46 $21.32 102,013
2018-07-25 $24.44 $24.48 $24.23 $24.39 $21.26 19,584
2018-07-24 $24.39 $24.45 $24.37 $24.45 $21.31 12,590
2018-07-23 $24.32 $24.43 $24.32 $24.41 $21.27 14,119
2018-07-20 $24.44 $24.53 $24.39 $24.41 $21.27 36,164
2018-07-19 $24.38 $24.44 $24.34 $24.41 $21.27 15,655
2018-07-18 $24.47 $24.51 $24.43 $24.49 $21.26 50,776
2018-07-17 $24.40 $24.49 $24.40 $24.47 $21.25 14,196
2018-07-16 $24.46 $24.49 $24.40 $24.48 $21.26 34,199
2018-07-13 $24.47 $24.50 $24.42 $24.50 $21.27 25,795
2018-07-12 $24.45 $24.50 $24.41 $24.44 $21.22 37,442
2018-07-11 $24.36 $24.46 $24.36 $24.44 $21.22 68,685
2018-07-10 $24.37 $24.45 $24.34 $24.42 $21.20 50,418
2018-07-09 $24.40 $24.42 $24.33 $24.38 $21.17 14,862
2018-07-06 $24.39 $24.45 $24.29 $24.36 $21.15 613,006
2018-07-05 $24.36 $24.39 $24.33 $24.39 $21.18 17,147
2018-07-03 $24.37 $24.38 $24.28 $24.33 $21.13 17,145
2018-07-02 $24.33 $24.36 $24.28 $24.34 $21.13 27,673
2018-06-29 $24.42 $24.45 $24.32 $24.32 $21.12 17,261
2018-06-28 $24.43 $24.50 $24.38 $24.46 $21.24 16,804
2018-06-27 $24.38 $24.45 $24.37 $24.43 $21.21 20,118
2018-06-26 $24.47 $24.47 $24.36 $24.40 $21.19 15,105
2018-06-25 $24.49 $24.49 $24.34 $24.48 $21.26 35,006
2018-06-22 $24.43 $24.47 $24.39 $24.42 $21.20 20,486
2018-06-21 $24.44 $24.49 $24.43 $24.48 $21.26 16,450
2018-06-20 $24.55 $24.58 $24.49 $24.49 $21.20 25,619
2018-06-19 $24.50 $24.57 $24.50 $24.53 $21.23 32,348
2018-06-18 $24.50 $24.55 $24.46 $24.53 $21.23 31,601
2018-06-15 $24.47 $24.53 $24.45 $24.51 $21.22 16,536
2018-06-14 $24.53 $24.55 $24.49 $24.54 $21.24 13,609
2018-06-13 $24.46 $24.55 $24.46 $24.54 $21.24 35,426
2018-06-12 $24.62 $24.62 $24.45 $24.50 $21.21 28,880
2018-06-11 $24.51 $24.52 $24.44 $24.52 $21.23 16,671
2018-06-08 $24.48 $24.52 $24.43 $24.46 $21.17 12,791
2018-06-07 $24.45 $24.52 $24.44 $24.46 $21.17 29,874
2018-06-06 $24.50 $24.51 $24.42 $24.50 $21.21 45,218
2018-06-05 $24.50 $24.50 $24.40 $24.42 $21.14 33,260
2018-06-04 $24.45 $24.51 $24.42 $24.51 $21.22 23,078
2018-06-01 $24.43 $24.49 $24.38 $24.44 $21.16 32,507
2018-05-31 $24.49 $24.49 $24.42 $24.43 $21.15 23,220
2018-05-30 $24.44 $24.48 $24.42 $24.42 $21.14 12,978
2018-05-29 $24.51 $24.51 $24.41 $24.46 $21.17 18,587
2018-05-25 $24.43 $24.47 $24.41 $24.43 $21.15 25,931
2018-05-24 $24.48 $24.48 $24.40 $24.43 $21.14 32,731
2018-05-23 $24.36 $24.45 $24.36 $24.42 $21.14 29,607
2018-05-22 $24.48 $24.48 $24.37 $24.42 $21.14 71,530
2018-05-21 $24.47 $24.47 $24.35 $24.45 $21.16 22,364
2018-05-18 $24.35 $24.43 $24.34 $24.40 $21.12 17,608
2018-05-17 $24.44 $24.44 $24.33 $24.36 $21.09 11,816
2018-05-16 $24.54 $24.56 $24.45 $24.52 $21.15 23,512
2018-05-15 $24.50 $24.58 $24.42 $24.46 $21.10 27,722
2018-05-14 $24.57 $24.62 $24.43 $24.50 $21.13 18,563
2018-05-11 $24.54 $24.67 $24.43 $24.49 $21.13 16,965
2018-05-10 $24.53 $24.54 $24.49 $24.53 $21.16 18,929
2018-05-09 $24.47 $24.54 $24.46 $24.52 $21.15 21,574
2018-05-08 $24.49 $24.50 $24.46 $24.47 $21.11 118,494
2018-05-07 $24.53 $24.54 $24.48 $24.54 $21.17 34,813
2018-05-04 $24.50 $24.53 $24.45 $24.47 $21.11 13,656
2018-05-03 $24.42 $24.48 $24.41 $24.45 $21.09 34,125
2018-05-02 $24.40 $24.54 $24.40 $24.50 $21.13 16,443
2018-05-01 $24.51 $24.55 $24.46 $24.46 $21.10 15,367
2018-04-30 $24.53 $24.54 $24.46 $24.51 $21.14 28,584
2018-04-27 $24.47 $24.55 $24.45 $24.50 $21.13 34,527
2018-04-26 $24.47 $24.55 $24.44 $24.55 $21.18 18,241
2018-04-25 $24.45 $24.54 $24.36 $24.53 $21.16 20,136
2018-04-24 $24.46 $24.59 $24.46 $24.47 $21.11 36,363
2018-04-23 $24.55 $24.60 $24.46 $24.47 $21.11 20,756
2018-04-20 $24.60 $24.63 $24.50 $24.54 $21.17 42,692
2018-04-19 $24.60 $24.64 $24.55 $24.62 $21.24 76,730
2018-04-18 $24.63 $24.70 $24.63 $24.64 $21.18 34,884
2018-04-17 $24.68 $24.75 $24.63 $24.70 $21.23 37,519
2018-04-16 $24.65 $24.74 $24.60 $24.68 $21.21 31,083
2018-04-13 $24.74 $24.74 $24.57 $24.71 $21.24 23,611
2018-04-12 $24.58 $24.69 $24.58 $24.68 $21.21 22,846
2018-04-11 $24.60 $24.70 $24.54 $24.66 $21.20 20,314
2018-04-10 $24.62 $24.63 $24.52 $24.63 $21.17 18,391
2018-04-09 $24.62 $24.62 $24.50 $24.61 $21.15 20,522
2018-04-06 $24.61 $24.62 $24.47 $24.60 $21.15 25,035
2018-04-05 $24.62 $24.62 $24.45 $24.62 $21.16 48,649
2018-04-04 $24.61 $24.62 $24.43 $24.61 $21.15 24,022
2018-04-03 $24.54 $24.60 $24.47 $24.54 $21.09 45,531
2018-04-02 $24.46 $24.58 $24.44 $24.45 $21.02 57,249
2018-03-29 $24.60 $24.63 $24.42 $24.59 $21.14 29,175
2018-03-28 $24.60 $24.60 $24.45 $24.45 $21.02 60,647
2018-03-27 $24.40 $24.61 $24.40 $24.47 $21.03 40,815
2018-03-26 $24.38 $24.63 $24.35 $24.54 $21.09 39,372
2018-03-23 $24.46 $24.57 $24.34 $24.36 $20.94 49,729
2018-03-22 $24.65 $24.65 $24.37 $24.52 $21.08 382,787
2018-03-21 $24.65 $24.75 $24.65 $24.67 $21.10 465,924
2018-03-20 $24.71 $24.72 $24.63 $24.67 $21.10 26,282
2018-03-19 $24.62 $24.72 $24.60 $24.72 $21.14 29,813
2018-03-16 $24.73 $24.73 $24.65 $24.67 $21.10 34,956
2018-03-15 $24.62 $24.72 $24.62 $24.66 $21.09 29,026
2018-03-14 $24.69 $24.75 $24.60 $24.62 $21.06 3,425,936
2018-03-13 $24.74 $24.80 $24.66 $24.71 $21.13 1,783,035
2018-03-12 $24.74 $24.74 $24.68 $24.72 $21.14 35,485
2018-03-09 $24.75 $24.76 $24.71 $24.74 $21.16 31,579
2018-03-08 $24.71 $24.75 $24.63 $24.70 $21.12 364,536
2018-03-07 $24.72 $24.75 $24.63 $24.66 $21.09 28,114
2018-03-06 $24.70 $24.74 $24.61 $24.67 $21.10 30,296
2018-03-05 $24.74 $24.75 $24.64 $24.75 $21.17 29,795
2018-03-02 $24.76 $24.76 $24.60 $24.75 $21.17 35,843
2018-03-01 $24.75 $24.76 $24.62 $24.67 $21.10 24,097
2018-02-28 $24.75 $24.76 $24.61 $24.76 $21.17 51,357
2018-02-27 $24.72 $24.78 $24.63 $24.71 $21.13 40,816
2018-02-26 $24.78 $24.78 $24.68 $24.76 $21.17 65,195
2018-02-23 $24.68 $24.73 $24.55 $24.71 $21.13 45,514
2018-02-22 $24.60 $24.68 $24.58 $24.61 $21.05 35,803
2018-02-21 $24.70 $24.75 $24.60 $24.60 $21.04 79,946
2018-02-20 $24.71 $24.74 $24.61 $24.71 $21.13 45,517
2018-02-16 $24.63 $24.73 $24.60 $24.70 $21.12 37,777
2018-02-15 $24.82 $24.82 $24.57 $24.64 $21.07 41,025
2018-02-14 $24.66 $24.68 $24.55 $24.64 $21.00 56,381
2018-02-13 $24.68 $24.74 $24.56 $24.67 $21.03 145,957
2018-02-12 $24.60 $24.73 $24.56 $24.69 $21.05 51,850
2018-02-09 $24.79 $24.79 $24.39 $24.60 $20.97 106,720
2018-02-08 $24.84 $24.93 $24.64 $24.68 $21.04 85,353
2018-02-07 $24.80 $24.90 $24.75 $24.75 $21.10 88,134
2018-02-06 $24.74 $24.94 $24.74 $24.79 $21.13 75,897
2018-02-05 $24.88 $24.97 $24.73 $24.80 $21.14 64,259
2018-02-02 $25.04 $25.04 $24.78 $24.82 $21.16 45,448
2018-02-01 $25.11 $25.11 $24.96 $25.06 $21.36 36,714
2018-01-31 $25.07 $25.08 $24.95 $24.98 $21.29 57,713
2018-01-30 $25.05 $25.08 $24.96 $25.07 $21.37 60,749
2018-01-29 $25.09 $25.11 $25.04 $25.05 $21.35 108,087
2018-01-26 $25.15 $25.15 $25.12 $25.12 $21.41 51,847
2018-01-25 $25.18 $25.18 $25.08 $25.11 $21.41 68,197
2018-01-24 $25.18 $25.21 $25.08 $25.12 $21.41 106,945
2018-01-23 $25.11 $25.17 $25.06 $25.14 $21.43 44,316
2018-01-22 $25.19 $25.19 $25.10 $25.12 $21.41 93,040
2018-01-19 $25.06 $25.17 $25.06 $25.12 $21.41 99,584
2018-01-18 $25.18 $25.18 $25.05 $25.08 $21.38 82,856
2018-01-17 $25.17 $25.26 $25.17 $25.21 $21.42 35,998
2018-01-16 $25.23 $25.28 $25.18 $25.19 $21.40 56,010
2018-01-12 $25.18 $25.24 $25.15 $25.24 $21.44 62,924
2018-01-11 $25.25 $25.25 $25.14 $25.22 $21.43 64,422
2018-01-10 $25.27 $25.27 $25.14 $25.19 $21.40 112,795
2018-01-09 $25.14 $25.31 $25.14 $25.21 $21.42 97,042
2018-01-08 $25.27 $25.35 $25.17 $25.24 $21.44 600,821
2018-01-05 $25.27 $25.28 $25.22 $25.23 $21.44 50,294
2018-01-04 $25.23 $25.27 $25.23 $25.25 $21.45 108,067
2018-01-03 $25.22 $25.24 $25.16 $25.24 $21.44 87,956
2018-01-02 $25.20 $25.21 $25.15 $25.19 $21.40 40,594
2017-12-29 $25.18 $25.22 $25.09 $25.15 $21.37 37,092
2017-12-28 $25.19 $25.29 $25.11 $25.24 $21.44 36,082
2017-12-27 $25.17 $25.27 $25.11 $25.19 $21.40 80,183
2017-12-26 $25.11 $25.20 $25.08 $25.12 $21.34 31,843
2017-12-22 $25.06 $25.19 $24.99 $25.08 $21.31 51,239
2017-12-21 $25.14 $25.15 $25.05 $25.07 $21.30 43,511
2017-12-20 $25.20 $25.29 $25.11 $25.25 $21.37 59,756
2017-12-19 $25.26 $25.26 $25.08 $25.19 $21.32 64,952
2017-12-18 $25.28 $25.30 $25.25 $25.27 $21.39 43,111
2017-12-15 $25.23 $25.39 $25.23 $25.26 $21.38 57,573
2017-12-14 $25.25 $25.36 $25.22 $25.25 $21.37 55,049
2017-12-13 $25.23 $25.25 $25.20 $25.25 $21.37 43,957
2017-12-12 $25.28 $25.28 $25.20 $25.25 $21.37 44,666
2017-12-11 $25.20 $25.24 $25.20 $25.24 $21.36 33,240
2017-12-08 $25.30 $25.30 $25.19 $25.20 $21.33 42,215
2017-12-07 $25.21 $25.24 $25.19 $25.21 $21.33 39,823
2017-12-06 $25.26 $25.26 $25.19 $25.21 $21.33 66,664
2017-12-05 $25.19 $25.28 $25.16 $25.22 $21.34 35,871
2017-12-04 $25.28 $25.30 $25.16 $25.23 $21.35 22,915
2017-12-01 $25.18 $25.29 $25.17 $25.21 $21.33 45,356
2017-11-30 $25.29 $25.32 $25.19 $25.23 $21.35 52,415
2017-11-29 $25.21 $25.27 $25.19 $25.20 $21.33 29,519
2017-11-28 $25.21 $25.27 $25.19 $25.23 $21.35 36,482
2017-11-27 $25.25 $25.30 $25.19 $25.21 $21.33 40,981
2017-11-24 $25.18 $25.29 $25.16 $25.17 $21.30 23,143
2017-11-22 $25.24 $25.24 $25.15 $25.21 $21.33 21,947
2017-11-21 $25.28 $25.28 $25.20 $25.22 $21.34 28,841
2017-11-20 $25.16 $25.26 $25.10 $25.20 $21.33 37,760
2017-11-17 $25.14 $25.26 $25.07 $25.20 $21.33 39,844
2017-11-16 $25.13 $25.23 $25.13 $25.18 $21.31 23,199
2017-11-15 $25.12 $25.21 $25.01 $25.18 $21.24 30,379
2017-11-14 $25.27 $25.27 $25.15 $25.16 $21.22 45,654
2017-11-13 $25.20 $25.25 $25.20 $25.21 $21.26 29,848
2017-11-10 $25.20 $25.26 $25.20 $25.22 $21.27 36,216
2017-11-09 $25.30 $25.30 $25.20 $25.24 $21.29 49,979
2017-11-08 $25.35 $25.36 $25.27 $25.31 $21.35 55,985
2017-11-07 $25.41 $25.41 $25.35 $25.35 $21.38 45,532
2017-11-06 $25.35 $25.42 $25.35 $25.36 $21.39 61,643
2017-11-03 $25.39 $25.46 $25.35 $25.36 $21.39 20,502
2017-11-02 $25.35 $25.39 $25.33 $25.36 $21.39 19,978
2017-11-01 $25.37 $25.40 $25.33 $25.35 $21.38 31,201
2017-10-31 $25.31 $25.42 $25.25 $25.35 $21.38 54,975
2017-10-30 $25.29 $25.41 $25.26 $25.31 $21.35 42,412
2017-10-27 $25.31 $25.37 $25.28 $25.29 $21.33 85,342
2017-10-26 $25.38 $25.43 $25.31 $25.32 $21.35 30,157
2017-10-25 $25.42 $25.43 $25.32 $25.36 $21.38 39,050
2017-10-24 $25.42 $25.42 $25.33 $25.40 $21.42 24,382
2017-10-23 $25.42 $25.42 $25.34 $25.37 $21.40 53,418
2017-10-20 $25.39 $25.45 $25.38 $25.39 $21.41 28,336
2017-10-19 $25.41 $25.44 $25.37 $25.38 $21.40 31,313
2017-10-18 $25.46 $25.50 $25.46 $25.46 $21.39 39,932
2017-10-17 $25.52 $25.52 $25.46 $25.48 $21.41 31,276
2017-10-16 $25.46 $25.51 $25.43 $25.46 $21.39 51,148
2017-10-13 $25.48 $25.53 $25.42 $25.46 $21.39 18,758
2017-10-12 $25.76 $25.76 $25.41 $25.45 $21.38 40,225
2017-10-11 $25.47 $25.54 $25.46 $25.47 $21.40 26,991
2017-10-10 $25.46 $25.53 $25.44 $25.47 $21.40 32,668
2017-10-09 $25.42 $25.52 $25.42 $25.46 $21.39 34,865
2017-10-06 $25.42 $25.46 $25.40 $25.41 $21.35 41,377
2017-10-05 $25.42 $25.47 $25.42 $25.45 $21.38 52,136
2017-10-04 $25.44 $25.46 $25.41 $25.43 $21.37 52,386
2017-10-03 $25.44 $25.44 $25.40 $25.44 $21.37 27,225
2017-10-02 $25.43 $25.44 $25.40 $25.43 $21.36 40,791
2017-09-29 $25.42 $25.45 $25.37 $25.44 $21.37 23,552
2017-09-28 $25.29 $25.46 $25.29 $25.42 $21.36 22,064
2017-09-27 $25.43 $25.45 $25.38 $25.43 $21.37 34,592
2017-09-26 $25.41 $25.43 $25.30 $25.42 $21.36 23,838
2017-09-25 $25.37 $25.43 $25.33 $25.41 $21.35 40,269
2017-09-22 $25.37 $25.45 $25.30 $25.40 $21.34 43,466
2017-09-21 $25.36 $25.44 $25.31 $25.42 $21.35 80,388
2017-09-20 $25.50 $25.58 $25.45 $25.58 $21.41 29,652
2017-09-19 $25.49 $25.55 $25.43 $25.52 $21.36 27,050
2017-09-18 $25.43 $25.57 $25.43 $25.49 $21.34 39,161
2017-09-15 $25.44 $25.50 $25.43 $25.47 $21.32 31,038
2017-09-14 $25.45 $25.47 $25.44 $25.46 $21.31 32,011
2017-09-13 $25.53 $25.53 $25.43 $25.48 $21.33 31,702
2017-09-12 $25.46 $25.52 $25.42 $25.46 $21.31 24,098
2017-09-11 $25.44 $25.51 $25.41 $25.45 $21.30 81,798
2017-09-08 $25.54 $25.54 $25.41 $25.41 $21.27 28,567
2017-09-07 $25.45 $25.50 $25.40 $25.46 $21.31 32,046
2017-09-06 $25.43 $25.48 $25.43 $25.44 $21.29 23,699
2017-09-05 $25.41 $25.48 $25.34 $25.44 $21.29 30,625
2017-09-01 $25.40 $25.41 $25.31 $25.37 $21.24 34,232
2017-08-31 $25.30 $25.50 $25.29 $25.36 $21.23 40,935
2017-08-30 $25.33 $25.38 $25.30 $25.35 $21.22 55,962
2017-08-29 $25.29 $25.36 $25.27 $25.33 $21.20 25,336
2017-08-28 $25.32 $25.35 $25.29 $25.29 $21.17 20,305
2017-08-25 $25.29 $25.38 $25.27 $25.34 $21.21 15,722
2017-08-24 $25.28 $25.32 $25.27 $25.31 $21.19 16,332
2017-08-23 $25.28 $25.35 $25.24 $25.30 $21.18 32,298
2017-08-22 $25.38 $25.38 $25.30 $25.35 $21.15 40,944
2017-08-21 $25.30 $25.38 $25.30 $25.34 $21.14 22,085
2017-08-18 $25.29 $25.35 $25.27 $25.34 $21.14 20,465
2017-08-17 $25.33 $25.37 $25.30 $25.31 $21.11 18,526
2017-08-16 $25.33 $25.36 $25.30 $25.34 $21.13 28,229
2017-08-15 $25.32 $25.41 $25.31 $25.37 $21.16 21,947
2017-08-14 $25.44 $25.45 $25.30 $25.31 $21.11 29,945
2017-08-11 $25.33 $25.38 $25.30 $25.34 $21.14 28,854
2017-08-10 $25.45 $25.47 $25.32 $25.32 $21.12 30,030
2017-08-09 $25.44 $25.46 $25.35 $25.35 $21.15 27,200
2017-08-08 $25.42 $25.47 $25.40 $25.41 $21.20 32,644
2017-08-07 $25.42 $25.49 $25.38 $25.43 $21.21 28,778
2017-08-04 $25.43 $25.45 $25.36 $25.45 $21.23 56,208
2017-08-03 $25.38 $25.44 $25.35 $25.42 $21.20 20,958
2017-08-02 $25.39 $25.45 $25.38 $25.43 $21.21 27,740
2017-08-01 $25.41 $25.45 $25.36 $25.37 $21.16 24,154
2017-07-31 $25.30 $25.45 $25.30 $25.45 $21.23 77,560
2017-07-28 $25.35 $25.43 $25.32 $25.38 $21.17 15,107
2017-07-27 $25.44 $25.48 $25.32 $25.34 $21.14 113,736
2017-07-26 $25.41 $25.47 $25.36 $25.47 $21.25 28,360
2017-07-25 $25.43 $25.46 $25.34 $25.36 $21.15 50,495
2017-07-24 $25.39 $25.47 $25.34 $25.47 $21.25 22,195
2017-07-21 $25.38 $25.43 $25.34 $25.34 $21.14 34,179
2017-07-20 $25.39 $25.40 $25.34 $25.39 $21.18 34,064
2017-07-19 $25.38 $25.43 $25.31 $25.43 $21.21 27,740
2017-07-18 $25.40 $25.44 $25.38 $25.40 $21.11 22,409
2017-07-17 $25.42 $25.46 $25.34 $25.45 $21.15 33,738
2017-07-14 $25.38 $25.49 $25.34 $25.38 $21.10 27,834
2017-07-13 $25.35 $25.41 $25.32 $25.33 $21.05 33,592
2017-07-12 $25.36 $25.40 $25.28 $25.37 $21.09 36,363
2017-07-11 $25.30 $25.34 $25.26 $25.31 $21.04 26,836
2017-07-10 $25.34 $25.34 $25.21 $25.30 $21.03 43,034
2017-07-07 $25.38 $25.40 $25.26 $25.35 $21.07 24,445
2017-07-06 $25.28 $25.33 $25.25 $25.25 $20.99 44,038
2017-07-05 $25.36 $25.38 $25.28 $25.32 $21.05 34,433
2017-07-03 $25.29 $25.37 $25.21 $25.21 $20.96 15,728
2017-06-30 $25.23 $25.34 $25.21 $25.33 $21.05 28,487
2017-06-29 $25.25 $25.33 $25.22 $25.24 $20.98 30,767
2017-06-28 $25.31 $25.38 $25.24 $25.30 $21.03 34,534
2017-06-27 $25.41 $25.41 $25.28 $25.33 $21.05 44,151
2017-06-26 $25.39 $25.39 $25.24 $25.35 $21.07 37,433
2017-06-23 $25.32 $25.34 $25.20 $25.29 $21.02 30,954
2017-06-22 $25.25 $25.36 $25.20 $25.27 $21.00 27,996
2017-06-21 $25.37 $25.37 $25.17 $25.25 $20.99 80,545
2017-06-20 $25.46 $25.48 $25.32 $25.45 $21.08 25,406
2017-06-19 $25.46 $25.50 $25.36 $25.50 $21.12 36,878
2017-06-16 $25.41 $25.50 $25.38 $25.44 $21.07 30,914
2017-06-15 $25.40 $25.47 $25.36 $25.37 $21.01 20,174
2017-06-14 $25.48 $25.49 $25.41 $25.48 $21.11 22,371
2017-06-13 $25.42 $25.49 $25.37 $25.48 $21.11 28,665
2017-06-12 $25.41 $25.42 $25.32 $25.41 $21.05 17,152
2017-06-09 $25.36 $25.42 $25.28 $25.35 $21.00 27,738
2017-06-08 $25.35 $25.44 $25.30 $25.41 $21.05 25,112
2017-06-07 $25.42 $25.43 $25.30 $25.37 $21.01 35,365
2017-06-06 $25.38 $25.44 $25.36 $25.37 $21.01 39,845
2017-06-05 $25.45 $25.50 $25.42 $25.42 $21.06 23,128
2017-06-02 $25.44 $25.47 $25.33 $25.44 $21.07 13,765
2017-06-01 $25.36 $25.45 $25.30 $25.45 $21.08 19,605
2017-05-31 $25.39 $25.42 $25.22 $25.42 $21.06 27,248
2017-05-30 $25.38 $25.38 $25.26 $25.37 $21.01 18,070
2017-05-26 $25.33 $25.40 $25.24 $25.26 $20.92 38,006
2017-05-25 $25.38 $25.38 $25.29 $25.32 $20.97 17,016
2017-05-24 $25.32 $25.41 $25.28 $25.35 $21.00 26,441
2017-05-23 $25.30 $25.33 $25.30 $25.31 $20.96 32,233
2017-05-22 $25.30 $25.32 $25.18 $25.32 $20.97 16,940
2017-05-19 $25.26 $25.35 $25.15 $25.15 $20.83 18,484
2017-05-18 $25.14 $25.27 $25.14 $25.22 $20.89 20,522
2017-05-17 $25.25 $25.28 $25.13 $25.16 $20.84 21,459
2017-05-16 $25.36 $25.42 $25.33 $25.34 $20.90 25,795
2017-05-15 $25.42 $25.42 $25.31 $25.34 $20.90 22,123
2017-05-12 $25.30 $25.40 $25.30 $25.33 $20.89 21,762
2017-05-11 $25.23 $25.39 $25.23 $25.31 $20.88 16,922
2017-05-10 $25.31 $25.43 $25.24 $25.32 $20.89 40,446
2017-05-09 $25.33 $25.38 $25.22 $25.27 $20.85 52,867
2017-05-08 $25.25 $25.39 $25.20 $25.37 $20.93 59,941
2017-05-05 $25.29 $25.30 $25.21 $25.29 $20.86 26,067
2017-05-04 $25.32 $25.34 $25.21 $25.25 $20.83 16,039
2017-05-03 $25.28 $25.36 $25.28 $25.31 $20.88 28,075
2017-05-02 $25.32 $25.47 $25.27 $25.28 $20.85 33,081
2017-05-01 $25.30 $25.36 $25.22 $25.33 $20.89 44,366
2017-04-28 $25.24 $25.44 $25.24 $25.33 $20.89 50,539
2017-04-27 $25.32 $25.39 $25.20 $25.22 $20.80 64,994
2017-04-26 $25.30 $25.45 $25.22 $25.36 $20.92 89,174
2017-04-25 $25.25 $25.36 $25.25 $25.33 $20.89 38,788
2017-04-24 $25.19 $25.41 $25.18 $25.36 $20.92 48,246
2017-04-21 $25.23 $25.40 $25.22 $25.28 $20.85 64,976
2017-04-20 $25.21 $25.30 $25.20 $25.26 $20.84 17,830
2017-04-19 $25.15 $25.31 $25.15 $25.22 $20.80 20,708
2017-04-18 $25.38 $25.38 $25.20 $25.37 $20.86 50,547
2017-04-17 $25.21 $25.43 $25.10 $25.26 $20.77 40,899
2017-04-13 $25.31 $25.37 $25.19 $25.23 $20.74 35,627
2017-04-12 $25.25 $25.37 $25.16 $25.26 $20.76 49,819
2017-04-11 $25.23 $25.36 $25.18 $25.23 $20.74 30,042
2017-04-10 $25.27 $25.35 $25.18 $25.26 $20.77 29,321
2017-04-07 $25.22 $25.29 $25.20 $25.20 $20.72 39,318
2017-04-06 $25.25 $25.31 $25.15 $25.25 $20.76 49,657
2017-04-05 $25.20 $25.31 $25.10 $25.22 $20.73 38,078
2017-04-04 $25.30 $25.30 $25.11 $25.22 $20.73 59,257
2017-04-03 $25.21 $25.30 $24.90 $25.17 $20.69 65,545
2017-03-31 $25.14 $25.31 $25.10 $25.24 $20.75 31,389
2017-03-30 $25.01 $25.26 $25.01 $25.20 $20.72 28,533
2017-03-29 $25.00 $25.19 $24.97 $25.01 $20.56 65,683
2017-03-28 $25.03 $25.15 $24.94 $25.13 $20.66 74,407
2017-03-27 $24.94 $25.07 $24.91 $24.98 $20.54 31,296
2017-03-24 $25.00 $25.22 $24.82 $24.95 $20.51 50,052
2017-03-23 $25.04 $25.05 $24.88 $24.95 $20.51 49,447
2017-03-22 $24.88 $25.04 $24.81 $24.96 $20.52 27,149
2017-03-21 $25.00 $25.22 $24.88 $24.88 $20.37 44,087
2017-03-20 $24.98 $25.14 $24.97 $25.06 $20.52 33,928
2017-03-17 $24.85 $25.17 $24.85 $24.99 $20.46 42,129
2017-03-16 $25.12 $25.16 $24.95 $24.95 $20.43 1,066,596
2017-03-15 $25.07 $25.12 $24.93 $25.07 $20.52 689,017
2017-03-14 $24.98 $25.10 $24.95 $25.06 $20.52 23,455
2017-03-13 $25.07 $25.12 $24.93 $24.94 $20.42 26,314
2017-03-10 $25.21 $25.21 $24.93 $24.97 $20.44 31,876
2017-03-09 $25.02 $25.15 $24.93 $24.96 $20.43 24,117
2017-03-08 $25.08 $25.18 $25.06 $25.11 $20.55 31,536
2017-03-07 $25.20 $25.24 $25.08 $25.12 $20.56 45,629
2017-03-06 $25.30 $25.30 $25.23 $25.25 $20.67 23,334
2017-03-03 $25.33 $25.34 $25.23 $25.27 $20.69 37,518
2017-03-02 $25.25 $25.34 $25.23 $25.23 $20.65 36,764
2017-03-01 $25.24 $25.37 $25.24 $25.37 $20.77 33,094
2017-02-28 $25.23 $25.33 $25.20 $25.30 $20.71 26,166
2017-02-27 $25.28 $25.32 $25.20 $25.30 $20.71 25,072
2017-02-24 $25.18 $25.31 $25.16 $25.28 $20.70 24,832
2017-02-23 $25.18 $25.30 $25.16 $25.17 $20.61 27,975
2017-02-22 $25.26 $25.28 $25.16 $25.21 $20.64 18,614
2017-02-21 $25.25 $25.30 $25.16 $25.18 $20.61 57,883
2017-02-17 $25.25 $25.25 $25.16 $25.17 $20.61 37,527
2017-02-16 $25.21 $25.25 $25.16 $25.17 $20.61 33,593
2017-02-15 $25.23 $25.24 $25.20 $25.22 $20.65 29,089
2017-02-14 $25.32 $25.37 $25.20 $25.34 $20.67 38,591
2017-02-13 $25.34 $25.37 $25.21 $25.34 $20.67 55,718
2017-02-10 $25.24 $25.32 $25.19 $25.29 $20.63 52,014
2017-02-09 $25.18 $25.34 $25.18 $25.23 $20.58 69,001
2017-02-08 $25.21 $25.31 $25.16 $25.17 $20.54 42,582
2017-02-07 $25.18 $25.32 $25.15 $25.29 $20.63 36,547
2017-02-06 $25.24 $25.25 $25.14 $25.24 $20.59 36,170
2017-02-03 $25.18 $25.25 $25.12 $25.16 $20.53 38,230
2017-02-02 $25.25 $25.25 $25.13 $25.24 $20.59 59,419
2017-02-01 $25.18 $25.28 $25.12 $25.25 $20.60 39,199
2017-01-31 $25.21 $25.22 $25.11 $25.21 $20.57 34,990
2017-01-30 $25.22 $25.23 $25.14 $25.23 $20.58 25,086
2017-01-27 $25.22 $25.24 $25.13 $25.23 $20.58 18,642
2017-01-26 $25.22 $25.23 $25.12 $25.22 $20.58 25,324
2017-01-25 $25.21 $25.24 $25.13 $25.24 $20.59 51,878
2017-01-24 $25.20 $25.21 $25.10 $25.21 $20.57 32,532
2017-01-23 $25.22 $25.22 $25.10 $25.14 $20.51 41,385
2017-01-20 $25.21 $25.21 $25.09 $25.16 $20.53 29,289
2017-01-19 $25.28 $25.28 $25.12 $25.17 $20.54 49,302
2017-01-18 $25.16 $25.29 $25.15 $25.17 $20.54 35,120
2017-01-17 $25.35 $25.35 $25.23 $25.26 $20.53 20,291
2017-01-13 $25.35 $25.38 $25.22 $25.25 $20.52 35,288
2017-01-12 $25.37 $25.38 $25.22 $25.25 $20.52 37,239
2017-01-11 $25.20 $25.35 $25.20 $25.23 $20.51 23,637
2017-01-10 $25.29 $25.36 $25.12 $25.13 $20.43 52,372
2017-01-09 $25.31 $25.32 $25.13 $25.30 $20.56 22,496
2017-01-06 $25.13 $25.31 $25.12 $25.27 $20.54 32,116
2017-01-05 $25.19 $25.33 $25.07 $25.28 $20.55 40,159
2017-01-04 $25.30 $25.33 $25.04 $25.33 $20.59 33,600
2017-01-03 $25.08 $25.21 $25.00 $25.20 $20.48 24,508
2016-12-30 $25.18 $25.18 $24.96 $25.16 $20.45 28,624
2016-12-29 $25.10 $25.18 $25.10 $25.15 $20.44 16,766
2016-12-28 $25.03 $25.11 $24.95 $25.11 $20.41 31,872
2016-12-27 $25.22 $25.22 $24.96 $25.11 $20.41 28,945
2016-12-23 $25.09 $25.11 $24.91 $25.11 $20.41 34,722
2016-12-22 $25.00 $25.08 $24.90 $25.08 $20.39 35,505
2016-12-21 $24.98 $25.09 $24.90 $25.06 $20.37 55,233
2016-12-20 $25.16 $25.17 $25.00 $25.01 $20.25 22,303
2016-12-19 $25.17 $25.19 $24.98 $25.03 $20.27 18,211
2016-12-16 $25.01 $25.14 $24.96 $24.98 $20.23 16,904
2016-12-15 $25.00 $25.10 $24.93 $25.02 $20.26 26,192
2016-12-14 $25.05 $25.19 $25.00 $25.00 $20.25 30,598
2016-12-13 $25.14 $25.22 $25.01 $25.07 $20.30 36,131
2016-12-12 $25.21 $25.21 $25.04 $25.05 $20.29 43,313
2016-12-09 $25.07 $25.18 $25.04 $25.17 $20.38 47,594
2016-12-08 $25.04 $25.24 $25.04 $25.06 $20.30 28,180
2016-12-07 $24.95 $25.18 $24.95 $25.16 $20.38 19,576
2016-12-06 $24.91 $25.08 $24.91 $25.08 $20.31 47,117
2016-12-05 $24.89 $25.05 $24.80 $24.94 $20.20 18,385
2016-12-02 $24.87 $25.06 $24.87 $24.91 $20.17 36,886
2016-12-01 $24.97 $25.03 $24.86 $24.87 $20.14 30,408
2016-11-30 $24.91 $25.05 $24.88 $24.92 $20.18 24,101
2016-11-29 $24.89 $25.04 $24.87 $24.91 $20.17 20,638
2016-11-28 $25.04 $25.06 $24.87 $24.99 $20.24 26,459
2016-11-25 $25.00 $25.00 $24.87 $24.94 $20.20 14,985
2016-11-23 $24.87 $25.02 $24.85 $24.93 $20.18 29,701
2016-11-22 $24.99 $25.02 $24.87 $24.98 $20.23 29,203
2016-11-21 $25.00 $25.02 $24.84 $24.90 $20.16 43,165
2016-11-18 $24.78 $24.95 $24.78 $24.85 $20.12 31,229
2016-11-17 $24.75 $24.96 $24.72 $24.85 $20.12 30,407
2016-11-16 $24.76 $24.86 $24.72 $24.81 $20.09 32,415
2016-11-15 $24.79 $25.06 $24.77 $25.05 $20.21 57,639
2016-11-14 $24.83 $25.02 $24.74 $24.79 $20.00 35,093
2016-11-11 $25.00 $25.00 $24.72 $24.74 $19.96 64,817
2016-11-10 $25.16 $25.16 $24.92 $24.92 $20.11 34,887
2016-11-09 $25.10 $25.25 $25.01 $25.21 $20.34 32,265
2016-11-08 $25.08 $25.34 $25.08 $25.23 $20.36 28,926
2016-11-07 $25.07 $25.27 $25.07 $25.27 $20.39 22,069
2016-11-04 $25.05 $25.12 $25.00 $25.01 $20.18 64,098
2016-11-03 $24.99 $25.12 $24.97 $24.97 $20.15 29,441
2016-11-02 $25.08 $25.15 $25.00 $25.01 $20.18 27,158
2016-11-01 $25.16 $25.26 $25.03 $25.05 $20.21 51,170
2016-10-31 $25.21 $25.28 $25.12 $25.15 $20.29 69,042
2016-10-28 $25.24 $25.37 $25.21 $25.23 $20.36 47,719
2016-10-27 $25.42 $25.42 $25.19 $25.19 $20.33 62,699
2016-10-26 $25.33 $25.43 $25.26 $25.26 $20.38 27,165
2016-10-25 $25.34 $25.45 $25.31 $25.31 $20.42 29,695
2016-10-24 $25.33 $25.43 $25.33 $25.34 $20.45 22,756
2016-10-21 $25.29 $25.43 $25.28 $25.31 $20.42 29,877
2016-10-20 $25.30 $25.44 $25.29 $25.31 $20.42 27,219
2016-10-19 $25.35 $25.44 $25.25 $25.39 $20.49 31,027
2016-10-18 $25.50 $25.50 $25.33 $25.44 $20.45 12,714
2016-10-17 $25.33 $25.46 $25.28 $25.38 $20.40 22,039
2016-10-14 $25.30 $25.41 $25.30 $25.40 $20.42 21,021
2016-10-13 $25.29 $25.39 $25.21 $25.23 $20.28 21,456
2016-10-12 $25.45 $25.45 $25.29 $25.40 $20.42 22,510
2016-10-11 $25.32 $25.42 $25.28 $25.29 $20.33 8,873
2016-10-10 $25.31 $25.49 $25.31 $25.35 $20.38 30,281
2016-10-07 $25.30 $25.43 $25.25 $25.29 $20.33 25,419
2016-10-06 $25.28 $25.43 $25.27 $25.27 $20.32 12,308
2016-10-05 $25.35 $25.44 $25.30 $25.32 $20.36 34,122
2016-10-04 $25.35 $25.35 $25.25 $25.34 $20.37 16,838
2016-10-03 $25.22 $25.35 $25.22 $25.34 $20.37 18,944
2016-09-30 $25.25 $25.35 $25.25 $25.34 $20.37 26,602
2016-09-29 $25.21 $25.31 $25.18 $25.31 $20.35 31,366
2016-09-28 $25.20 $25.36 $25.20 $25.36 $20.39 18,903
2016-09-27 $25.19 $25.28 $25.18 $25.28 $20.32 34,500
2016-09-26 $25.20 $25.30 $25.17 $25.19 $20.25 24,316
2016-09-23 $25.18 $25.37 $25.18 $25.22 $20.28 19,384
2016-09-22 $25.29 $25.36 $25.15 $25.19 $20.25 36,560
2016-09-21 $25.06 $25.26 $25.05 $25.20 $20.26 24,104
2016-09-20 $25.16 $25.29 $25.09 $25.09 $20.09 13,468
2016-09-19 $25.30 $25.30 $25.10 $25.13 $20.12 17,947
2016-09-16 $25.10 $25.24 $25.06 $25.10 $20.10 26,437
2016-09-15 $25.10 $25.28 $25.10 $25.14 $20.13 21,474
2016-09-14 $25.09 $25.28 $25.09 $25.10 $20.10 22,874
2016-09-13 $25.14 $25.24 $25.09 $25.11 $20.11 18,569
2016-09-12 $25.18 $25.39 $25.17 $25.29 $20.25 29,875
2016-09-09 $25.28 $25.33 $25.20 $25.21 $20.19 45,466
2016-09-08 $25.33 $25.44 $25.33 $25.36 $20.31 52,280
2016-09-07 $25.35 $25.44 $25.31 $25.37 $20.32 51,342
2016-09-06 $25.43 $25.43 $25.32 $25.43 $20.37 24,066
2016-09-02 $25.35 $25.42 $25.28 $25.42 $20.36 34,164
2016-09-01 $25.28 $25.34 $25.27 $25.32 $20.28 31,235
2016-08-31 $25.35 $25.35 $25.24 $25.26 $20.23 38,944
2016-08-30 $25.39 $25.39 $25.26 $25.32 $20.28 45,017
2016-08-29 $25.35 $25.46 $25.33 $25.35 $20.30 22,776
2016-08-26 $25.32 $25.37 $25.24 $25.26 $20.23 28,805
2016-08-25 $25.25 $25.39 $25.25 $25.35 $20.30 19,234
2016-08-24 $25.32 $25.37 $25.24 $25.25 $20.22 36,023
2016-08-23 $25.37 $25.48 $25.35 $25.42 $20.28 20,968
2016-08-22 $25.35 $25.44 $25.30 $25.36 $20.23 28,767
2016-08-19 $25.32 $25.44 $25.29 $25.37 $20.24 16,501
2016-08-18 $25.35 $25.47 $25.33 $25.39 $20.25 39,615
2016-08-17 $25.35 $25.39 $25.31 $25.36 $20.23 42,575
2016-08-16 $25.30 $25.42 $25.30 $25.36 $20.23 23,982
2016-08-15 $25.29 $25.42 $25.29 $25.39 $20.25 48,851
2016-08-12 $25.38 $25.38 $25.29 $25.33 $20.21 23,064
2016-08-11 $25.34 $25.45 $25.33 $25.37 $20.24 32,734
2016-08-10 $25.31 $25.42 $25.31 $25.38 $20.25 42,641
2016-08-09 $25.20 $25.38 $25.20 $25.34 $20.21 30,647
2016-08-08 $25.22 $25.38 $25.22 $25.32 $20.20 28,214
2016-08-05 $25.27 $25.34 $25.22 $25.31 $20.19 23,762
2016-08-04 $25.20 $25.32 $25.14 $25.22 $20.12 39,212
2016-08-03 $25.10 $25.20 $25.05 $25.17 $20.08 66,841
2016-08-02 $25.13 $25.18 $25.07 $25.10 $20.02 39,458
2016-08-01 $25.19 $25.19 $25.09 $25.10 $20.02 23,888
2016-07-29 $25.18 $25.25 $25.14 $25.23 $20.13 38,666
2016-07-28 $25.24 $25.25 $25.16 $25.23 $20.13 20,846
2016-07-27 $25.29 $25.32 $25.15 $25.24 $20.14 21,251
2016-07-26 $25.29 $25.30 $25.17 $25.27 $20.16 24,420
2016-07-25 $25.28 $25.34 $25.21 $25.21 $20.11 52,815
2016-07-22 $25.19 $25.37 $25.14 $25.29 $20.17 63,482
2016-07-21 $25.28 $25.35 $25.24 $25.26 $20.15 30,012
2016-07-20 $25.21 $25.30 $25.18 $25.23 $20.13 28,916
2016-07-19 $25.25 $25.36 $25.25 $25.33 $20.13 31,382
2016-07-18 $25.28 $25.48 $25.27 $25.38 $20.17 44,153
2016-07-15 $25.33 $25.33 $25.23 $25.25 $20.06 12,959
2016-07-14 $25.33 $25.33 $25.22 $25.30 $20.10 21,290
2016-07-13 $25.22 $25.32 $25.19 $25.21 $20.03 22,481
2016-07-12 $25.32 $25.33 $25.23 $25.23 $20.05 31,665
2016-07-11 $25.25 $25.32 $25.20 $25.22 $20.04 31,017
2016-07-08 $25.18 $25.22 $25.12 $25.19 $20.02 32,887
2016-07-07 $24.99 $25.08 $24.99 $25.07 $19.92 30,529
2016-07-06 $24.90 $25.06 $24.90 $25.01 $19.87 22,532
2016-07-05 $24.90 $25.02 $24.87 $24.97 $19.84 53,540
2016-07-01 $24.82 $25.05 $24.82 $24.92 $19.80 54,216
2016-06-30 $24.85 $24.96 $24.75 $24.87 $19.76 49,387
2016-06-29 $24.78 $24.86 $24.75 $24.85 $19.75 28,479
2016-06-28 $24.52 $24.70 $24.52 $24.67 $19.60 35,202
2016-06-27 $24.50 $24.58 $24.41 $24.44 $19.42 33,510
2016-06-24 $24.43 $24.91 $24.41 $24.53 $19.49 47,621
2016-06-23 $24.85 $24.95 $24.70 $24.90 $19.78 32,232
2016-06-22 $24.83 $24.92 $24.76 $24.82 $19.72 104,272
2016-06-21 $24.89 $24.99 $24.86 $24.93 $19.70 32,637
2016-06-20 $24.90 $24.94 $24.82 $24.94 $19.71 10,007
2016-06-17 $24.57 $24.83 $24.57 $24.75 $19.56 16,085
2016-06-16 $24.69 $24.77 $24.64 $24.72 $19.54 28,016
2016-06-15 $24.85 $24.85 $24.71 $24.79 $19.59 25,918
2016-06-14 $24.85 $24.85 $24.68 $24.72 $19.54 17,854
2016-06-13 $24.92 $24.95 $24.79 $24.79 $19.59 27,986
2016-06-10 $24.85 $24.96 $24.84 $24.87 $19.66 14,152
2016-06-09 $24.96 $24.99 $24.88 $24.97 $19.74 17,591
2016-06-08 $24.98 $24.99 $24.85 $24.99 $19.75 14,826
2016-06-07 $24.78 $24.94 $24.78 $24.93 $19.70 22,134
2016-06-06 $24.73 $24.89 $24.73 $24.78 $19.59 47,137
2016-06-03 $24.70 $24.77 $24.68 $24.77 $19.58 44,424
2016-06-02 $24.66 $24.77 $24.66 $24.76 $19.57 27,162
2016-06-01 $24.69 $24.76 $24.65 $24.68 $19.51 71,990
2016-05-31 $24.70 $24.78 $24.70 $24.76 $19.57 48,825
2016-05-27 $24.69 $24.79 $24.69 $24.71 $19.53 47,198
2016-05-26 $24.75 $24.82 $24.64 $24.67 $19.50 41,756
2016-05-25 $24.74 $24.76 $24.68 $24.74 $19.55 35,309
2016-05-24 $24.66 $24.71 $24.60 $24.66 $19.49 39,760
2016-05-23 $24.57 $24.67 $24.57 $24.58 $19.43 47,593
2016-05-20 $24.49 $24.65 $24.49 $24.56 $19.41 34,086
2016-05-19 $24.56 $24.62 $24.53 $24.55 $19.40 51,621
2016-05-18 $24.57 $24.68 $24.55 $24.61 $19.45 51,563
2016-05-17 $24.59 $24.75 $24.59 $24.69 $19.45 39,570
2016-05-16 $24.70 $24.70 $24.62 $24.68 $19.44 15,408
2016-05-13 $24.69 $24.73 $24.56 $24.59 $19.37 16,136
2016-05-12 $24.73 $24.75 $24.60 $24.67 $19.43 25,279
2016-05-11 $24.58 $24.75 $24.54 $24.65 $19.42 26,449
2016-05-10 $24.51 $24.63 $24.50 $24.61 $19.38 28,909
2016-05-09 $24.51 $24.59 $24.43 $24.53 $19.32 25,839
2016-05-06 $24.50 $24.62 $24.46 $24.50 $19.30 94,806
2016-05-05 $24.47 $24.63 $24.47 $24.56 $19.35 19,006
2016-05-04 $24.55 $24.62 $24.50 $24.54 $19.33 27,580
2016-05-03 $24.74 $24.74 $24.56 $24.58 $19.36 33,726
2016-05-02 $24.76 $24.76 $24.67 $24.75 $19.50 30,845
2016-04-29 $24.69 $24.74 $24.64 $24.71 $19.46 32,709
2016-04-28 $24.73 $24.80 $24.69 $24.69 $19.45 56,774
2016-04-27 $24.58 $24.75 $24.58 $24.67 $19.43 44,380
2016-04-26 $24.64 $24.66 $24.54 $24.58 $19.36 29,736
2016-04-25 $24.54 $24.64 $24.52 $24.61 $19.39 45,696
2016-04-22 $24.52 $24.65 $24.52 $24.64 $19.41 40,920
2016-04-21 $24.55 $24.66 $24.47 $24.47 $19.28 651,668
2016-04-20 $24.53 $24.70 $24.53 $24.57 $19.35 659,202
2016-04-19 $24.68 $24.72 $24.55 $24.65 $19.33 29,782
2016-04-18 $24.56 $24.64 $24.47 $24.57 $19.27 1,524,240
2016-04-15 $24.55 $24.63 $24.47 $24.54 $19.24 2,715,540
2016-04-14 $24.54 $24.62 $24.52 $24.57 $19.27 55,801
2016-04-13 $24.62 $24.69 $24.55 $24.65 $19.33 32,010
2016-04-12 $24.56 $24.61 $24.46 $24.59 $19.28 28,123
2016-04-11 $24.55 $24.58 $24.41 $24.47 $19.19 43,924
2016-04-08 $24.44 $24.56 $24.44 $24.54 $19.24 48,004
2016-04-07 $24.41 $24.54 $24.41 $24.49 $19.20 36,638
2016-04-06 $24.36 $24.52 $24.34 $24.46 $19.18 50,859
2016-04-05 $24.35 $24.43 $24.32 $24.34 $19.09 61,113
2016-04-04 $24.42 $24.51 $24.41 $24.42 $19.15 33,739
2016-04-01 $24.41 $24.55 $24.32 $24.50 $19.21 38,124
2016-03-31 $24.35 $24.46 $24.35 $24.45 $19.17 33,558
2016-03-30 $24.30 $24.42 $24.29 $24.34 $19.09 39,772
2016-03-29 $24.33 $24.40 $24.25 $24.32 $19.07 29,856
2016-03-28 $24.35 $24.41 $24.30 $24.35 $19.09 58,659
2016-03-24 $24.36 $24.38 $24.28 $24.37 $19.11 54,563
2016-03-23 $24.44 $24.61 $24.36 $24.36 $19.10 60,621
2016-03-22 $24.51 $24.58 $24.51 $24.52 $19.16 50,289
2016-03-21 $24.54 $24.59 $24.49 $24.55 $19.18 38,381
2016-03-18 $24.44 $24.63 $24.44 $24.52 $19.16 85,500
2016-03-17 $24.40 $24.57 $24.37 $24.51 $19.15 123,502
2016-03-16 $24.38 $24.53 $24.26 $24.41 $19.07 1,964,988
2016-03-15 $24.43 $24.43 $24.29 $24.32 $19.00 3,932,121
2016-03-14 $24.49 $24.56 $24.39 $24.49 $19.14 58,957
2016-03-11 $24.46 $24.69 $24.46 $24.65 $19.26 97,280
2016-03-10 $24.63 $24.63 $24.36 $24.43 $19.09 59,657
2016-03-09 $24.33 $24.47 $24.32 $24.43 $19.09 63,163
2016-03-08 $24.41 $24.52 $24.36 $24.36 $19.03 61,367
2016-03-07 $24.43 $24.56 $24.42 $24.51 $19.15 70,311
2016-03-04 $24.37 $24.54 $24.37 $24.50 $19.14 46,035
2016-03-03 $24.39 $24.50 $24.38 $24.43 $19.09 27,886
2016-03-02 $24.60 $24.60 $24.28 $24.38 $19.05 95,056
2016-03-01 $24.36 $24.85 $24.36 $24.67 $19.28 104,906
2016-02-29 $24.27 $24.51 $24.22 $24.47 $19.12 1,092,336
2016-02-26 $24.15 $24.28 $24.15 $24.27 $18.96 1,211,452
2016-02-25 $24.00 $24.23 $24.00 $24.21 $18.92 63,057
2016-02-24 $23.99 $24.14 $23.96 $24.11 $18.84 89,896
2016-02-23 $24.02 $24.13 $23.98 $24.12 $18.85 110,721
2016-02-22 $24.01 $24.16 $23.99 $24.12 $18.85 85,309
2016-02-19 $23.89 $24.01 $23.86 $23.98 $18.74 95,779
2016-02-18 $24.14 $24.14 $23.89 $24.01 $18.76 1,017,173
2016-02-17 $23.69 $24.04 $23.69 $23.93 $18.70 2,148,180
2016-02-16 $23.67 $23.86 $23.67 $23.76 $18.51 37,740
2016-02-12 $23.67 $23.99 $23.62 $23.82 $18.56 66,328
2016-02-11 $23.60 $23.78 $23.51 $23.68 $18.45 56,656
2016-02-10 $23.72 $23.84 $23.67 $23.74 $18.50 57,784
2016-02-09 $23.84 $23.84 $23.63 $23.71 $18.47 55,265
2016-02-08 $23.76 $23.84 $23.66 $23.76 $18.52 44,816
2016-02-05 $23.96 $24.05 $23.81 $23.87 $18.60 52,945
2016-02-04 $23.90 $24.00 $23.79 $23.89 $18.61 73,082
2016-02-03 $23.91 $24.08 $23.86 $23.94 $18.65 58,490
2016-02-02 $23.89 $23.89 $23.82 $23.83 $18.57 49,803
2016-02-01 $24.00 $24.00 $23.88 $23.96 $18.67 65,023
2016-01-29 $24.01 $24.12 $23.91 $24.04 $18.73 171,813
2016-01-28 $24.04 $24.16 $23.83 $24.02 $18.71 65,471
2016-01-27 $24.15 $24.15 $23.77 $23.81 $18.55 103,751
2016-01-26 $23.80 $23.97 $23.80 $23.88 $18.60 443,115
2016-01-25 $23.88 $24.05 $23.73 $23.75 $18.50 137,101
2016-01-22 $24.02 $24.04 $23.78 $23.91 $18.63 161,537
2016-01-21 $23.56 $23.95 $23.53 $23.60 $18.39 363,689
2016-01-20 $23.84 $23.85 $23.41 $23.50 $18.31 403,654
2016-01-19 $24.09 $24.16 $23.93 $23.94 $18.60 197,831
2016-01-15 $23.79 $24.01 $23.79 $24.00 $18.64 55,047
2016-01-14 $24.23 $24.23 $23.90 $24.12 $18.74 140,913
2016-01-13 $24.10 $24.17 $23.98 $24.00 $18.64 124,933
2016-01-12 $24.10 $24.24 $24.00 $24.07 $18.70 65,025
2016-01-11 $24.21 $24.21 $24.08 $24.09 $18.71 154,580
2016-01-08 $24.07 $24.15 $24.05 $24.14 $18.75 172,169
2016-01-07 $24.10 $24.20 $24.03 $24.05 $18.68 82,417
2016-01-06 $24.08 $24.21 $24.04 $24.12 $18.74 49,479
2016-01-05 $24.14 $24.18 $24.04 $24.05 $18.68 218,838
2016-01-04 $24.22 $24.24 $24.05 $24.20 $18.80 81,587
2015-12-31 $24.10 $24.19 $24.05 $24.19 $18.79 132,979
2015-12-30 $24.02 $24.15 $24.02 $24.05 $18.68 96,195
2015-12-29 $24.11 $24.15 $23.98 $24.15 $18.76 71,309
2015-12-28 $23.92 $24.15 $23.88 $23.93 $18.59 239,512
2015-12-24 $24.03 $24.12 $23.99 $24.12 $18.74 36,393
2015-12-23 $23.85 $24.06 $23.81 $23.98 $18.63 70,705
2015-12-22 $23.81 $24.29 $23.74 $23.93 $18.53 90,402
2015-12-21 $23.84 $24.35 $23.65 $23.83 $18.46 208,510
2015-12-18 $23.87 $24.10 $23.72 $23.82 $18.45 31,319
2015-12-17 $24.03 $24.08 $23.86 $23.86 $18.48 44,989
2015-12-16 $24.17 $24.17 $23.86 $23.88 $18.49 137,466
2015-12-15 $23.87 $24.18 $23.87 $23.97 $18.56 154,764
2015-12-14 $24.11 $24.11 $23.81 $23.86 $18.48 131,615
2015-12-11 $24.22 $24.23 $23.84 $23.89 $18.50 92,725
2015-12-10 $24.31 $24.37 $24.14 $24.14 $18.70 71,281
2015-12-09 $24.16 $24.37 $24.16 $24.37 $18.87 164,629
2015-12-08 $24.26 $24.30 $24.08 $24.12 $18.68 119,545
2015-12-07 $24.36 $24.36 $24.20 $24.29 $18.81 66,238
2015-12-04 $24.28 $24.39 $24.26 $24.27 $18.80 44,568
2015-12-03 $24.49 $24.49 $24.28 $24.41 $18.90 215,969
2015-12-02 $24.37 $24.55 $24.35 $24.36 $18.86 115,442
2015-12-01 $24.35 $24.45 $24.35 $24.45 $18.94 24,838
2015-11-30 $24.40 $24.40 $24.30 $24.40 $18.90 147,812
2015-11-27 $24.29 $24.40 $24.28 $24.35 $18.86 115,727
2015-11-25 $24.37 $24.40 $24.28 $24.30 $18.82 39,226
2015-11-24 $24.36 $24.38 $24.28 $24.38 $18.88 37,330
2015-11-23 $24.38 $24.39 $24.28 $24.34 $18.85 50,712
2015-11-20 $24.34 $24.40 $24.28 $24.36 $18.87 94,830
2015-11-19 $24.32 $24.39 $24.29 $24.38 $18.88 100,331
2015-11-18 $24.43 $24.49 $24.35 $24.37 $18.87 102,236
2015-11-17 $24.40 $24.52 $24.39 $24.49 $18.91 74,573
2015-11-16 $24.51 $24.51 $24.32 $24.44 $18.87 43,408
2015-11-13 $24.41 $24.43 $24.29 $24.37 $18.82 38,244
2015-11-12 $24.51 $24.51 $24.34 $24.42 $18.86 79,488
2015-11-11 $24.42 $24.53 $24.40 $24.44 $18.87 93,494
2015-11-10 $24.42 $24.54 $24.42 $24.48 $18.90 42,896
2015-11-09 $24.57 $24.57 $24.39 $24.50 $18.92 51,367
2015-11-06 $24.57 $24.57 $24.43 $24.50 $18.92 35,887
2015-11-05 $24.76 $24.76 $24.51 $24.54 $18.95 48,611
2015-11-04 $24.70 $24.70 $24.53 $24.62 $19.01 43,448
2015-11-03 $24.66 $24.69 $24.53 $24.53 $18.94 52,479
2015-11-02 $24.65 $24.65 $24.55 $24.63 $19.02 43,090
2015-10-30 $24.49 $24.67 $24.49 $24.63 $19.02 40,957
2015-10-29 $24.55 $24.64 $24.53 $24.61 $19.00 29,176
2015-10-28 $24.62 $24.64 $24.46 $24.53 $18.94 43,481
2015-10-27 $24.53 $24.61 $24.51 $24.55 $18.96 60,236
2015-10-26 $24.65 $24.69 $24.53 $24.53 $18.94 66,004
2015-10-23 $24.60 $24.62 $24.46 $24.51 $18.93 36,682
2015-10-22 $24.62 $24.62 $24.45 $24.46 $18.89 194,439
2015-10-21 $24.64 $24.64 $24.42 $24.43 $18.86 32,712
2015-10-20 $24.55 $24.68 $24.55 $24.64 $18.97 78,653
2015-10-19 $24.50 $24.65 $24.50 $24.65 $18.98 35,659
2015-10-16 $24.52 $24.61 $24.42 $24.61 $18.95 104,147
2015-10-15 $24.53 $24.59 $24.45 $24.45 $18.82 41,063
2015-10-14 $24.55 $24.58 $24.42 $24.49 $18.85 36,260
2015-10-13 $24.56 $24.60 $24.45 $24.47 $18.84 42,677
2015-10-12 $24.59 $24.59 $24.52 $24.52 $18.88 43,124
2015-10-09 $24.46 $24.60 $24.43 $24.46 $18.83 44,307
2015-10-08 $24.46 $24.49 $24.28 $24.48 $18.85 25,677
2015-10-07 $24.44 $24.50 $24.35 $24.45 $18.82 59,820
2015-10-06 $24.31 $24.37 $24.09 $24.35 $18.75 118,494
2015-10-05 $24.12 $24.30 $24.12 $24.20 $18.63 29,669
2015-10-02 $23.91 $24.20 $23.91 $24.20 $18.63 39,736
2015-10-01 $24.19 $24.23 $24.01 $24.14 $18.58 41,170
2015-09-30 $24.25 $24.25 $24.04 $24.10 $18.55 53,115
2015-09-29 $24.17 $24.24 $24.00 $24.18 $18.62 87,512
2015-09-28 $24.22 $24.33 $24.00 $24.19 $18.62 71,889
2015-09-25 $24.39 $24.47 $24.34 $24.35 $18.75 33,978
2015-09-24 $24.37 $24.53 $24.33 $24.35 $18.75 45,944
2015-09-23 $24.44 $24.54 $24.42 $24.45 $18.82 43,297
2015-09-22 $24.67 $24.68 $24.50 $24.63 $18.91 60,985
2015-09-21 $24.71 $24.75 $24.61 $24.72 $18.98 58,855
2015-09-18 $24.72 $24.72 $24.55 $24.66 $18.93 33,696
2015-09-17 $24.61 $24.85 $24.55 $24.68 $18.95 36,738
2015-09-16 $24.74 $24.74 $24.62 $24.65 $18.92 53,136
2015-09-15 $24.63 $24.81 $24.60 $24.65 $18.92 67,775
2015-09-14 $24.80 $24.80 $24.63 $24.64 $18.92 83,217
2015-09-11 $24.77 $24.85 $24.69 $24.82 $19.05 43,196
2015-09-10 $24.77 $24.77 $24.65 $24.73 $18.98 49,365
2015-09-09 $24.79 $24.82 $24.67 $24.77 $19.02 47,447
2015-09-08 $24.78 $24.80 $24.66 $24.78 $19.02 50,469
2015-09-04 $24.61 $24.79 $24.59 $24.61 $18.89 114,344
2015-09-03 $24.63 $24.76 $24.61 $24.61 $18.89 40,504
2015-09-02 $24.69 $24.71 $24.60 $24.61 $18.89 45,457
2015-09-01 $24.36 $24.70 $24.36 $24.57 $18.86 164,903
2015-08-31 $24.52 $24.72 $24.48 $24.55 $18.85 87,871
2015-08-28 $24.58 $24.73 $24.46 $24.50 $18.81 786,039
2015-08-27 $24.78 $24.79 $24.42 $24.68 $18.95 1,490,265
2015-08-26 $24.45 $24.73 $24.43 $24.51 $18.82 85,582
2015-08-25 $24.50 $24.62 $24.48 $24.58 $18.87 67,917
2015-08-24 $24.47 $24.71 $24.27 $24.29 $18.65 190,463
2015-08-21 $24.65 $24.66 $24.51 $24.51 $18.82 49,674
2015-08-20 $24.67 $24.67 $24.58 $24.61 $18.89 67,356
2015-08-19 $24.58 $24.71 $24.58 $24.65 $18.92 45,768

RiverFront Strategic Income Fund (RIGS) News Headlines

Recent RiverFront Strategic Income Fund (RIGS) News
Similar Companies to RiverFront Strategic Income Fund (RIGS) 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.