Premise Capital Diversified Tactical ETF (TCTL) Exchange: BATS

  1. Profile
  2. Premise Capital Diversified Tactical ETF (TCTL)

Data as of May 2, 2024

$29.77 ($-0.04) -0.12%

Premise Capital Diversified Tactical ETF - Daily Information
Click for more stock information on Premise Capital Diversified Tactical ETF.
Daily Information Data
Date May 2, 2024
Open $29.79
Previous Close $29.77
High $29.79
Low $29.75
Adjusted Open $29.79
Previous Adjusted Close $29.77
Adjusted High $29.79
Adjusted Low $29.75
Invest in Premise Capital Diversified Tactical ETF (TCTL)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for Premise Capital Diversified Tactical ETF (TCTL)
Date Open High Low Close Adj.Close Volume
2022-09-06 $29.79 $29.79 $29.75 $29.77 $29.77 1,143
2022-09-02 $29.79 $29.80 $29.78 $29.80 $29.80 737
2022-09-01 $29.78 $29.78 $29.41 $29.61 $29.61 3,100
2022-08-31 $29.82 $29.82 $29.82 $29.82 $29.82 135
2022-08-30 $29.82 $29.82 $29.82 $29.82 $29.82 1
2022-08-29 $29.82 $29.82 $29.82 $29.82 $29.82 20
2022-08-26 $29.84 $29.84 $29.84 $29.84 $29.84 63
2022-08-25 $29.79 $29.79 $29.79 $29.79 $29.79 63
2022-08-24 $29.72 $29.72 $29.63 $29.68 $29.68 47,282
2022-08-23 $29.76 $29.76 $29.72 $29.75 $29.75 16,096
2022-08-22 $29.74 $29.74 $29.74 $29.74 $29.74 1
2022-08-19 $29.88 $29.88 $29.84 $29.87 $29.87 1,750
2022-08-18 $30.00 $30.00 $29.98 $29.98 $29.98 197
2022-08-17 $29.93 $29.93 $29.93 $29.93 $29.93 547
2022-08-16 $29.97 $30.01 $29.97 $30.01 $30.01 547
2022-08-15 $29.94 $30.00 $29.94 $30.00 $30.00 4,341
2022-08-12 $29.89 $29.96 $29.86 $29.96 $29.96 806
2022-08-11 $29.96 $29.96 $29.86 $29.86 $29.86 362
2022-08-10 $29.87 $29.87 $29.87 $29.87 $29.87 252
2022-08-09 $29.73 $29.73 $29.73 $29.73 $29.73 4
2022-08-08 $29.85 $29.85 $29.53 $29.77 $29.77 11,435
2022-08-05 $29.73 $29.73 $29.73 $29.73 $29.73 0
2022-08-04 $29.84 $29.84 $29.84 $29.84 $29.84 233
2022-08-03 $29.77 $29.83 $29.77 $29.83 $29.83 233
2022-08-02 $29.79 $29.79 $29.79 $29.79 $29.79 253
2022-08-01 $29.93 $29.93 $29.93 $29.93 $29.93 56
2022-07-29 $29.85 $29.91 $29.84 $29.91 $29.91 1,833
2022-07-28 $29.86 $29.86 $29.86 $29.86 $29.86 113
2022-07-27 $29.71 $29.71 $29.71 $29.71 $29.71 426
2022-07-26 $29.56 $29.56 $29.56 $29.56 $29.56 2,577
2022-07-25 $29.60 $29.60 $29.59 $29.59 $29.59 2,577
2022-07-22 $29.65 $29.65 $29.57 $29.57 $29.57 9,820
2022-07-21 $29.52 $29.52 $29.52 $29.52 $29.52 84
2022-07-20 $29.39 $29.42 $29.39 $29.40 $29.40 2,128
2022-07-19 $29.40 $29.40 $29.40 $29.40 $29.40 55
2022-07-18 $29.33 $29.33 $29.27 $29.30 $29.30 254
2022-07-15 $29.28 $29.32 $29.22 $29.32 $29.32 3,299
2022-07-14 $29.13 $29.21 $29.05 $29.21 $29.21 8,283
2022-07-13 $29.18 $29.29 $29.18 $29.29 $29.29 887
2022-07-12 $29.34 $29.40 $29.25 $29.28 $29.28 21,022
2022-07-11 $29.38 $29.38 $29.33 $29.33 $29.33 479
2022-07-08 $29.35 $29.38 $29.34 $29.35 $29.35 2,491
2022-07-07 $29.40 $29.40 $29.40 $29.40 $29.40 58
2022-07-06 $29.34 $29.34 $29.34 $29.34 $29.34 599
2022-07-05 $29.39 $29.43 $29.39 $29.43 $29.43 712
2022-07-01 $29.40 $29.47 $29.39 $29.47 $29.47 3,050
2022-06-30 $29.32 $29.35 $29.32 $29.35 $29.35 1,026
2022-06-29 $29.30 $29.33 $29.27 $29.33 $29.33 7,668
2022-06-28 $29.45 $29.45 $29.32 $29.32 $29.32 331
2022-06-27 $29.37 $29.37 $29.37 $29.37 $29.37 4
2022-06-24 $29.39 $29.39 $29.39 $29.39 $29.39 342
2022-06-23 $29.25 $29.26 $29.25 $29.26 $29.26 342
2022-06-22 $29.13 $29.20 $29.13 $29.20 $29.20 828
2022-06-21 $29.19 $29.19 $29.11 $29.15 $29.15 1,365
2022-06-17 $29.06 $29.06 $29.05 $29.05 $29.05 865
2022-06-16 $29.04 $29.05 $29.04 $29.05 $29.05 6,092
2022-06-15 $29.22 $29.26 $29.10 $29.20 $29.20 1,239
2022-06-14 $29.22 $29.22 $29.05 $29.05 $29.05 5,373
2022-06-13 $29.15 $29.15 $29.15 $29.15 $29.15 81
2022-06-10 $29.60 $29.60 $29.58 $29.58 $29.58 1,920
2022-06-09 $29.81 $29.81 $29.81 $29.81 $29.81 22
2022-06-08 $29.96 $29.96 $29.96 $29.96 $29.96 66
2022-06-07 $30.08 $30.08 $30.08 $30.08 $30.08 1
2022-06-06 $30.05 $30.05 $29.99 $29.99 $29.99 289
2022-06-03 $30.01 $30.01 $29.97 $30.01 $30.01 7,164
2022-06-02 $29.94 $30.10 $29.94 $30.10 $30.10 669
2022-06-01 $29.89 $29.99 $29.89 $29.99 $29.99 1,594
2022-05-31 $30.09 $30.11 $30.05 $30.11 $30.11 1,497
2022-05-27 $30.14 $30.19 $30.14 $30.19 $30.19 680
2022-05-26 $30.08 $30.08 $30.08 $30.08 $30.08 162
2022-05-25 $29.97 $29.97 $29.96 $29.96 $29.96 162
2022-05-24 $29.79 $29.89 $29.76 $29.89 $29.89 5,750
2022-05-23 $29.76 $29.77 $29.76 $29.76 $29.76 1,305
2022-05-20 $29.61 $29.69 $29.61 $29.69 $29.69 205
2022-05-19 $29.63 $29.66 $29.63 $29.66 $29.66 2,885
2022-05-18 $29.80 $29.80 $29.63 $29.63 $29.63 1,551
2022-05-17 $29.90 $29.90 $29.90 $29.90 $29.90 3
2022-05-16 $29.83 $29.85 $29.81 $29.84 $29.84 1,528
2022-05-13 $29.79 $29.79 $29.79 $29.79 $29.79 31
2022-05-12 $29.63 $29.63 $29.63 $29.63 $29.63 1
2022-05-11 $29.74 $29.74 $29.60 $29.60 $29.60 217
2022-05-10 $29.64 $29.64 $29.64 $29.64 $29.64 1
2022-05-09 $29.65 $29.65 $29.65 $29.65 $29.65 94
2022-05-06 $29.88 $29.90 $29.88 $29.90 $29.90 403
2022-05-05 $29.87 $29.89 $29.87 $29.89 $29.89 221
2022-05-04 $29.94 $30.22 $29.93 $30.22 $30.22 711
2022-05-03 $29.92 $30.00 $29.92 $29.93 $29.93 1,407
2022-05-02 $29.86 $29.86 $29.86 $29.86 $29.86 64
2022-04-29 $30.11 $30.11 $29.94 $29.94 $29.94 911
2022-04-28 $30.04 $30.29 $30.04 $30.24 $30.24 429
2022-04-27 $30.12 $30.12 $30.08 $30.08 $30.08 1,000
2022-04-26 $30.07 $30.07 $30.07 $30.07 $30.07 108
2022-04-25 $30.39 $30.39 $30.39 $30.39 $30.39 4
2022-04-22 $30.68 $30.68 $30.37 $30.37 $30.37 1,343
2022-04-21 $31.09 $31.09 $30.77 $30.77 $30.77 1,011
2022-04-20 $30.98 $31.12 $30.98 $31.03 $31.03 4,081
2022-04-19 $30.76 $30.88 $30.76 $30.88 $30.88 9,324
2022-04-18 $30.80 $30.80 $30.70 $30.70 $30.70 16,108
2022-04-14 $30.97 $30.97 $30.84 $30.84 $30.84 2,079
2022-04-13 $30.90 $31.09 $30.90 $31.09 $31.09 1,015
2022-04-12 $30.99 $30.99 $30.73 $30.73 $30.73 10,735
2022-04-11 $30.94 $30.94 $30.79 $30.79 $30.79 167
2022-04-08 $31.14 $31.14 $31.14 $31.14 $31.14 0
2022-04-07 $31.09 $31.21 $31.09 $31.21 $31.21 300
2022-04-06 $31.06 $31.13 $30.99 $31.13 $31.13 1,721
2022-04-05 $31.30 $31.30 $31.30 $31.30 $31.30 666
2022-04-04 $31.49 $31.57 $31.49 $31.57 $31.57 1,209
2022-04-01 $31.42 $31.45 $31.42 $31.45 $31.45 297
2022-03-31 $31.54 $31.54 $31.46 $31.46 $31.46 2,983
2022-03-30 $31.53 $31.53 $31.53 $31.53 $31.53 624
2022-03-29 $31.56 $31.56 $31.56 $31.56 $31.56 4,020
2022-03-28 $31.37 $31.40 $31.31 $31.40 $31.40 4,020
2022-03-25 $31.36 $31.39 $31.36 $31.39 $31.39 1,760
2022-03-24 $31.38 $31.44 $31.38 $31.44 $31.44 413
2022-03-23 $31.38 $31.38 $31.38 $31.38 $31.38 8,553
2022-03-22 $31.40 $31.46 $31.39 $31.42 $31.42 8,553
2022-03-21 $31.47 $31.47 $31.40 $31.40 $31.40 3,018
2022-03-18 $31.51 $31.51 $31.51 $31.51 $31.51 0
2022-03-17 $31.38 $31.45 $31.38 $31.45 $31.45 1,991
2022-03-16 $31.33 $31.36 $31.24 $31.36 $31.36 4,800
2022-03-15 $31.22 $31.22 $31.15 $31.21 $31.21 1,314
2022-03-14 $31.20 $31.20 $31.15 $31.15 $31.15 5,834
2022-03-11 $31.30 $31.30 $31.19 $31.19 $31.19 719
2022-03-10 $31.31 $31.36 $31.12 $31.36 $31.36 13,190
2022-03-09 $31.56 $31.56 $31.56 $31.56 $31.56 1,280
2022-03-08 $31.14 $31.24 $30.96 $30.96 $30.96 1,280
2022-03-07 $31.11 $31.11 $31.11 $31.11 $31.11 26
2022-03-04 $31.72 $31.77 $31.72 $31.77 $31.77 708
2022-03-03 $32.20 $32.20 $31.94 $32.01 $32.01 4,420
2022-03-02 $31.91 $32.15 $31.87 $32.15 $32.15 17,246
2022-03-01 $31.78 $31.78 $31.78 $31.78 $31.78 161
2022-02-28 $32.06 $32.19 $32.05 $32.19 $32.19 938
2022-02-25 $32.25 $32.25 $32.25 $32.25 $32.25 112
2022-02-24 $31.00 $31.68 $31.00 $31.68 $31.68 112
2022-02-23 $32.03 $32.10 $31.47 $31.47 $31.47 56,873
2022-02-22 $32.02 $32.02 $31.78 $31.85 $31.85 828
2022-02-18 $32.22 $32.22 $32.07 $32.14 $32.14 365
2022-02-17 $32.54 $32.54 $32.29 $32.29 $32.29 1,689
2022-02-16 $32.56 $32.77 $32.56 $32.77 $32.77 2,306
2022-02-15 $32.68 $32.68 $32.68 $32.68 $32.68 839
2022-02-14 $32.38 $32.38 $32.23 $32.29 $32.29 1,344
2022-02-11 $32.90 $32.90 $32.46 $32.46 $32.46 1,158
2022-02-10 $32.99 $33.21 $32.81 $32.81 $32.81 10,241
2022-02-09 $33.26 $33.26 $33.26 $33.26 $33.26 2,034
2022-02-08 $32.85 $32.94 $32.83 $32.94 $32.94 786
2022-02-07 $32.77 $32.78 $32.68 $32.68 $32.68 1,339
2022-02-04 $32.65 $32.76 $32.50 $32.76 $32.76 1,525
2022-02-03 $32.91 $32.93 $32.70 $32.70 $32.70 2,551
2022-02-02 $32.99 $33.19 $32.99 $33.19 $33.19 4,899
2022-02-01 $32.84 $33.01 $32.84 $33.01 $33.01 7,693
2022-01-31 $32.66 $32.84 $32.64 $32.84 $32.84 6,465
2022-01-28 $31.78 $32.42 $31.75 $32.42 $32.42 10,576
2022-01-27 $32.27 $32.27 $31.92 $31.92 $31.92 541
2022-01-26 $32.48 $32.49 $32.08 $32.08 $32.08 1,993
2022-01-25 $32.13 $32.21 $31.96 $32.21 $32.21 2,247
2022-01-24 $32.08 $32.45 $32.08 $32.45 $32.45 319
2022-01-21 $32.82 $32.82 $32.44 $32.44 $32.44 445
2022-01-20 $33.30 $33.33 $32.80 $32.80 $32.80 2,008
2022-01-19 $33.28 $33.28 $33.09 $33.09 $33.09 1,660
2022-01-18 $33.40 $33.40 $33.27 $33.27 $33.27 708
2022-01-14 $33.64 $33.76 $33.64 $33.76 $33.76 1,143
2022-01-13 $34.17 $34.17 $33.78 $33.78 $33.78 1,110
2022-01-12 $34.20 $34.23 $34.04 $34.09 $34.09 3,313
2022-01-11 $33.95 $33.96 $33.95 $33.96 $33.96 451
2022-01-10 $33.64 $33.71 $33.49 $33.71 $33.71 1,098
2022-01-07 $33.88 $33.88 $33.85 $33.85 $33.85 198
2022-01-06 $34.02 $34.02 $33.92 $33.92 $33.92 367
2022-01-05 $34.49 $34.49 $34.02 $34.02 $34.02 352
2022-01-04 $34.62 $34.62 $34.43 $34.49 $34.49 3,235
2022-01-03 $34.46 $34.46 $34.34 $34.41 $34.41 3,001
2021-12-31 $34.34 $34.34 $34.34 $34.34 $34.34 11
2021-12-30 $34.50 $34.50 $34.38 $34.38 $34.38 1,088
2021-12-29 $34.76 $34.76 $34.76 $34.76 $34.46 6
2021-12-28 $34.71 $34.71 $34.71 $34.71 $34.41 6
2021-12-27 $34.61 $34.73 $34.61 $34.73 $34.43 445
2021-12-23 $34.43 $34.43 $34.43 $34.43 $34.14 25
2021-12-22 $34.13 $34.24 $34.13 $34.24 $33.95 1,415
2021-12-21 $33.91 $33.97 $33.91 $33.97 $33.68 1,400
2021-12-20 $33.40 $33.54 $33.40 $33.54 $33.25 1,063
2021-12-17 $33.85 $33.95 $33.82 $33.82 $33.53 2,329
2021-12-16 $34.05 $34.10 $33.94 $34.06 $33.76 1,480
2021-12-15 $33.77 $34.22 $33.77 $34.22 $33.92 520
2021-12-14 $33.87 $33.98 $33.76 $33.83 $33.54 10,425
2021-12-13 $34.10 $34.10 $34.04 $34.04 $33.75 1,233
2021-12-10 $34.23 $34.23 $34.23 $34.23 $33.94 713
2021-12-09 $34.21 $34.21 $34.10 $34.10 $33.81 400
2021-12-08 $34.27 $34.32 $34.27 $34.32 $34.02 918
2021-12-07 $34.23 $34.24 $34.19 $34.19 $33.90 693
2021-12-06 $33.50 $33.77 $33.50 $33.74 $33.45 1,027
2021-12-03 $33.32 $33.43 $33.24 $33.43 $33.14 1,556
2021-12-02 $33.26 $33.60 $33.26 $33.60 $33.32 393
2021-12-01 $33.91 $33.94 $33.29 $33.29 $33.00 1,663
2021-11-30 $33.45 $33.56 $33.45 $33.52 $33.24 1,337
2021-11-29 $33.99 $33.99 $33.99 $33.99 $33.70 696
2021-11-26 $33.68 $33.84 $33.68 $33.73 $33.44 696
2021-11-24 $34.25 $34.34 $34.25 $34.34 $34.05 447
2021-11-23 $34.21 $34.33 $34.21 $34.33 $34.03 100
2021-11-22 $34.45 $34.45 $34.35 $34.35 $34.05 113
2021-11-19 $34.50 $34.50 $34.42 $34.42 $34.12 337
2021-11-18 $34.49 $34.51 $34.49 $34.51 $34.21 1,962
2021-11-17 $34.47 $34.51 $34.47 $34.47 $34.18 912
2021-11-16 $34.54 $34.63 $34.54 $34.56 $34.26 744
2021-11-15 $34.45 $34.45 $34.45 $34.45 $34.15 300
2021-11-12 $34.42 $34.49 $34.36 $34.49 $34.19 1,467
2021-11-11 $34.33 $34.33 $34.33 $34.33 $34.04 5,427
2021-11-10 $34.50 $34.51 $34.31 $34.31 $34.02 5,427
2021-11-09 $34.54 $34.55 $34.54 $34.55 $34.25 300
2021-11-08 $34.63 $34.63 $34.63 $34.63 $34.33 8
2021-11-05 $34.65 $34.66 $34.62 $34.62 $34.32 960
2021-11-04 $34.40 $34.46 $34.38 $34.46 $34.16 1,670
2021-11-03 $34.22 $34.39 $34.22 $34.39 $34.09 415
2021-11-02 $34.17 $34.17 $34.17 $34.17 $33.88 1
2021-11-01 $34.01 $34.14 $34.01 $34.11 $33.82 2,382
2021-10-29 $33.85 $33.98 $33.85 $33.98 $33.69 1,000
2021-10-28 $33.93 $33.97 $33.93 $33.97 $33.67 300
2021-10-27 $33.85 $33.89 $33.72 $33.72 $33.43 3,495
2021-10-26 $33.90 $33.90 $33.89 $33.89 $33.60 194
2021-10-25 $33.74 $33.85 $33.74 $33.85 $33.56 970
2021-10-22 $33.75 $33.75 $33.75 $33.75 $33.46 174
2021-10-21 $33.73 $33.73 $33.73 $33.73 $33.44 236
2021-10-20 $33.69 $33.69 $33.69 $33.69 $33.40 115
2021-10-19 $33.56 $33.59 $33.53 $33.59 $33.31 6,011
2021-10-18 $33.45 $33.45 $33.45 $33.45 $33.16 98
2021-10-15 $33.43 $33.43 $33.39 $33.41 $33.12 1,048
2021-10-14 $33.23 $33.25 $33.23 $33.25 $32.96 401
2021-10-13 $32.87 $32.87 $32.87 $32.87 $32.59 121
2021-10-12 $32.83 $32.83 $32.76 $32.76 $32.48 5,952
2021-10-11 $32.97 $32.98 $32.78 $32.78 $32.50 782
2021-10-08 $33.01 $33.02 $32.93 $32.94 $32.65 3,665
2021-10-07 $32.99 $32.99 $32.99 $32.99 $32.71 46
2021-10-06 $32.78 $32.78 $32.78 $32.78 $32.50 415
2021-10-05 $32.65 $32.83 $32.60 $32.81 $32.52 1,061
2021-10-04 $32.56 $32.58 $32.56 $32.58 $32.30 248
2021-10-01 $32.91 $32.91 $32.91 $32.91 $32.63 54
2021-09-30 $32.87 $32.87 $32.69 $32.69 $32.41 447
2021-09-29 $32.88 $32.88 $32.88 $32.88 $32.60 46
2021-09-28 $32.90 $32.90 $32.90 $32.90 $32.61 822
2021-09-27 $33.44 $33.44 $33.44 $33.44 $33.16 48
2021-09-24 $33.44 $33.48 $33.40 $33.48 $33.19 3,257
2021-09-23 $33.59 $33.61 $33.53 $33.55 $33.26 2,234
2021-09-22 $33.24 $33.24 $33.24 $33.24 $32.95 59
2021-09-21 $33.08 $33.08 $33.03 $33.03 $32.75 1,251
2021-09-20 $32.95 $32.98 $32.77 $32.93 $32.65 767
2021-09-17 $33.45 $33.45 $33.44 $33.44 $33.15 241
2021-09-16 $33.57 $33.69 $33.57 $33.69 $33.40 326
2021-09-15 $33.58 $33.75 $33.58 $33.75 $33.46 2,087
2021-09-14 $33.66 $33.69 $33.58 $33.58 $33.29 1,221
2021-09-13 $33.69 $33.72 $33.69 $33.72 $33.43 125
2021-09-10 $33.77 $33.81 $33.62 $33.62 $33.33 1,638
2021-09-09 $33.77 $33.79 $33.77 $33.79 $33.50 785
2021-09-08 $33.88 $33.88 $33.85 $33.85 $33.56 175
2021-09-07 $33.98 $33.99 $33.98 $33.98 $33.68 354
2021-09-03 $34.07 $34.07 $34.00 $34.05 $33.76 1,728
2021-09-02 $34.06 $34.06 $33.99 $34.00 $33.71 773
2021-09-01 $33.97 $33.97 $33.93 $33.93 $33.64 209
2021-08-31 $33.89 $33.89 $33.84 $33.84 $33.55 373
2021-08-30 $33.87 $33.87 $33.83 $33.84 $33.55 5,376
2021-08-27 $33.76 $33.76 $33.76 $33.76 $33.47 1
2021-08-26 $33.48 $33.48 $33.48 $33.48 $33.19 200
2021-08-25 $33.65 $33.65 $33.65 $33.65 $33.36 200
2021-08-24 $33.63 $33.63 $33.59 $33.59 $33.30 1,844
2021-08-23 $33.49 $33.49 $33.49 $33.49 $33.20 22
2021-08-20 $33.21 $33.21 $33.21 $33.21 $32.93 509
2021-08-19 $33.05 $33.05 $33.05 $33.05 $32.76 22
2021-08-18 $33.18 $33.18 $33.18 $33.18 $32.89 186
2021-08-17 $33.43 $33.43 $33.36 $33.36 $33.07 186
2021-08-16 $33.50 $33.61 $33.50 $33.61 $33.32 1,789
2021-08-13 $33.65 $33.65 $33.60 $33.62 $33.33 11,320
2021-08-12 $33.46 $33.58 $33.46 $33.58 $33.29 3,038
2021-08-11 $33.50 $33.55 $33.50 $33.55 $33.26 945
2021-08-10 $33.43 $33.43 $33.43 $33.43 $33.15 130
2021-08-09 $33.39 $33.42 $33.36 $33.39 $33.10 5,206
2021-08-06 $33.46 $33.46 $33.39 $33.39 $33.10 1,456
2021-08-05 $33.43 $33.43 $33.43 $33.43 $33.15 31
2021-08-04 $33.31 $33.31 $33.31 $33.31 $33.03 31
2021-08-03 $33.41 $33.41 $33.41 $33.41 $33.12 76
2021-08-02 $33.33 $33.35 $33.23 $33.23 $32.94 1,128
2021-07-30 $33.20 $33.20 $33.17 $33.20 $32.92 3,928
2021-07-29 $33.35 $33.35 $33.35 $33.35 $33.06 47
2021-07-28 $33.12 $33.25 $33.12 $33.21 $32.92 3,050
2021-07-27 $33.09 $33.09 $33.02 $33.09 $32.81 1,592
2021-07-26 $33.25 $33.25 $33.25 $33.25 $32.97 222
2021-07-23 $33.10 $33.24 $33.10 $33.24 $32.95 1,622
2021-07-22 $33.04 $33.04 $33.04 $33.04 $32.75 20
2021-07-21 $33.01 $33.01 $33.01 $33.01 $32.73 51
2021-07-20 $32.75 $32.75 $32.75 $32.75 $32.47 64
2021-07-19 $32.36 $32.36 $32.36 $32.36 $32.08 240
2021-07-16 $32.99 $32.99 $32.83 $32.83 $32.55 226
2021-07-15 $33.08 $33.08 $33.04 $33.04 $32.75 1,054
2021-07-14 $33.24 $33.24 $33.15 $33.15 $32.87 12,619
2021-07-13 $33.12 $33.12 $33.12 $33.12 $32.84 1,530
2021-07-12 $33.26 $33.26 $33.26 $33.26 $32.97 23
2021-07-09 $33.07 $33.19 $33.07 $33.17 $32.88 1,285
2021-07-08 $32.78 $32.78 $32.78 $32.78 $32.50 12
2021-07-07 $33.07 $33.12 $33.07 $33.09 $32.81 2,416
2021-07-06 $33.07 $33.07 $33.02 $33.02 $32.74 414
2021-07-02 $33.15 $33.15 $33.15 $33.15 $32.86 170
2021-07-01 $32.96 $32.99 $32.92 $32.99 $32.71 3,531
2021-06-30 $32.92 $32.92 $32.92 $32.92 $32.64 2,234
2021-06-29 $32.95 $33.00 $32.93 $32.94 $32.66 2,234
2021-06-28 $32.95 $32.95 $32.95 $32.95 $32.66 139
2021-06-25 $32.97 $32.97 $32.97 $32.97 $32.69 175
2021-06-24 $32.87 $32.87 $32.82 $32.85 $32.57 522
2021-06-23 $32.80 $32.80 $32.69 $32.69 $32.40 354
2021-06-22 $32.71 $32.71 $32.71 $32.71 $32.42 143
2021-06-21 $32.60 $32.60 $32.59 $32.59 $32.31 189
2021-06-18 $32.40 $32.40 $32.31 $32.31 $32.03 1,680
2021-06-17 $32.69 $32.69 $32.68 $32.68 $32.40 849
2021-06-16 $32.77 $32.77 $32.77 $32.77 $32.49 860
2021-06-15 $32.91 $32.93 $32.91 $32.93 $32.65 198
2021-06-14 $32.92 $32.97 $32.92 $32.97 $32.69 530
2021-06-11 $32.95 $32.95 $32.95 $32.95 $32.67 84
2021-06-10 $32.94 $32.94 $32.87 $32.90 $32.62 906
2021-06-09 $32.83 $32.83 $32.81 $32.81 $32.53 918
2021-06-08 $32.84 $32.89 $32.84 $32.89 $32.60 1,001
2021-06-07 $32.87 $32.87 $32.87 $32.87 $32.59 46
2021-06-04 $32.86 $32.86 $32.86 $32.86 $32.58 46
2021-06-03 $32.62 $32.62 $32.62 $32.62 $32.34 47
2021-06-02 $32.70 $32.75 $32.70 $32.75 $32.47 3,615
2021-06-01 $32.71 $32.71 $32.71 $32.71 $32.43 3,284
2021-05-28 $32.68 $32.68 $32.65 $32.65 $32.37 466
2021-05-27 $32.57 $32.63 $32.56 $32.60 $32.32 6,762
2021-05-26 $32.53 $32.53 $32.53 $32.53 $32.25 1,190
2021-05-25 $32.47 $32.47 $32.47 $32.47 $32.19 1
2021-05-24 $32.50 $32.50 $32.50 $32.50 $32.22 5
2021-05-21 $32.28 $32.28 $32.28 $32.28 $32.00 26
2021-05-20 $32.06 $32.29 $32.06 $32.29 $32.02 100
2021-05-19 $32.00 $32.00 $31.99 $31.99 $31.72 3,370
2021-05-18 $32.31 $32.31 $32.16 $32.16 $31.88 3,785
2021-05-17 $32.17 $32.22 $32.11 $32.22 $31.95 785
2021-05-14 $32.28 $32.31 $32.28 $32.31 $32.03 1,408
2021-05-13 $31.89 $31.89 $31.89 $31.89 $31.62 35
2021-05-12 $31.91 $31.91 $31.60 $31.60 $31.33 302
2021-05-11 $32.06 $32.17 $32.06 $32.17 $31.89 1,048
2021-05-10 $32.71 $32.71 $32.45 $32.45 $32.17 222
2021-05-07 $32.63 $32.70 $32.63 $32.70 $32.42 775
2021-05-06 $32.19 $32.43 $32.19 $32.43 $32.15 1,403
2021-05-05 $32.24 $32.24 $32.24 $32.24 $31.97 50
2021-05-04 $32.04 $32.12 $32.03 $32.12 $31.84 3,733
2021-05-03 $32.40 $32.41 $32.36 $32.36 $32.08 6,723
2021-04-30 $32.30 $32.30 $32.16 $32.19 $31.91 22,687
2021-04-29 $32.43 $32.52 $32.31 $32.48 $32.20 7,908
2021-04-28 $32.39 $32.39 $32.39 $32.39 $32.11 35
2021-04-27 $32.35 $32.39 $32.35 $32.39 $32.11 138
2021-04-26 $32.39 $32.40 $32.39 $32.40 $32.12 288
2021-04-23 $32.20 $32.37 $32.20 $32.35 $32.07 4,730
2021-04-22 $32.24 $32.27 $32.02 $32.05 $31.77 5,824
2021-04-21 $31.95 $32.20 $31.95 $32.20 $31.92 2,270
2021-04-20 $32.08 $32.10 $31.91 $31.97 $31.70 18,064
2021-04-19 $32.23 $32.23 $32.21 $32.21 $31.93 1,202
2021-04-16 $32.35 $32.37 $32.35 $32.37 $32.10 272
2021-04-15 $32.19 $32.25 $32.18 $32.25 $31.97 15,239
2021-04-14 $31.99 $31.99 $31.99 $31.99 $31.72 110
2021-04-13 $31.94 $32.04 $31.94 $32.04 $31.76 126,220
2021-04-12 $31.85 $31.93 $31.85 $31.93 $31.66 8,841
2021-04-09 $31.87 $31.99 $31.86 $31.99 $31.71 3,511
2021-04-08 $31.82 $31.88 $31.81 $31.87 $31.60 2,385
2021-04-07 $31.76 $31.76 $31.70 $31.73 $31.46 2,049
2021-04-06 $31.71 $31.74 $31.71 $31.74 $31.46 1,335
2021-04-05 $31.07 $31.83 $31.07 $31.83 $31.56 2,240
2021-04-01 $31.35 $31.44 $31.35 $31.41 $31.14 1,493
2021-03-31 $31.21 $31.25 $31.19 $31.21 $30.94 3,914
2021-03-30 $31.11 $31.19 $31.08 $31.09 $30.82 10,716
2021-03-29 $31.18 $31.18 $31.15 $31.15 $30.89 1,719
2021-03-26 $31.05 $31.19 $31.05 $31.19 $30.92 998
2021-03-25 $30.60 $30.91 $30.60 $30.91 $30.65 469
2021-03-24 $30.91 $30.91 $30.73 $30.73 $30.47 2,357
2021-03-23 $30.84 $30.88 $30.84 $30.88 $30.62 1,110
2021-03-22 $31.25 $31.25 $31.19 $31.19 $30.92 1,917
2021-03-19 $31.14 $31.19 $31.14 $31.15 $30.89 1,578
2021-03-18 $31.30 $31.31 $31.07 $31.09 $30.82 2,671
2021-03-17 $31.26 $31.48 $31.18 $31.39 $31.12 5,643
2021-03-16 $31.34 $31.34 $31.34 $31.34 $31.07 10
2021-03-15 $31.27 $31.34 $31.19 $31.34 $31.07 1,404
2021-03-12 $31.24 $31.24 $31.24 $31.24 $30.97 14,973
2021-03-11 $31.18 $31.28 $31.18 $31.25 $30.98 14,973
2021-03-10 $30.96 $31.00 $30.92 $30.98 $30.71 5,839
2021-03-09 $30.75 $30.84 $30.75 $30.84 $30.57 316
2021-03-08 $30.63 $30.63 $30.54 $30.54 $30.28 1,140
2021-03-05 $30.13 $30.68 $30.13 $30.68 $30.41 3,915
2021-03-04 $30.62 $30.73 $30.26 $30.30 $30.04 11,022
2021-03-03 $30.85 $30.85 $30.71 $30.71 $30.45 7,803
2021-03-02 $30.89 $30.99 $30.89 $30.91 $30.64 3,130
2021-03-01 $30.90 $31.05 $30.90 $31.05 $30.78 539
2021-02-26 $30.71 $30.71 $30.53 $30.59 $30.32 8,745
2021-02-25 $31.14 $31.14 $30.69 $30.69 $30.43 3,029
2021-02-24 $30.93 $31.20 $30.93 $31.20 $30.93 3,148
2021-02-23 $30.77 $31.04 $30.77 $31.01 $30.74 1,787
2021-02-22 $31.02 $31.09 $31.00 $31.00 $30.73 6,318
2021-02-19 $31.08 $31.12 $31.03 $31.05 $30.79 4,417
2021-02-18 $30.92 $31.03 $30.92 $31.03 $30.77 3,672
2021-02-17 $31.09 $31.17 $31.03 $31.13 $30.86 18,659
2021-02-16 $31.36 $31.37 $31.21 $31.24 $30.97 3,278
2021-02-12 $31.03 $31.20 $31.03 $31.20 $30.93 40,794
2021-02-11 $31.14 $31.14 $30.99 $31.10 $30.83 949
2021-02-10 $31.16 $31.19 $30.98 $31.03 $30.76 43,070
2021-02-09 $31.00 $31.07 $31.00 $31.07 $30.80 904
2021-02-08 $30.97 $31.00 $30.90 $31.00 $30.73 2,325
2021-02-05 $30.79 $30.81 $30.77 $30.81 $30.55 4,230
2021-02-04 $30.57 $30.66 $30.57 $30.66 $30.39 2,067
2021-02-03 $30.47 $30.54 $30.47 $30.54 $30.28 641
2021-02-02 $30.42 $30.53 $30.42 $30.49 $30.22 2,296
2021-02-01 $30.03 $30.24 $30.03 $30.19 $29.93 15,614
2021-01-29 $29.93 $29.96 $29.93 $29.96 $29.70 6,112
2021-01-28 $30.24 $30.47 $30.24 $30.35 $30.09 1,750
2021-01-27 $30.45 $30.45 $30.17 $30.17 $29.91 3,637
2021-01-26 $30.70 $30.70 $30.65 $30.67 $30.40 6,938
2021-01-25 $30.62 $30.68 $30.54 $30.67 $30.41 7,984
2021-01-22 $30.59 $30.68 $30.58 $30.68 $30.42 22,195
2021-01-21 $30.70 $30.73 $30.66 $30.72 $30.46 9,190
2021-01-20 $30.61 $30.74 $30.61 $30.73 $30.47 9,275
2021-01-19 $30.44 $30.53 $30.40 $30.49 $30.23 3,198
2021-01-15 $30.23 $30.32 $30.23 $30.32 $30.06 347
2021-01-14 $30.58 $30.65 $30.56 $30.56 $30.29 11,032
2021-01-13 $30.47 $30.56 $30.47 $30.50 $30.24 25,477
2021-01-12 $30.47 $30.49 $30.39 $30.49 $30.23 5,172
2021-01-11 $30.32 $30.40 $30.32 $30.38 $30.12 5,690
2021-01-08 $30.57 $30.57 $30.46 $30.57 $30.31 8,554
2021-01-07 $30.32 $30.44 $30.32 $30.42 $30.16 13,864
2021-01-06 $29.95 $30.42 $29.95 $30.23 $29.97 12,966
2021-01-05 $29.88 $30.05 $29.85 $30.02 $29.76 5,315
2021-01-04 $30.16 $30.16 $29.63 $29.76 $29.50 5,121
2020-12-31 $29.94 $29.94 $29.81 $29.92 $29.67 2,545
2020-12-30 $29.93 $29.93 $29.91 $29.91 $29.65 2,090
2020-12-29 $30.17 $30.17 $30.11 $30.11 $29.54 24,027
2020-12-28 $30.11 $30.11 $30.06 $30.09 $29.52 1,408
2020-12-24 $29.90 $29.93 $29.90 $29.93 $29.37 3,588
2020-12-23 $29.88 $29.91 $29.88 $29.91 $29.34 13,415
2020-12-22 $29.72 $29.76 $29.72 $29.74 $29.17 2,861
2020-12-21 $29.60 $29.77 $29.42 $29.77 $29.20 4,224
2020-12-18 $29.98 $29.98 $29.88 $29.98 $29.41 2,212
2020-12-17 $30.00 $30.04 $30.00 $30.04 $29.47 1,332
2020-12-16 $29.82 $29.93 $29.79 $29.91 $29.35 20,093
2020-12-15 $29.68 $29.81 $29.68 $29.81 $29.25 1,520
2020-12-14 $29.73 $29.74 $29.53 $29.53 $28.97 12,655
2020-12-11 $29.43 $29.56 $29.43 $29.56 $29.01 3,658
2020-12-10 $29.45 $29.67 $29.45 $29.67 $29.10 31,569
2020-12-09 $29.72 $29.73 $29.49 $29.61 $29.05 2,853
2020-12-08 $29.60 $29.70 $29.58 $29.70 $29.13 2,970
2020-12-07 $29.63 $29.66 $29.56 $29.59 $29.03 11,792
2020-12-04 $29.60 $29.68 $29.60 $29.68 $29.12 271
2020-12-03 $29.51 $29.56 $29.46 $29.46 $28.91 2,525
2020-12-02 $29.38 $29.42 $29.38 $29.42 $28.86 6,203
2020-12-01 $29.37 $29.41 $29.37 $29.41 $28.85 611
2020-11-30 $29.07 $29.07 $29.07 $29.07 $28.52 342
2020-11-27 $29.33 $29.33 $29.33 $29.33 $28.78 889
2020-11-25 $29.17 $29.27 $29.15 $29.25 $28.70 7,123
2020-11-24 $29.26 $29.32 $29.26 $29.32 $28.77 1,359
2020-11-23 $29.03 $29.03 $28.90 $28.98 $28.43 4,959
2020-11-20 $28.87 $28.90 $28.81 $28.88 $28.34 6,103
2020-11-19 $28.75 $28.88 $28.75 $28.88 $28.34 547
2020-11-18 $28.99 $28.99 $28.78 $28.78 $28.24 304
2020-11-17 $28.81 $28.98 $28.81 $28.94 $28.40 1,402
2020-11-16 $28.91 $28.94 $28.91 $28.94 $28.39 871
2020-11-13 $28.68 $28.68 $28.68 $28.68 $28.13 287
2020-11-12 $28.49 $28.49 $28.25 $28.31 $27.77 3,643
2020-11-11 $28.52 $28.56 $28.48 $28.56 $28.02 3,061
2020-11-10 $28.36 $28.46 $28.36 $28.46 $27.92 14,442
2020-11-09 $29.09 $29.09 $28.44 $28.44 $27.90 1,693
2020-11-06 $28.00 $28.04 $27.99 $28.03 $27.50 21,169
2020-11-05 $27.84 $28.04 $27.84 $28.04 $27.51 1,928
2020-11-04 $27.40 $27.76 $27.39 $27.57 $27.05 5,824
2020-11-03 $26.94 $27.19 $26.94 $27.17 $26.66 17,015
2020-11-02 $26.64 $26.77 $26.64 $26.77 $26.27 2,348
2020-10-30 $26.58 $26.58 $26.42 $26.43 $25.93 3,978
2020-10-29 $26.53 $26.77 $26.49 $26.77 $26.26 1,663
2020-10-28 $26.66 $26.67 $26.57 $26.57 $26.07 5,188
2020-10-27 $27.25 $27.29 $27.20 $27.21 $26.69 21,495
2020-10-26 $27.22 $27.27 $27.19 $27.27 $26.75 933
2020-10-23 $27.56 $27.65 $27.56 $27.65 $27.13 13,394
2020-10-22 $27.53 $27.57 $27.50 $27.57 $27.05 1,222
2020-10-21 $27.53 $27.53 $27.50 $27.51 $26.99 358
2020-10-20 $27.61 $27.63 $27.57 $27.57 $27.04 958
2020-10-19 $27.66 $27.66 $27.42 $27.42 $26.90 1,920
2020-10-16 $27.70 $27.75 $27.68 $27.68 $27.16 1,503
2020-10-15 $27.53 $27.66 $27.53 $27.66 $27.13 2,991
2020-10-14 $27.90 $27.91 $27.75 $27.76 $27.24 13,302
2020-10-13 $27.89 $27.89 $27.84 $27.87 $27.34 4,930
2020-10-12 $27.98 $28.01 $27.97 $28.01 $27.48 2,640
2020-10-09 $27.68 $27.75 $27.67 $27.75 $27.23 18,730
2020-10-08 $27.59 $27.60 $27.58 $27.60 $27.08 2,038
2020-10-07 $27.44 $27.44 $27.44 $27.44 $26.92 469
2020-10-06 $27.36 $27.36 $27.17 $27.17 $26.66 469
2020-10-05 $27.34 $27.34 $27.34 $27.34 $26.82 83
2020-10-02 $26.98 $27.05 $26.81 $27.05 $26.54 11,537
2020-10-01 $27.10 $27.12 $27.10 $27.12 $26.61 293
2020-09-30 $26.95 $27.06 $26.95 $27.03 $26.52 48,599
2020-09-29 $26.97 $26.97 $26.86 $26.92 $26.41 852
2020-09-28 $26.91 $26.98 $26.91 $26.94 $26.43 3,726
2020-09-25 $26.34 $26.60 $26.34 $26.60 $26.10 341
2020-09-24 $26.34 $26.43 $26.30 $26.43 $25.93 2,529
2020-09-23 $26.61 $26.61 $26.41 $26.41 $25.91 314
2020-09-22 $26.68 $26.81 $26.68 $26.79 $26.28 1,058
2020-09-21 $26.62 $26.68 $26.62 $26.68 $26.18 217
2020-09-18 $27.23 $27.23 $27.09 $27.09 $26.57 415
2020-09-17 $27.14 $27.27 $27.14 $27.27 $26.75 1,005
2020-09-16 $27.43 $27.52 $27.38 $27.38 $26.86 1,344
2020-09-15 $27.45 $27.49 $27.38 $27.38 $26.86 616
2020-09-14 $27.32 $27.32 $27.26 $27.30 $26.78 5,252
2020-09-11 $27.07 $27.11 $27.03 $27.03 $26.52 4,275
2020-09-10 $27.33 $27.33 $26.96 $26.97 $26.46 681
2020-09-09 $27.09 $27.25 $27.09 $27.25 $26.74 1,435
2020-09-08 $27.00 $27.03 $26.89 $26.89 $26.38 3,314
2020-09-04 $27.30 $27.30 $27.30 $27.30 $26.78 2,015
2020-09-03 $27.88 $27.88 $27.35 $27.41 $26.89 3,817
2020-09-02 $27.84 $28.02 $27.84 $28.02 $27.49 1,339
2020-09-01 $27.60 $27.71 $27.60 $27.71 $27.19 10,567
2020-08-31 $27.61 $27.62 $27.61 $27.62 $27.10 776
2020-08-28 $27.61 $27.68 $27.61 $27.68 $27.16 2,327
2020-08-27 $27.62 $27.64 $27.56 $27.56 $27.04 5,939
2020-08-26 $27.48 $27.63 $27.48 $27.63 $27.11 929
2020-08-25 $27.41 $27.50 $27.41 $27.50 $26.98 4,119
2020-08-24 $27.40 $27.43 $27.40 $27.43 $26.91 230
2020-08-21 $27.10 $27.21 $27.10 $27.21 $26.69 3,131
2020-08-20 $27.14 $27.25 $27.14 $27.25 $26.73 8,391
2020-08-19 $27.21 $27.21 $27.21 $27.21 $26.70 368
2020-08-18 $27.29 $27.35 $27.25 $27.32 $26.80 25,161
2020-08-17 $27.27 $27.32 $27.26 $27.28 $26.76 11,279
2020-08-14 $27.21 $27.24 $27.17 $27.17 $26.66 2,086
2020-08-13 $27.28 $27.28 $27.18 $27.25 $26.73 7,888
2020-08-12 $27.31 $27.36 $27.31 $27.34 $26.82 29,614
2020-08-11 $27.25 $27.25 $27.07 $27.07 $26.56 501
2020-08-10 $27.13 $27.18 $27.13 $27.18 $26.67 1,468
2020-08-07 $27.10 $27.13 $27.07 $27.13 $26.61 1,441
2020-08-06 $27.09 $27.20 $27.09 $27.20 $26.69 553
2020-08-05 $27.11 $27.14 $27.04 $27.11 $26.60 14,703
2020-08-04 $26.94 $26.99 $26.92 $26.99 $26.47 6,033
2020-08-03 $26.80 $26.90 $26.80 $26.90 $26.39 1,716
2020-07-31 $26.72 $26.75 $26.51 $26.69 $26.19 5,565
2020-07-30 $26.61 $26.81 $26.61 $26.81 $26.30 3,811
2020-07-29 $26.77 $26.92 $26.75 $26.92 $26.41 5,397
2020-07-28 $26.74 $26.77 $26.71 $26.71 $26.20 3,624
2020-07-27 $26.73 $26.80 $26.73 $26.80 $26.29 2,949
2020-07-24 $26.58 $26.66 $26.58 $26.62 $26.12 3,157
2020-07-23 $26.89 $26.89 $26.70 $26.70 $26.19 14,850
2020-07-22 $26.75 $26.86 $26.75 $26.86 $26.35 23,304
2020-07-21 $26.86 $26.89 $26.74 $26.74 $26.23 10,422
2020-07-20 $26.59 $26.71 $26.59 $26.71 $26.21 18,300
2020-07-17 $26.58 $26.58 $26.47 $26.58 $26.08 56,126
2020-07-16 $26.48 $26.52 $26.46 $26.51 $26.00 41,900
2020-07-15 $26.58 $26.58 $26.46 $26.55 $26.05 12,500
2020-07-14 $26.24 $26.41 $26.24 $26.40 $25.90 5,389
2020-07-13 $26.44 $26.50 $26.26 $26.26 $25.76 3,028
2020-07-10 $26.27 $26.34 $26.27 $26.34 $25.84 4,700
2020-07-09 $26.29 $26.29 $26.16 $26.26 $25.76 3,339
2020-07-08 $26.21 $26.26 $26.21 $26.26 $25.76 10,098
2020-07-07 $26.24 $26.29 $26.23 $26.23 $25.73 9,494
2020-07-06 $26.23 $26.28 $26.23 $26.27 $25.77 3,800
2020-07-02 $26.17 $26.17 $26.13 $26.13 $25.63 6,300
2020-07-01 $25.96 $26.05 $25.96 $26.00 $25.51 6,700
2020-06-30 $25.88 $25.93 $25.88 $25.93 $25.44 23,200
2020-06-29 $25.76 $25.79 $25.72 $25.79 $25.30 3,602
2020-06-26 $25.72 $25.74 $25.66 $25.66 $25.17 2,400
2020-06-25 $25.73 $25.91 $25.73 $25.91 $25.42 3,200
2020-06-24 $25.89 $25.90 $25.78 $25.83 $25.34 6,200
2020-06-23 $26.11 $26.13 $26.11 $26.11 $25.62 23,417
2020-06-22 $26.12 $26.12 $26.10 $26.12 $25.63 237
2020-06-19 $26.11 $26.13 $26.09 $26.12 $25.63 5,745
2020-06-18 $26.09 $26.15 $26.09 $26.13 $25.63 30,623
2020-06-17 $26.08 $26.14 $26.08 $26.11 $25.62 2,800
2020-06-16 $26.11 $26.14 $26.08 $26.08 $25.59 31,971
2020-06-15 $26.15 $26.15 $26.12 $26.12 $25.62 400
2020-06-12 $26.06 $26.06 $26.02 $26.05 $25.56 5,880
2020-06-11 $26.10 $26.10 $26.04 $26.04 $25.54 2,392
2020-06-10 $26.14 $26.20 $26.09 $26.18 $25.68 11,123
2020-06-09 $26.10 $26.14 $26.10 $26.13 $25.63 2,900
2020-06-08 $26.06 $26.12 $26.06 $26.09 $25.60 20,800
2020-06-05 $26.02 $26.04 $26.02 $26.04 $25.55 1,900
2020-06-04 $26.01 $26.01 $26.01 $26.01 $25.51 103
2020-06-03 $26.05 $26.05 $26.04 $26.04 $25.55 700
2020-06-02 $26.02 $26.05 $26.02 $26.05 $25.56 3,382
2020-06-01 $25.97 $26.04 $25.97 $26.04 $25.54 579
2020-05-29 $25.95 $26.02 $25.95 $26.02 $25.53 341
2020-05-28 $26.02 $26.02 $25.95 $25.98 $25.49 14,420
2020-05-27 $25.95 $26.01 $25.95 $26.00 $25.51 28,800
2020-05-26 $25.93 $25.96 $25.92 $25.95 $25.46 3,693
2020-05-22 $25.89 $25.90 $25.89 $25.90 $25.41 275
2020-05-21 $25.99 $25.99 $25.89 $25.90 $25.41 10,115
2020-05-20 $25.85 $25.91 $25.85 $25.91 $25.42 3,136
2020-05-19 $25.84 $25.84 $25.84 $25.84 $25.35 238
2020-05-18 $25.81 $25.84 $25.81 $25.84 $25.35 3,600
2020-05-15 $25.75 $25.78 $25.75 $25.77 $25.28 1,825
2020-05-14 $25.66 $25.76 $25.66 $25.76 $25.27 6,333
2020-05-13 $25.72 $25.77 $25.70 $25.70 $25.21 4,600
2020-05-12 $25.75 $25.75 $25.75 $25.75 $25.26 269
2020-05-11 $25.78 $25.78 $25.71 $25.73 $25.24 5,642
2020-05-08 $25.76 $25.76 $25.76 $25.76 $25.27 87
2020-05-07 $25.72 $25.76 $25.72 $25.76 $25.27 1,007
2020-05-06 $25.72 $25.72 $25.72 $25.72 $25.23 871
2020-05-05 $25.78 $25.84 $25.78 $25.80 $25.31 4,673
2020-05-04 $25.74 $25.79 $25.74 $25.79 $25.30 600
2020-05-01 $25.78 $25.79 $25.73 $25.77 $25.28 19,400
2020-04-30 $25.86 $25.86 $25.83 $25.83 $25.35 273
2020-04-29 $25.93 $25.97 $25.91 $25.94 $25.45 7,039
2020-04-28 $25.80 $25.83 $25.80 $25.83 $25.34 1,800
2020-04-27 $25.82 $25.85 $25.75 $25.77 $25.29 27,400
2020-04-24 $25.80 $25.80 $25.80 $25.80 $25.31 103
2020-04-23 $25.77 $25.80 $25.77 $25.80 $25.31 200
2020-04-22 $25.76 $25.76 $25.72 $25.76 $25.27 1,100
2020-04-21 $25.81 $25.81 $25.70 $25.72 $25.23 3,873
2020-04-20 $25.81 $25.81 $25.81 $25.81 $25.32 10
2020-04-17 $25.85 $25.85 $25.81 $25.81 $25.32 400
2020-04-16 $25.80 $25.82 $25.77 $25.80 $25.31 21,709
2020-04-15 $25.74 $25.79 $25.71 $25.79 $25.30 6,499
2020-04-14 $25.87 $25.87 $25.69 $25.73 $25.24 2,314
2020-04-13 $25.67 $25.71 $25.63 $25.70 $25.21 8,800
2020-04-09 $25.70 $25.80 $25.70 $25.78 $25.29 1,900
2020-04-08 $25.41 $25.56 $25.41 $25.50 $25.02 11,147
2020-04-07 $25.42 $25.47 $25.39 $25.41 $24.93 39,700
2020-04-06 $26.13 $26.13 $25.30 $25.38 $24.90 26,495
2020-04-03 $25.19 $25.26 $25.19 $25.26 $24.78 11,000
2020-04-02 $25.26 $25.31 $25.16 $25.27 $24.79 301,528
2020-04-01 $25.03 $25.27 $25.03 $25.19 $24.71 2,852
2020-03-31 $25.35 $25.42 $25.31 $25.31 $24.84 128,492
2020-03-30 $25.41 $25.48 $25.36 $25.36 $24.88 67,100
2020-03-27 $25.20 $25.33 $25.18 $25.29 $24.81 39,863
2020-03-26 $25.17 $25.33 $25.17 $25.27 $24.79 186,300
2020-03-25 $25.21 $25.21 $25.05 $25.08 $24.60 46,655
2020-03-24 $24.57 $24.78 $24.50 $24.78 $24.31 5,087
2020-03-23 $24.28 $24.56 $24.28 $24.56 $24.10 700
2020-03-20 $23.90 $24.21 $23.73 $24.21 $23.75 21,808
2020-03-19 $23.38 $23.89 $23.35 $23.85 $23.40 21,018
2020-03-18 $23.96 $24.07 $23.29 $23.42 $22.98 6,600
2020-03-17 $24.02 $24.67 $23.92 $24.18 $23.72 3,885
2020-03-16 $23.93 $24.99 $23.93 $24.19 $23.73 48,900
2020-03-13 $25.61 $26.15 $25.10 $26.15 $25.66 32,899
2020-03-12 $25.36 $25.36 $24.74 $24.92 $24.45 9,000
2020-03-11 $27.79 $27.85 $27.24 $27.28 $26.77 117,400
2020-03-10 $28.40 $28.64 $27.68 $28.62 $28.08 95,627
2020-03-09 $27.92 $28.31 $27.70 $27.77 $27.25 6,100
2020-03-06 $29.76 $29.76 $29.76 $29.76 $29.20 126
2020-03-05 $30.48 $30.48 $30.10 $30.10 $29.53 2,546
2020-03-04 $30.35 $30.93 $30.35 $30.93 $30.35 5,100
2020-03-03 $30.53 $30.85 $30.05 $30.05 $29.49 2,487
2020-03-02 $30.06 $30.46 $29.70 $30.46 $29.88 2,421
2020-02-28 $29.13 $29.55 $29.08 $29.55 $28.99 4,600
2020-02-27 $30.73 $30.73 $29.96 $29.96 $29.39 1,900
2020-02-26 $31.31 $31.31 $30.94 $30.94 $30.35 189
2020-02-25 $31.67 $31.67 $31.03 $31.03 $30.44 3,900
2020-02-24 $31.74 $31.77 $31.61 $31.69 $31.09 1,448
2020-02-21 $32.65 $32.67 $32.65 $32.67 $32.05 400
2020-02-20 $32.87 $32.98 $32.74 $32.87 $32.25 1,659
2020-02-19 $32.98 $33.01 $32.98 $32.98 $32.36 900
2020-02-18 $32.85 $32.89 $32.84 $32.89 $32.27 7,100
2020-02-14 $32.99 $33.04 $32.98 $33.01 $32.39 2,209
2020-02-13 $32.97 $33.07 $32.94 $32.99 $32.37 3,400
2020-02-12 $33.03 $33.09 $33.03 $33.09 $32.47 600
2020-02-11 $32.93 $32.93 $32.90 $32.90 $32.28 500
2020-02-10 $32.69 $32.75 $32.66 $32.75 $32.13 1,200
2020-02-07 $32.65 $32.68 $32.59 $32.59 $31.98 2,800
2020-02-06 $32.80 $32.83 $32.80 $32.83 $32.20 3,400
2020-02-05 $32.67 $32.78 $32.67 $32.78 $32.16 4,510
2020-02-04 $32.36 $32.49 $32.36 $32.48 $31.86 550
2020-02-03 $32.05 $32.14 $32.00 $32.04 $31.44 3,800
2020-01-31 $32.07 $32.07 $31.89 $31.90 $31.29 7,700
2020-01-30 $32.16 $32.36 $32.16 $32.36 $31.75 579
2020-01-29 $32.44 $32.49 $32.39 $32.39 $31.78 898
2020-01-28 $32.33 $32.42 $32.29 $32.42 $31.80 600
2020-01-27 $32.26 $32.26 $32.17 $32.17 $31.56 4,000
2020-01-24 $32.90 $32.96 $32.62 $32.68 $32.06 2,875
2020-01-23 $32.88 $32.93 $32.88 $32.89 $32.27 5,037
2020-01-22 $32.94 $32.98 $32.92 $32.92 $32.30 2,400
2020-01-21 $33.47 $33.47 $32.87 $32.89 $32.27 6,413
2020-01-17 $33.14 $33.14 $33.01 $33.05 $32.42 7,494
2020-01-16 $32.93 $33.04 $32.86 $33.04 $32.42 12,230
2020-01-15 $32.78 $32.79 $32.75 $32.75 $32.13 2,200
2020-01-14 $32.71 $32.78 $32.69 $32.73 $32.11 2,800
2020-01-13 $32.58 $32.78 $32.58 $32.76 $32.14 3,400
2020-01-10 $32.60 $32.64 $32.53 $32.53 $31.92 7,500
2020-01-09 $32.56 $32.60 $32.55 $32.58 $31.96 4,200
2020-01-08 $32.41 $32.50 $32.40 $32.50 $31.88 6,100
2020-01-07 $32.39 $32.40 $32.38 $32.38 $31.76 600
2020-01-06 $32.38 $32.44 $32.38 $32.44 $31.83 256,800
2020-01-03 $32.41 $32.46 $32.37 $32.43 $31.82 31,100
2020-01-02 $32.74 $32.74 $32.50 $32.62 $32.00 19,710
2019-12-31 $32.27 $32.40 $32.27 $32.40 $31.79 1,240
2019-12-30 $32.50 $32.50 $32.28 $32.28 $31.67 1,725
2019-12-27 $33.15 $33.15 $33.11 $33.11 $31.82 500
2019-12-26 $32.99 $33.05 $32.96 $33.05 $31.77 1,000
2019-12-24 $32.89 $32.96 $32.89 $32.94 $31.66 1,774
2019-12-23 $32.95 $32.97 $32.95 $32.97 $31.69 900
2019-12-20 $32.95 $32.95 $32.93 $32.94 $31.66 3,500
2019-12-19 $32.69 $32.83 $32.69 $32.83 $31.55 748
2019-12-18 $32.73 $32.77 $32.73 $32.77 $31.49 414
2019-12-17 $32.75 $32.76 $32.75 $32.76 $31.49 200
2019-12-16 $32.77 $32.83 $32.76 $32.77 $31.50 8,000
2019-12-13 $32.49 $32.55 $32.49 $32.55 $31.28 10,500
2019-12-12 $32.50 $32.50 $32.39 $32.49 $31.23 13,000
2019-12-11 $32.24 $32.31 $32.21 $32.30 $31.05 5,500
2019-12-10 $32.18 $32.18 $32.18 $32.18 $30.94 241
2019-12-09 $32.24 $32.24 $32.20 $32.20 $30.95 752
2019-12-06 $32.34 $32.34 $32.30 $32.30 $31.05 1,000
2019-12-05 $32.05 $32.05 $32.05 $32.05 $30.81 32
2019-12-04 $32.05 $32.05 $32.04 $32.04 $30.79 8,200
2019-12-03 $31.64 $31.83 $31.64 $31.83 $30.59 1,500
2019-12-02 $31.95 $31.97 $31.95 $31.95 $30.71 1,200
2019-11-29 $32.21 $32.21 $32.15 $32.15 $30.90 200
2019-11-27 $32.35 $32.35 $32.33 $32.33 $31.08 1,000
2019-11-26 $32.14 $32.25 $32.14 $32.25 $31.00 1,800
2019-11-25 $32.07 $32.17 $32.07 $32.17 $30.92 300
2019-11-22 $31.89 $31.91 $31.89 $31.91 $30.68 200
2019-11-21 $31.82 $31.87 $31.82 $31.86 $30.63 800
2019-11-20 $32.02 $32.02 $31.95 $31.95 $30.71 400
2019-11-19 $32.05 $32.11 $32.03 $32.08 $30.83 3,090
2019-11-18 $32.08 $32.11 $32.08 $32.08 $30.84 3,500
2019-11-15 $32.04 $32.05 $32.04 $32.05 $30.80 300
2019-11-14 $31.77 $31.87 $31.77 $31.86 $30.63 1,539
2019-11-13 $31.78 $31.87 $31.77 $31.84 $30.61 5,922
2019-11-12 $31.94 $31.94 $31.87 $31.87 $30.63 493
2019-11-11 $31.90 $31.90 $31.88 $31.88 $30.64 200
2019-11-08 $31.89 $31.93 $31.86 $31.93 $30.69 1,100
2019-11-07 $32.05 $32.06 $31.95 $31.95 $30.71 5,555
2019-11-06 $31.88 $31.92 $31.86 $31.92 $30.68 468
2019-11-05 $32.01 $32.01 $31.88 $31.91 $30.68 15,134
2019-11-04 $32.01 $32.01 $31.98 $31.98 $30.74 300
2019-11-01 $31.84 $31.88 $31.83 $31.88 $30.64 3,600
2019-10-31 $31.56 $31.64 $31.56 $31.64 $30.41 7,600
2019-10-30 $31.58 $31.72 $31.58 $31.72 $30.49 393
2019-10-29 $31.64 $31.64 $31.59 $31.59 $30.36 598
2019-10-28 $31.60 $31.60 $31.60 $31.60 $30.38 800
2019-10-25 $31.51 $31.51 $31.51 $31.51 $30.29 150
2019-10-24 $31.45 $31.51 $31.43 $31.45 $30.23 1,900
2019-10-23 $31.41 $31.42 $31.37 $31.42 $30.20 700
2019-10-22 $31.45 $31.48 $31.35 $31.35 $30.14 2,378
2019-10-21 $31.39 $31.40 $31.39 $31.40 $30.18 1,567
2019-10-18 $31.29 $31.29 $31.25 $31.26 $30.05 1,202
2019-10-17 $31.29 $31.29 $31.27 $31.28 $30.07 300
2019-10-16 $31.22 $31.22 $31.22 $31.22 $30.01 7
2019-10-15 $31.25 $31.25 $31.23 $31.24 $30.03 3,500
2019-10-14 $31.01 $31.03 $30.98 $30.99 $29.79 800
2019-10-11 $31.16 $31.17 $31.06 $31.06 $29.85 20,800
2019-10-10 $30.58 $30.72 $30.56 $30.72 $29.52 4,253
2019-10-09 $30.61 $30.64 $30.61 $30.61 $29.43 800
2019-10-08 $30.53 $30.53 $30.42 $30.42 $29.24 1,500
2019-10-07 $30.79 $30.79 $30.76 $30.76 $29.57 1,800
2019-10-04 $30.61 $30.84 $30.61 $30.83 $29.63 8,700
2019-10-03 $30.35 $30.51 $30.35 $30.51 $29.33 1,700
2019-10-02 $30.43 $30.43 $30.32 $30.32 $29.15 1,200
2019-10-01 $30.90 $30.90 $30.76 $30.76 $29.57 6,300
2019-09-30 $31.00 $31.05 $30.99 $31.03 $29.83 3,800
2019-09-27 $31.03 $31.08 $30.87 $30.91 $29.71 2,400
2019-09-26 $31.10 $31.10 $31.04 $31.04 $29.84 1,756
2019-09-25 $30.93 $31.08 $30.93 $31.05 $29.85 1,446
2019-09-24 $31.24 $31.24 $30.95 $30.99 $29.79 4,489
2019-09-23 $31.15 $31.19 $31.12 $31.12 $29.91 6,163
2019-09-20 $31.20 $31.22 $31.06 $31.13 $29.92 8,200
2019-09-19 $31.25 $31.26 $31.14 $31.14 $29.93 5,826
2019-09-18 $31.12 $31.13 $31.10 $31.13 $29.92 1,000
2019-09-17 $31.07 $31.14 $31.07 $31.14 $29.94 1,200
2019-09-16 $31.03 $31.10 $31.03 $31.06 $29.85 415
2019-09-13 $31.18 $31.18 $31.07 $31.07 $29.86 329
2019-09-12 $31.14 $31.23 $31.14 $31.16 $29.95 1,400
2019-09-11 $30.92 $31.09 $30.92 $31.09 $29.88 1,000
2019-09-10 $30.92 $30.97 $30.83 $30.91 $29.71 3,700
2019-09-09 $30.97 $30.99 $30.95 $30.99 $29.79 3,200
2019-09-06 $31.05 $31.09 $31.05 $31.05 $29.85 31,300
2019-09-05 $31.00 $31.00 $30.97 $30.97 $29.77 400
2019-09-04 $30.71 $30.79 $30.70 $30.79 $29.59 400
2019-09-03 $30.51 $30.52 $30.51 $30.51 $29.33 2,100
2019-08-30 $30.68 $30.68 $30.64 $30.64 $29.45 1,900
2019-08-29 $30.59 $30.60 $30.59 $30.60 $29.41 3,641
2019-08-28 $30.34 $30.34 $30.34 $30.34 $29.16 72
2019-08-27 $30.23 $30.26 $30.21 $30.24 $29.07 1,897
2019-08-26 $30.20 $30.22 $30.14 $30.21 $29.04 4,865
2019-08-23 $30.36 $30.36 $29.96 $29.96 $28.80 904
2019-08-22 $30.45 $30.54 $30.45 $30.54 $29.35 1,554
2019-08-21 $30.58 $30.59 $30.54 $30.54 $29.36 791
2019-08-20 $30.53 $30.53 $30.36 $30.36 $29.18 580
2019-08-19 $30.50 $30.50 $30.50 $30.50 $29.32 34
2019-08-16 $30.06 $30.29 $30.06 $30.29 $29.11 2,046
2019-08-15 $29.98 $29.99 $29.93 $29.99 $28.83 4,221
2019-08-14 $29.97 $29.97 $29.87 $29.87 $28.71 1,815
2019-08-13 $30.53 $30.53 $30.50 $30.50 $29.31 175
2019-08-12 $30.34 $30.35 $30.19 $30.19 $29.02 3,625
2019-08-09 $30.47 $30.47 $30.35 $30.44 $29.26 1,195
2019-08-08 $30.54 $30.57 $30.50 $30.57 $29.38 6,876
2019-08-07 $29.97 $30.21 $29.97 $30.20 $29.03 1,017
2019-08-06 $29.95 $30.11 $29.87 $30.11 $28.94 4,097
2019-08-05 $29.94 $30.03 $29.83 $29.83 $28.68 3,922
2019-08-02 $30.53 $30.53 $30.51 $30.51 $29.32 430
2019-08-01 $30.89 $31.09 $30.63 $30.65 $29.46 15,396
2019-07-31 $31.03 $31.09 $30.82 $30.82 $29.62 2,751
2019-07-30 $30.98 $31.06 $30.98 $31.01 $29.81 1,155
2019-07-29 $31.12 $31.16 $31.12 $31.14 $29.93 813
2019-07-26 $31.13 $31.19 $31.13 $31.18 $29.97 14,123
2019-07-25 $31.02 $31.10 $31.00 $31.00 $29.79 3,390
2019-07-24 $31.13 $31.19 $31.11 $31.19 $29.98 18,794
2019-07-23 $31.01 $31.09 $30.99 $31.09 $29.88 3,827
2019-07-22 $30.96 $30.96 $30.93 $30.93 $29.73 534
2019-07-19 $31.06 $31.06 $30.89 $30.89 $29.70 1,440
2019-07-18 $30.90 $31.05 $30.87 $31.03 $29.82 5,107
2019-07-17 $31.05 $31.13 $30.96 $30.96 $29.76 5,501
2019-07-16 $31.08 $31.15 $31.08 $31.09 $29.88 4,902
2019-07-15 $31.17 $31.19 $31.14 $31.18 $29.97 1,154
2019-07-12 $31.12 $31.15 $31.06 $31.15 $29.94 5,851
2019-07-11 $31.13 $31.15 $30.99 $31.06 $29.85 13,234
2019-07-10 $31.06 $31.11 $31.04 $31.08 $29.88 9,061
2019-07-09 $30.88 $30.99 $30.88 $30.99 $29.79 3,717
2019-07-08 $31.02 $31.02 $30.97 $31.01 $29.81 4,169
2019-07-05 $31.04 $31.16 $31.04 $31.10 $29.89 6,394
2019-07-03 $31.26 $31.26 $31.21 $31.21 $30.00 100
2019-07-02 $30.97 $31.00 $30.97 $31.00 $29.79 1,600
2019-07-01 $30.91 $30.91 $30.91 $30.91 $29.71 46
2019-06-28 $30.70 $30.74 $30.70 $30.74 $29.55 1,718
2019-06-27 $30.57 $30.64 $30.51 $30.61 $29.42 13,044
2019-06-26 $30.53 $30.53 $30.49 $30.49 $29.31 1,021
2019-06-25 $30.68 $30.68 $30.55 $30.55 $29.37 1,119
2019-06-24 $30.76 $30.76 $30.74 $30.74 $29.55 177
2019-06-21 $30.84 $30.84 $30.75 $30.81 $29.61 27,096
2019-06-20 $30.83 $30.87 $30.81 $30.87 $29.67 5,252
2019-06-19 $30.47 $30.65 $30.47 $30.65 $29.46 3,560
2019-06-18 $30.51 $30.51 $30.49 $30.49 $29.31 555
2019-06-17 $30.24 $30.26 $30.24 $30.25 $29.07 8,438
2019-06-14 $30.18 $30.21 $30.14 $30.21 $29.03 5,309
2019-06-13 $30.17 $30.26 $30.17 $30.24 $29.07 1,758
2019-06-12 $30.18 $30.18 $30.18 $30.18 $29.01 68
2019-06-11 $30.42 $30.42 $30.27 $30.27 $29.10 12,490
2019-06-10 $30.29 $30.30 $30.27 $30.27 $29.09 1,070
2019-06-07 $30.15 $30.20 $30.15 $30.17 $29.00 3,175
2019-06-06 $29.81 $29.88 $29.77 $29.88 $28.72 7,702
2019-06-05 $29.72 $29.74 $29.72 $29.74 $28.59 9,764
2019-06-04 $29.44 $29.60 $29.44 $29.60 $28.45 6,825
2019-06-03 $29.19 $29.22 $29.18 $29.22 $28.09 6,875
2019-05-31 $29.21 $29.31 $29.15 $29.21 $28.08 4,076
2019-05-30 $29.41 $29.41 $29.40 $29.40 $28.26 300
2019-05-29 $29.32 $29.33 $29.31 $29.33 $28.19 779
2019-05-28 $29.70 $29.70 $29.51 $29.51 $28.37 23,128
2019-05-24 $29.63 $29.68 $29.63 $29.68 $28.52 2,544
2019-05-23 $29.51 $29.52 $29.51 $29.52 $28.37 400
2019-05-22 $29.84 $29.84 $29.81 $29.84 $28.68 2,287
2019-05-21 $29.80 $29.92 $29.80 $29.90 $28.74 5,694
2019-05-20 $29.69 $29.69 $29.69 $29.69 $28.54 1,035
2019-05-17 $29.88 $30.06 $29.86 $29.86 $28.70 6,362
2019-05-16 $30.09 $30.09 $30.03 $30.03 $28.86 200
2019-05-15 $29.67 $29.95 $29.67 $29.90 $28.74 533
2019-05-14 $29.71 $29.77 $29.70 $29.77 $28.61 1,315
2019-05-13 $29.57 $29.57 $29.50 $29.52 $28.37 7,092
2019-05-10 $29.81 $30.13 $29.76 $30.13 $28.96 4,489
2019-05-09 $29.76 $29.99 $29.76 $29.99 $28.83 1,950
2019-05-08 $30.20 $30.22 $30.15 $30.15 $28.98 2,426
2019-05-07 $30.39 $30.39 $30.19 $30.19 $29.02 903
2019-05-06 $30.48 $30.65 $30.47 $30.65 $29.46 30,870
2019-05-03 $30.84 $30.84 $30.84 $30.84 $29.64 260
2019-05-02 $30.60 $30.60 $30.49 $30.53 $29.35 6,687
2019-05-01 $30.78 $30.84 $30.58 $30.58 $29.39 2,172
2019-04-30 $30.67 $30.75 $30.67 $30.75 $29.55 2,597
2019-04-29 $30.72 $30.75 $30.72 $30.72 $29.52 2,120
2019-04-26 $30.62 $30.67 $30.60 $30.67 $29.48 2,295
2019-04-25 $30.52 $30.56 $30.52 $30.56 $29.37 277
2019-04-24 $30.62 $30.62 $30.60 $30.60 $29.41 882
2019-04-23 $30.51 $30.68 $30.51 $30.68 $29.49 4,587
2019-04-22 $30.54 $30.54 $30.48 $30.49 $29.30 2,050
2019-04-18 $30.49 $30.54 $30.49 $30.54 $29.36 213
2019-04-17 $30.72 $30.72 $30.55 $30.55 $29.36 1,122
2019-04-16 $30.67 $30.67 $30.54 $30.54 $29.36 1,256
2019-04-15 $30.65 $30.65 $30.53 $30.60 $29.41 13,799
2019-04-12 $30.56 $30.56 $30.56 $30.56 $29.37 1,164
2019-04-11 $30.45 $30.45 $30.38 $30.42 $29.24 29,101
2019-04-10 $30.39 $30.47 $30.39 $30.47 $29.29 16,949
2019-04-09 $30.40 $30.40 $30.35 $30.35 $29.17 2,996
2019-04-08 $30.50 $30.50 $30.43 $30.49 $29.30 942
2019-04-05 $30.44 $30.49 $30.44 $30.49 $29.30 1,171
2019-04-04 $30.35 $30.39 $30.34 $30.39 $29.21 23,338
2019-04-03 $30.36 $30.36 $30.36 $30.36 $29.18 80
2019-04-02 $30.17 $30.24 $30.17 $30.24 $29.07 5,464
2019-04-01 $30.16 $30.24 $30.16 $30.24 $29.06 178
2019-03-29 $29.89 $29.91 $29.89 $29.91 $28.75 3,461
2019-03-28 $29.74 $29.77 $29.71 $29.77 $28.61 4,522
2019-03-27 $29.74 $29.74 $29.70 $29.70 $28.55 2,628
2019-03-26 $29.78 $29.78 $29.78 $29.78 $28.62 158
2019-03-25 $29.60 $29.60 $29.60 $29.60 $28.45 291
2019-03-22 $29.96 $29.96 $29.63 $29.63 $28.48 5,805
2019-03-21 $29.76 $30.03 $29.76 $30.03 $28.86 723
2019-03-20 $29.81 $29.94 $29.67 $29.82 $28.66 31,235
2019-03-19 $29.91 $29.91 $29.79 $29.79 $28.63 1,777
2019-03-18 $29.73 $29.84 $29.73 $29.82 $28.67 1,295
2019-03-15 $29.70 $29.79 $29.70 $29.73 $28.57 1,571
2019-03-14 $29.58 $29.59 $29.57 $29.59 $28.44 8,194
2019-03-13 $29.61 $29.62 $29.61 $29.62 $28.47 416
2019-03-12 $29.47 $29.53 $29.47 $29.50 $28.35 2,955
2019-03-11 $29.35 $29.40 $29.35 $29.40 $28.26 363
2019-03-08 $28.96 $29.08 $28.94 $29.08 $27.95 453
2019-03-07 $29.14 $29.19 $29.09 $29.09 $27.96 1,017
2019-03-06 $29.37 $29.37 $29.28 $29.28 $28.15 9,745
2019-03-05 $29.35 $29.41 $29.33 $29.41 $28.27 3,778
2019-03-04 $29.27 $29.37 $29.19 $29.37 $28.23 22,302
2019-03-01 $29.38 $29.38 $29.31 $29.38 $28.24 57,478
2019-02-28 $29.33 $29.34 $29.33 $29.33 $28.19 3,040
2019-02-27 $29.38 $29.39 $29.38 $29.39 $28.25 688
2019-02-26 $29.48 $29.50 $29.47 $29.47 $28.32 900
2019-02-25 $29.44 $29.44 $29.43 $29.43 $28.28 1,104
2019-02-22 $29.42 $29.47 $29.42 $29.43 $28.29 46,278
2019-02-21 $29.38 $29.38 $29.35 $29.35 $28.21 350
2019-02-20 $29.42 $29.42 $29.41 $29.41 $28.27 127
2019-02-19 $29.40 $29.40 $29.40 $29.40 $28.25 1,022
2019-02-15 $29.33 $29.36 $29.33 $29.36 $28.22 4,089
2019-02-14 $29.27 $29.32 $29.27 $29.32 $28.18 1,114
2019-02-13 $29.27 $29.27 $29.27 $29.27 $28.13 0
2019-02-12 $29.25 $29.29 $29.25 $29.29 $28.15 4,796
2019-02-11 $29.22 $29.24 $29.22 $29.24 $28.10 112
2019-02-08 $29.18 $29.26 $29.18 $29.26 $28.12 4,483
2019-02-07 $29.22 $29.22 $29.17 $29.22 $28.08 19,372
2019-02-06 $29.30 $29.30 $29.25 $29.25 $28.12 355
2019-02-05 $29.20 $29.27 $29.20 $29.27 $28.13 1,750
2019-02-04 $29.12 $29.21 $29.12 $29.20 $28.07 1,838
2019-02-01 $29.26 $29.26 $29.19 $29.19 $28.06 1,399
2019-01-31 $29.25 $29.25 $29.25 $29.25 $28.11 525
2019-01-30 $29.02 $29.14 $29.02 $29.14 $28.01 4,103
2019-01-29 $28.97 $29.03 $28.96 $29.03 $27.90 12,347
2019-01-28 $29.01 $29.01 $29.01 $29.01 $27.89 0
2019-01-25 $29.01 $29.01 $29.00 $29.01 $27.89 833
2019-01-24 $28.98 $29.00 $28.98 $28.99 $27.87 4,576
2019-01-23 $28.95 $28.95 $28.92 $28.93 $27.80 2,536
2019-01-22 $28.94 $28.94 $28.90 $28.90 $27.78 752
2019-01-18 $28.97 $28.97 $28.97 $28.97 $27.84 346
2019-01-17 $28.93 $28.94 $28.91 $28.92 $27.80 9,435
2019-01-16 $28.88 $28.91 $28.88 $28.91 $27.78 1,113
2019-01-15 $28.87 $28.90 $28.86 $28.86 $27.74 3,168
2019-01-14 $28.85 $28.85 $28.81 $28.81 $27.69 168
2019-01-11 $28.90 $28.90 $28.89 $28.89 $27.77 17,739
2019-01-10 $28.86 $28.86 $28.84 $28.86 $27.74 1,096
2019-01-09 $28.88 $28.88 $28.86 $28.86 $27.74 2,322
2019-01-08 $28.81 $28.82 $28.81 $28.82 $27.70 834
2019-01-07 $28.83 $28.83 $28.79 $28.79 $27.67 1,220
2019-01-04 $28.86 $28.86 $28.74 $28.79 $27.67 2,338
2019-01-03 $28.74 $28.74 $28.74 $28.74 $27.62 45,345
2019-01-02 $28.70 $28.72 $28.69 $28.69 $27.58 9,195
2018-12-31 $28.60 $28.63 $28.60 $28.63 $27.51 3,982
2018-12-28 $28.62 $28.62 $28.53 $28.53 $27.42 15,468
2018-12-27 $28.79 $28.79 $28.73 $28.79 $27.43 4,096
2018-12-26 $28.72 $28.72 $28.72 $28.72 $27.36 0
2018-12-24 $28.69 $28.72 $28.68 $28.72 $27.36 1,125
2018-12-21 $28.71 $28.75 $28.71 $28.74 $27.38 6,954
2018-12-20 $28.72 $28.80 $28.72 $28.76 $27.40 8,250
2018-12-19 $28.79 $28.79 $28.79 $28.79 $27.42 127
2018-12-18 $28.81 $28.82 $28.79 $28.80 $27.43 3,619
2018-12-17 $28.77 $28.78 $28.77 $28.78 $27.41 1,042
2018-12-14 $28.82 $28.82 $28.82 $28.82 $27.45 8
2018-12-13 $28.80 $28.86 $28.80 $28.83 $27.46 555
2018-12-12 $28.82 $28.86 $28.82 $28.82 $27.45 3,196
2018-12-11 $28.78 $28.80 $28.77 $28.80 $27.43 594
2018-12-10 $28.82 $28.82 $28.82 $28.82 $27.46 80
2018-12-07 $28.83 $28.83 $28.83 $28.83 $27.47 19
2018-12-06 $28.85 $28.87 $28.83 $28.87 $27.50 12,688
2018-12-04 $28.87 $28.87 $28.85 $28.87 $27.50 1,214
2018-12-03 $28.86 $28.86 $28.86 $28.86 $27.49 0
2018-11-30 $28.85 $28.86 $28.85 $28.86 $27.49 1,716
2018-11-29 $28.88 $28.93 $28.88 $28.93 $27.56 1,877
2018-11-28 $28.80 $28.80 $28.78 $28.78 $27.41 1,507
2018-11-27 $28.73 $28.73 $28.73 $28.73 $27.37 75
2018-11-26 $28.73 $28.73 $28.73 $28.73 $27.37 291
2018-11-23 $28.73 $28.73 $28.71 $28.73 $27.37 4,291
2018-11-21 $28.97 $28.97 $28.89 $28.89 $27.51 2,142
2018-11-20 $28.80 $28.81 $28.68 $28.70 $27.34 1,686
2018-11-19 $29.24 $29.24 $29.04 $29.04 $27.66 4,531
2018-11-16 $29.26 $29.32 $29.23 $29.32 $27.93 824
2018-11-15 $29.28 $29.28 $29.28 $29.28 $27.89 388
2018-11-14 $29.14 $29.19 $29.08 $29.19 $27.81 781
2018-11-13 $29.33 $29.33 $29.25 $29.28 $27.89 10,935
2018-11-12 $29.39 $29.39 $29.30 $29.30 $27.91 1,071
2018-11-09 $29.64 $29.64 $29.56 $29.56 $28.16 6,471
2018-11-08 $29.92 $29.92 $29.92 $29.92 $28.50 1,381
2018-11-07 $29.76 $29.80 $29.65 $29.80 $28.39 1,379
2018-11-06 $29.45 $29.45 $29.41 $29.41 $28.01 509
2018-11-05 $29.21 $29.21 $29.21 $29.21 $27.82 0
2018-11-02 $29.59 $29.59 $29.11 $29.21 $27.82 2,133
2018-11-01 $29.15 $29.21 $29.11 $29.19 $27.81 18,112
2018-10-31 $29.17 $29.17 $29.15 $29.15 $27.77 340
2018-10-30 $28.82 $28.82 $28.74 $28.80 $27.43 1,410
2018-10-29 $28.90 $28.90 $28.54 $28.54 $27.19 830
2018-10-26 $27.71 $28.94 $27.71 $28.84 $27.47 27,504
2018-10-25 $28.82 $29.01 $28.82 $28.96 $27.58 10,785
2018-10-24 $29.34 $29.34 $29.34 $29.34 $27.95 0
2018-10-23 $29.06 $29.34 $29.06 $29.34 $27.95 4,608
2018-10-22 $29.46 $29.46 $29.46 $29.46 $28.06 404
2018-10-19 $29.73 $29.73 $29.73 $29.73 $28.32 99
2018-10-18 $29.73 $29.73 $29.73 $29.73 $28.32 0
2018-10-17 $29.73 $29.73 $29.73 $29.73 $28.32 118
2018-10-16 $29.73 $29.73 $29.73 $29.73 $28.32 200
2018-10-15 $29.52 $29.63 $29.52 $29.56 $28.16 17,440
2018-10-12 $29.46 $29.50 $29.46 $29.50 $28.10 12,093
2018-10-11 $29.54 $29.58 $29.29 $29.58 $28.18 15,077
2018-10-10 $30.11 $30.11 $30.11 $30.11 $28.68 104
2018-10-09 $30.11 $30.11 $30.11 $30.11 $28.68 100
2018-10-08 $30.53 $30.53 $30.53 $30.53 $29.08 0
2018-10-05 $30.46 $30.53 $30.46 $30.53 $29.08 1,642
2018-10-04 $30.69 $30.69 $30.61 $30.61 $29.16 6,645
2018-10-03 $30.88 $30.88 $30.77 $30.77 $29.31 2,117
2018-10-02 $30.83 $30.94 $30.83 $30.94 $29.47 1,803
2018-10-01 $30.97 $30.97 $30.93 $30.93 $29.46 2,569
2018-09-28 $30.96 $30.96 $30.96 $30.96 $29.49 372
2018-09-27 $30.99 $30.99 $30.98 $30.98 $29.51 210
2018-09-26 $30.94 $31.05 $30.94 $31.05 $29.58 7,088
2018-09-25 $30.98 $30.98 $30.93 $30.93 $29.46 450
2018-09-24 $30.95 $30.95 $30.95 $30.95 $29.48 1,005
2018-09-21 $31.39 $31.39 $31.16 $31.16 $29.68 1,857
2018-09-20 $31.10 $31.20 $31.10 $31.18 $29.70 4,478
2018-09-19 $30.93 $30.97 $30.93 $30.96 $29.49 860
2018-09-18 $31.07 $31.08 $31.04 $31.05 $29.58 14,476
2018-09-17 $31.05 $31.05 $31.02 $31.02 $29.55 1,021
2018-09-14 $31.12 $31.13 $31.09 $31.13 $29.65 16,523
2018-09-13 $31.14 $31.15 $31.12 $31.12 $29.64 2,736
2018-09-12 $31.02 $31.02 $31.02 $31.02 $29.55 7,800
2018-09-11 $31.04 $31.04 $31.04 $31.04 $29.57 1,197
2018-09-10 $30.66 $30.66 $30.66 $30.66 $29.21 100
2018-09-07 $31.04 $31.04 $31.04 $31.04 $29.57 64
2018-09-06 $30.96 $31.04 $30.96 $31.04 $29.57 2,498
2018-09-05 $31.04 $31.08 $31.04 $31.08 $29.61 3,300
2018-09-04 $31.17 $31.17 $31.12 $31.12 $29.64 2,429
2018-08-31 $31.22 $31.22 $31.21 $31.21 $29.72 435
2018-08-30 $31.23 $31.23 $31.23 $31.23 $29.75 628
2018-08-29 $31.30 $31.30 $31.30 $31.30 $29.82 585
2018-08-28 $31.21 $31.21 $31.21 $31.21 $29.73 1,139
2018-08-27 $31.14 $31.14 $31.14 $31.14 $29.66 240
2018-08-24 $31.29 $31.29 $31.29 $31.29 $29.81 271
2018-08-23 $31.18 $31.18 $31.18 $31.18 $29.70 90
2018-08-22 $31.18 $31.18 $31.18 $31.18 $29.70 100
2018-08-21 $31.04 $31.18 $31.03 $31.18 $29.70 3,158
2018-08-20 $30.93 $31.01 $30.91 $30.91 $29.44 4,963
2018-08-17 $30.82 $30.82 $30.82 $30.82 $29.36 116
2018-08-16 $30.46 $30.46 $30.46 $30.46 $29.01 158
2018-08-15 $30.46 $30.46 $30.46 $30.46 $29.01 200
2018-08-14 $30.67 $30.67 $30.66 $30.67 $29.22 3,709
2018-08-13 $30.58 $30.59 $30.57 $30.59 $29.14 6,702
2018-08-10 $30.61 $30.61 $30.61 $30.61 $29.15 369
2018-08-09 $30.86 $30.86 $30.86 $30.86 $29.40 196
2018-08-08 $30.73 $30.77 $30.73 $30.77 $29.31 404
2018-08-07 $30.61 $30.61 $30.61 $30.61 $29.16 0
2018-08-06 $30.61 $30.61 $30.61 $30.61 $29.16 45
2018-08-03 $30.61 $30.61 $30.61 $30.61 $29.16 16
2018-08-02 $30.61 $30.61 $30.61 $30.61 $29.16 200
2018-08-01 $30.83 $30.83 $30.83 $30.83 $29.37 485
2018-07-31 $30.64 $30.64 $30.53 $30.53 $29.08 2,854
2018-07-30 $30.33 $30.33 $30.33 $30.33 $28.89 502
2018-07-27 $30.44 $30.44 $30.44 $30.44 $28.99 702
2018-07-26 $30.63 $30.66 $30.63 $30.66 $29.20 4,197
2018-07-25 $30.57 $30.58 $30.56 $30.56 $29.11 612
2018-07-24 $30.44 $30.44 $30.44 $30.44 $28.99 1,594
2018-07-23 $30.53 $30.53 $30.53 $30.53 $29.08 13
2018-07-20 $30.28 $30.53 $30.28 $30.53 $29.08 3,115
2018-07-19 $30.07 $30.54 $30.07 $30.54 $29.09 2,220
2018-07-18 $30.55 $30.55 $30.55 $30.55 $29.10 519
2018-07-17 $30.49 $30.49 $30.47 $30.47 $29.03 708
2018-07-16 $30.34 $30.41 $30.34 $30.38 $28.94 9,103
2018-07-13 $30.73 $30.73 $30.73 $30.73 $29.27 173
2018-07-12 $30.43 $30.43 $30.43 $30.43 $28.99 475
2018-07-11 $30.36 $30.36 $30.36 $30.36 $28.92 1,301
2018-07-10 $30.06 $30.45 $30.06 $30.41 $28.97 1,290
2018-07-09 $30.33 $30.45 $30.33 $30.41 $28.97 4,366
2018-07-06 $30.34 $30.34 $30.34 $30.34 $28.90 210
2018-07-05 $29.98 $30.04 $29.98 $30.04 $28.62 1,897
2018-07-03 $29.95 $29.97 $29.92 $29.92 $28.50 955
2018-07-02 $29.77 $29.84 $29.77 $29.84 $28.43 1,280
2018-06-29 $30.04 $30.04 $29.87 $29.87 $28.45 51,982
2018-06-28 $29.65 $29.65 $29.65 $29.65 $28.24 384
2018-06-27 $29.89 $29.89 $29.89 $29.89 $28.47 232
2018-06-26 $29.98 $30.03 $29.89 $30.00 $28.58 1,974
2018-06-25 $29.87 $30.07 $29.87 $30.07 $28.64 1,091
2018-06-22 $30.59 $30.59 $30.23 $30.23 $28.80 36,160
2018-06-21 $30.16 $30.24 $30.15 $30.15 $28.72 128,961
2018-06-20 $30.21 $30.21 $30.21 $30.21 $28.78 0
2018-06-19 $30.11 $30.21 $30.11 $30.21 $28.78 229
2018-06-18 $30.29 $30.29 $30.29 $30.29 $28.85 662
2018-06-15 $30.08 $30.31 $30.08 $30.29 $28.86 9,385
2018-06-14 $30.39 $30.39 $30.39 $30.39 $28.95 165
2018-06-13 $30.41 $30.41 $30.41 $30.41 $28.97 21
2018-06-12 $30.42 $30.42 $30.38 $30.41 $28.97 2,987
2018-06-11 $30.74 $30.74 $30.40 $30.43 $28.99 1,267
2018-06-08 $30.25 $30.25 $30.25 $30.25 $28.82 17
2018-06-07 $30.37 $30.39 $30.25 $30.25 $28.82 1,184
2018-06-06 $30.23 $30.23 $30.22 $30.22 $28.79 373
2018-06-05 $30.07 $30.07 $30.07 $30.07 $28.64 1,619
2018-06-04 $30.21 $30.21 $30.15 $30.19 $28.76 961
2018-06-01 $29.97 $30.01 $29.95 $29.98 $28.56 11,516
2018-05-31 $29.92 $29.92 $29.92 $29.92 $28.50 0
2018-05-30 $29.75 $29.95 $29.75 $29.92 $28.50 2,323
2018-05-29 $29.48 $29.48 $29.39 $29.39 $28.00 1,190
2018-05-25 $29.91 $29.91 $29.91 $29.91 $28.49 100
2018-05-24 $29.91 $29.91 $29.91 $29.91 $28.49 190
2018-05-23 $30.19 $30.19 $30.19 $30.19 $28.76 0
2018-05-22 $30.22 $30.22 $30.15 $30.19 $28.76 1,925
2018-05-21 $30.17 $30.17 $30.15 $30.15 $28.72 728
2018-05-18 $29.92 $30.02 $29.92 $30.02 $28.60 2,212
2018-05-17 $30.02 $30.09 $30.02 $30.06 $28.63 2,088
2018-05-16 $30.08 $30.08 $30.05 $30.05 $28.62 266
2018-05-15 $30.30 $30.30 $30.30 $30.30 $28.86 0
2018-05-14 $30.30 $30.30 $30.30 $30.30 $28.86 1,100
2018-05-11 $30.19 $30.21 $30.16 $30.19 $28.76 9,836
2018-05-10 $30.10 $30.11 $30.10 $30.10 $28.67 25,700
2018-05-09 $29.79 $29.89 $29.79 $29.89 $28.48 973
2018-05-08 $29.69 $29.69 $29.69 $29.69 $28.28 379
2018-05-07 $29.79 $29.79 $29.68 $29.68 $28.27 9,439
2018-05-04 $29.46 $29.46 $29.46 $29.46 $28.06 65
2018-05-03 $29.41 $29.47 $29.37 $29.46 $28.06 1,620
2018-05-02 $29.65 $29.65 $29.65 $29.65 $28.24 296
2018-05-01 $29.48 $29.48 $29.45 $29.45 $28.05 1,195
2018-04-30 $29.70 $29.70 $29.60 $29.60 $28.20 460
2018-04-27 $29.72 $29.72 $29.72 $29.72 $28.31 42
2018-04-26 $29.97 $29.97 $29.62 $29.72 $28.31 1,523
2018-04-25 $29.33 $29.47 $29.33 $29.45 $28.05 3,569
2018-04-24 $29.42 $29.42 $29.42 $29.42 $28.02 538
2018-04-23 $29.87 $29.87 $29.74 $29.76 $28.35 4,236
2018-04-20 $29.94 $29.94 $29.94 $29.94 $28.52 38
2018-04-19 $30.02 $30.02 $29.94 $29.94 $28.52 3,259
2018-04-18 $30.15 $30.15 $30.13 $30.13 $28.70 625
2018-04-17 $30.05 $30.09 $30.02 $30.05 $28.63 2,310
2018-04-16 $29.88 $29.88 $29.87 $29.87 $28.45 600
2018-04-13 $29.68 $29.68 $29.68 $29.68 $28.27 38
2018-04-12 $29.68 $29.68 $29.68 $29.68 $28.27 730
2018-04-11 $29.68 $29.68 $29.68 $29.68 $28.27 700
2018-04-10 $29.52 $29.52 $29.52 $29.52 $28.12 0
2018-04-09 $29.56 $29.57 $29.52 $29.52 $28.12 1,101
2018-04-06 $29.61 $29.62 $29.40 $29.43 $28.03 2,507
2018-04-05 $29.56 $29.60 $29.56 $29.60 $28.19 452
2018-04-04 $29.04 $29.04 $29.04 $29.04 $27.66 0
2018-04-03 $29.08 $29.09 $29.04 $29.04 $27.66 1,774
2018-04-02 $29.45 $29.45 $29.14 $29.14 $27.75 392
2018-03-29 $29.35 $29.40 $29.35 $29.35 $27.96 5,149
2018-03-28 $29.12 $29.12 $29.12 $29.12 $27.74 0
2018-03-27 $29.47 $29.47 $29.12 $29.12 $27.74 1,020
2018-03-26 $29.49 $29.49 $29.49 $29.49 $28.09 600
2018-03-23 $29.26 $29.26 $29.09 $29.09 $27.71 965
2018-03-22 $29.54 $29.54 $29.54 $29.54 $28.14 965
2018-03-21 $30.16 $30.16 $30.16 $30.16 $28.73 284
2018-03-20 $30.01 $30.06 $30.01 $30.03 $28.61 4,627
2018-03-19 $29.89 $29.89 $29.83 $29.83 $28.41 1,334
2018-03-16 $30.31 $30.31 $30.23 $30.23 $28.80 511
2018-03-15 $30.27 $30.28 $30.24 $30.24 $28.80 1,451
2018-03-14 $30.27 $30.29 $30.23 $30.25 $28.82 5,607
2018-03-13 $30.31 $30.31 $30.31 $30.31 $28.87 1,629
2018-03-12 $30.67 $30.67 $30.42 $30.53 $29.08 15,966
2018-03-09 $30.34 $30.42 $30.34 $30.42 $28.98 2,958
2018-03-08 $30.13 $30.13 $29.98 $30.07 $28.64 7,461
2018-03-07 $29.90 $30.08 $29.83 $30.08 $28.65 11,603
2018-03-06 $30.04 $30.06 $29.94 $30.06 $28.63 3,455
2018-03-05 $29.73 $29.95 $29.73 $29.95 $28.53 9,342
2018-03-02 $29.59 $29.68 $29.55 $29.66 $28.25 12,921
2018-03-01 $29.50 $29.59 $29.50 $29.59 $28.19 1,309
2018-02-28 $30.23 $30.26 $30.00 $30.01 $28.59 8,245
2018-02-27 $30.48 $30.48 $30.21 $30.21 $28.78 4,280
2018-02-26 $30.44 $30.57 $30.44 $30.57 $29.12 13,125
2018-02-23 $30.00 $30.00 $30.00 $30.00 $28.58 0
2018-02-22 $30.00 $30.00 $30.00 $30.00 $28.58 0
2018-02-21 $30.22 $30.33 $30.00 $30.00 $28.58 2,571
2018-02-20 $30.02 $30.02 $30.02 $30.02 $28.60 14,831
2018-02-16 $30.16 $30.16 $30.16 $30.16 $28.73 1
2018-02-15 $30.09 $30.18 $29.99 $30.16 $28.73 11,296
2018-02-14 $29.60 $29.84 $29.60 $29.84 $28.42 1,058
2018-02-13 $29.38 $29.47 $29.38 $29.47 $28.07 14,092
2018-02-12 $29.12 $29.48 $29.12 $29.48 $28.08 825
2018-02-09 $29.02 $29.13 $28.95 $29.13 $27.75 538
2018-02-08 $29.61 $29.61 $29.09 $29.09 $27.71 4,413
2018-02-07 $29.97 $29.97 $29.97 $29.97 $28.55 998
2018-02-06 $29.55 $29.94 $29.39 $29.94 $28.52 1,036
2018-02-05 $30.15 $30.15 $29.78 $29.78 $28.37 505
2018-02-02 $30.68 $30.68 $30.53 $30.53 $29.08 877
2018-02-01 $31.16 $31.16 $31.05 $31.05 $29.58 6,570
2018-01-31 $31.08 $31.16 $31.01 $31.04 $29.57 5,899
2018-01-30 $31.12 $31.12 $31.08 $31.08 $29.61 4,926
2018-01-29 $31.46 $31.46 $31.40 $31.40 $29.91 15,265
2018-01-26 $31.53 $31.57 $31.53 $31.53 $30.03 38,438
2018-01-25 $31.35 $31.46 $31.34 $31.34 $29.85 2,043
2018-01-24 $31.48 $31.53 $31.33 $31.41 $29.92 1,005
2018-01-23 $31.31 $31.36 $31.30 $31.35 $29.86 719
2018-01-22 $31.07 $31.07 $31.07 $31.07 $29.60 61
2018-01-19 $31.03 $31.08 $31.03 $31.07 $29.60 2,808
2018-01-18 $30.92 $30.97 $30.92 $30.94 $29.47 1,675
2018-01-17 $30.98 $31.01 $30.98 $31.01 $29.54 1,699
2018-01-16 $30.62 $30.62 $30.62 $30.62 $29.17 247
2018-01-12 $30.78 $30.87 $30.74 $30.85 $29.39 2,403
2018-01-11 $30.58 $30.68 $30.58 $30.67 $29.21 4,404
2018-01-10 $30.50 $30.50 $30.45 $30.45 $29.01 394
2018-01-09 $30.54 $30.54 $30.54 $30.54 $29.09 70
2018-01-08 $30.54 $30.54 $30.54 $30.54 $29.09 3,362
2018-01-05 $30.50 $30.54 $30.48 $30.54 $29.09 6,130
2018-01-04 $30.13 $30.44 $30.13 $30.41 $28.97 1,776
2018-01-03 $30.26 $30.26 $30.26 $30.26 $28.82 815
2018-01-02 $30.09 $30.10 $30.09 $30.10 $28.67 876
2017-12-29 $29.96 $29.97 $29.96 $29.97 $28.55 827
2017-12-28 $29.76 $29.76 $29.76 $29.76 $28.35 50
2017-12-27 $30.17 $30.17 $30.17 $30.17 $28.35 0
2017-12-26 $30.21 $30.21 $30.17 $30.17 $28.35 3,130
2017-12-22 $30.16 $30.19 $30.15 $30.19 $28.37 7,049
2017-12-21 $30.18 $30.18 $30.18 $30.18 $28.37 0
2017-12-20 $30.18 $30.18 $30.18 $30.18 $28.37 0
2017-12-19 $30.19 $30.19 $30.09 $30.18 $28.37 13,930
2017-12-18 $30.30 $30.31 $30.30 $30.31 $28.49 11,800
2017-12-15 $29.90 $30.01 $29.89 $30.01 $28.21 2,348
2017-12-14 $30.03 $30.03 $29.88 $29.88 $28.08 5,085
2017-12-13 $30.06 $30.11 $30.02 $30.11 $28.30 3,098
2017-12-12 $29.98 $29.99 $29.98 $29.98 $28.18 3,516
2017-12-11 $29.93 $29.93 $29.92 $29.93 $28.13 12,215
2017-12-08 $29.90 $29.90 $29.85 $29.87 $28.07 2,491
2017-12-07 $29.73 $29.73 $29.71 $29.72 $27.94 1,236
2017-12-06 $29.68 $29.69 $29.66 $29.66 $27.88 21,579
2017-12-05 $29.85 $29.86 $29.69 $29.69 $27.90 17,806
2017-12-04 $29.87 $29.87 $29.87 $29.87 $28.07 190
2017-12-01 $29.83 $29.88 $29.83 $29.88 $28.08 1,411
2017-11-30 $30.01 $30.01 $30.01 $30.01 $28.21 1,428
2017-11-29 $29.92 $29.92 $29.85 $29.90 $28.10 1,010
2017-11-28 $29.87 $29.88 $29.85 $29.85 $28.06 1,820
2017-11-27 $29.85 $29.85 $29.85 $29.85 $28.06 400
2017-11-24 $29.87 $29.87 $29.87 $29.87 $28.07 1,351
2017-11-22 $29.80 $29.80 $29.77 $29.77 $27.98 2,720
2017-11-21 $29.75 $29.77 $29.75 $29.77 $27.98 452
2017-11-20 $29.55 $29.57 $29.55 $29.57 $27.79 421
2017-11-17 $29.51 $29.51 $29.51 $29.51 $27.74 200
2017-11-16 $29.53 $29.56 $29.53 $29.56 $27.78 287
2017-11-15 $29.24 $29.30 $29.24 $29.30 $27.54 360
2017-11-14 $29.40 $29.41 $29.40 $29.40 $27.63 587
2017-11-13 $29.47 $29.47 $29.36 $29.42 $27.65 910
2017-11-10 $29.49 $29.49 $29.49 $29.49 $27.72 0
2017-11-09 $29.84 $29.84 $29.49 $29.49 $27.72 1,479
2017-11-08 $29.61 $29.61 $29.61 $29.61 $27.83 392
2017-11-07 $29.57 $29.57 $29.54 $29.54 $27.76 10,190
2017-11-06 $29.52 $29.52 $29.52 $29.52 $27.74 0
2017-11-03 $29.50 $29.52 $29.50 $29.52 $27.74 1,834
2017-11-02 $29.50 $29.55 $29.44 $29.54 $27.76 2,200
2017-11-01 $29.45 $29.50 $29.45 $29.50 $27.73 575
2017-10-31 $29.45 $29.46 $29.45 $29.46 $27.69 762
2017-10-30 $29.35 $29.35 $29.35 $29.35 $27.59 164
2017-10-27 $29.37 $29.37 $29.36 $29.36 $27.59 2,205
2017-10-26 $29.27 $29.30 $29.23 $29.25 $27.49 24,672
2017-10-25 $29.32 $29.32 $29.17 $29.23 $27.47 1,042
2017-10-24 $29.38 $29.38 $29.37 $29.37 $27.60 16,885
2017-10-23 $29.35 $29.35 $29.35 $29.35 $27.59 238
2017-10-20 $29.38 $29.38 $29.38 $29.38 $27.61 0
2017-10-19 $29.28 $29.38 $29.28 $29.38 $27.61 451
2017-10-18 $29.42 $29.46 $29.42 $29.46 $27.69 3,973
2017-10-17 $29.32 $29.39 $29.32 $29.39 $27.62 4,523
2017-10-16 $29.42 $29.42 $29.41 $29.41 $27.64 1,580
2017-10-13 $29.44 $29.44 $29.44 $29.44 $27.67 902
2017-10-12 $29.15 $29.35 $29.15 $29.34 $27.58 5,067
2017-10-11 $29.45 $29.45 $29.32 $29.35 $27.59 9,047
2017-10-10 $29.27 $29.28 $29.27 $29.27 $27.51 1,743
2017-10-09 $29.13 $29.13 $29.13 $29.13 $27.38 114
2017-10-06 $29.22 $29.22 $29.22 $29.22 $27.46 86
2017-10-05 $29.22 $29.22 $29.15 $29.22 $27.46 6,390
2017-10-04 $29.12 $29.13 $29.12 $29.13 $27.38 23,265
2017-10-03 $29.12 $29.12 $29.10 $29.11 $27.36 769
2017-10-02 $28.99 $29.01 $28.96 $29.00 $27.26 779
2017-09-29 $28.89 $28.96 $28.89 $28.96 $27.22 637
2017-09-28 $28.84 $28.84 $28.79 $28.79 $27.06 1,133
2017-09-27 $28.75 $28.75 $28.69 $28.73 $27.00 10,760
2017-09-26 $28.76 $28.76 $28.76 $28.76 $27.03 753
2017-09-25 $28.85 $28.85 $28.70 $28.75 $27.02 7,602
2017-09-22 $28.85 $28.85 $28.85 $28.85 $27.12 265
2017-09-21 $28.91 $28.91 $28.91 $28.91 $27.17 0
2017-09-20 $28.97 $28.97 $28.90 $28.91 $27.17 3,520
2017-09-19 $28.90 $28.93 $28.90 $28.90 $27.16 2,182
2017-09-18 $28.87 $28.87 $28.87 $28.87 $27.13 95
2017-09-15 $28.85 $28.87 $28.83 $28.87 $27.13 2,271
2017-09-14 $28.86 $28.86 $28.81 $28.81 $27.08 1,175
2017-09-13 $28.80 $28.80 $28.75 $28.75 $27.02 1,080
2017-09-12 $28.81 $28.82 $28.80 $28.80 $27.07 2,661
2017-09-11 $28.79 $28.79 $28.78 $28.78 $27.05 853
2017-09-08 $28.71 $28.71 $28.56 $28.56 $26.84 3,607
2017-09-07 $28.58 $28.88 $28.55 $28.59 $26.87 3,170
2017-09-06 $28.78 $28.79 $28.47 $28.49 $26.78 2,581
2017-09-05 $28.49 $28.50 $28.31 $28.37 $26.66 4,696
2017-09-01 $28.60 $28.60 $28.59 $28.59 $26.87 2,704
2017-08-31 $28.46 $28.48 $28.46 $28.48 $26.77 3,186
2017-08-30 $28.29 $28.29 $28.29 $28.29 $26.59 311
2017-08-29 $28.25 $28.26 $28.24 $28.26 $26.56 1,865
2017-08-28 $28.28 $28.29 $28.28 $28.29 $26.59 2,622
2017-08-25 $28.32 $28.37 $28.29 $28.37 $26.66 1,507
2017-08-24 $28.26 $28.26 $28.21 $28.21 $26.51 761
Nuvestan
Resources

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.