Cambria Trinity ETF (TRTY) Exchange: BATS

Data as of April 19, 2024

$25.62 ($-0.23) -0.89%

Cambria Trinity ETF - Daily Information
Click for more stock information on Cambria Trinity ETF.
Daily Information Data
Date April 19, 2024
Open $25.70
Previous Close $25.62
High $25.81
Low $25.54
Adjusted Open $25.70
Previous Adjusted Close $25.62
Adjusted High $25.81
Adjusted Low $25.54

About Cambria Trinity ETF (TRTY)

The Fund is designed to provide diversified exposure to all of the major asset classes in the various regions, countries and sectors around the globe and absolute positive returns with lower volatility and risk compared to global equity markets. The major asset classes represented in the Fund are equity and fixed income securities, real estate, commodities, listed derivatives, and currencies. Under normal market conditions, the Fund invests at least 80% of its total assets in affiliated and unaffiliated exchange-traded funds ("ETFs") and other exchange-traded products ("ETPs") (collectively, "Underlying Vehicles") that provide exposure to various (i) investment asset classes, including equity and fixed income securities, real estate, commodities, and currencies, and (ii) factors such as value, momentum, and trend investing. The Fund invests in Underlying Vehicles that seek exposure to undervalued markets, according to various valuation metrics, such as the cyclically adjusted price-to-earnings ratio, commonly known as the "CAPE Shiller P/E ratio, while seeking to avoid overvalued markets through the use of systematic quantitative screens. The Fund also invests in Underlying Vehicles with momentum and trend following strategies. Momentum and trend following strategies, both of which are based on quantitative and algorithmic models, attempt to (1) invest in assets when their prices are in an uptrend (i.e., prices are increasing over a specified time period) and/or increasing relative to the prices of other assets, and (2) sell or short assets when their prices are in a downtrend (i.e., prices are decreasing over a specified time period) and/or decreasing relative to the prices of other assets. The Fund also invests in other Underlying Vehicles that pursue shareholder yield and managed futures strategies, which involve dividend investing and short sales, respectively. Under normal market conditions, the Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), selects Underlying Vehicles that provide the Fund with a targeted allocation of approximately 25% of its portfolio to equity securities, 25% to fixed income securities, 35% to trend following strategies, and 10% to other asset classes such as currencies and real assets, including commodities, listed derivatives, and real estate. As of August 18, 2020, the Fund invests in 28 Underlying Vehicles that provide investment exposure to these various asset classes and strategies. The Fund defines equity securities to include exposure through Underlying Vehicles to equity securities, including, but not limited to, REITs and common stocks of issuers of any market capitalization. The Fund defines fixed income securities to include exposure through Underlying Vehicles to securities issued by the U.S. Government and its agencies, treasury inflation-protected securities (TIPS), sovereign debt and corporate bonds of any credit quality, including high yield (or "junk") bonds. The equity securities and fixed income securities may be issued by governments or companies located in developed or emerging markets. The Fund is considered a "fund of funds" that seeks to achieve its investment objective by primarily investing in Underlying Vehicles, including affiliated ETFs, that offer diversified exposure to all of the major asset classes in the various regions, countries, and sectors around the globe. The Fund may invest up to 20% of its net assets in instruments that are not Underlying Vehicles, but which Cambria believes will help the Fund achieve its investment objective, including, but not limited to, futures, options, swap contracts, cash and cash equivalents, and money market funds. Cambria has discretion to actively manage the Fund's portfolio in accordance with the Fund's investment objective. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings to meet target allocations at least annually.

Historical Stock Data for Cambria Trinity ETF (TRTY)

Date Open High Low Close Adj.Close Volume
2024-04-12 $25.70 $25.81 $25.54 $25.62 $25.62 9,052
2024-04-11 $25.85 $25.85 $25.72 $25.85 $25.85 16,855
2024-04-10 $25.88 $25.89 $25.71 $25.82 $25.82 7,727
2024-04-09 $26.04 $26.05 $25.93 $26.04 $26.04 7,138
2024-04-08 $26.03 $26.14 $25.96 $26.08 $26.08 18,403
2024-04-05 $25.88 $26.02 $25.86 $25.95 $25.95 2,703
2024-04-04 $26.12 $26.19 $25.86 $25.89 $25.89 7,240
2024-04-03 $25.99 $26.06 $25.97 $25.98 $25.98 6,297
2024-04-02 $26.10 $26.10 $25.77 $25.77 $25.77 4,472
2024-04-01 $25.97 $26.14 $25.86 $25.95 $25.95 54,091
2024-03-28 $25.82 $25.99 $25.82 $25.96 $25.96 85,838
2024-03-27 $25.85 $26.06 $25.85 $26.06 $26.06 5,577
2024-03-26 $26.09 $26.09 $25.79 $25.85 $25.85 8,216
2024-03-25 $25.90 $25.91 $25.82 $25.84 $25.84 4,988
2024-03-22 $26.04 $26.04 $25.70 $25.75 $25.75 3,468
2024-03-21 $26.00 $26.13 $26.00 $26.09 $25.88 7,219
2024-03-20 $25.82 $25.99 $25.74 $25.97 $25.76 9,781
2024-03-19 $25.75 $25.80 $25.75 $25.80 $25.59 352
2024-03-18 $26.00 $26.00 $25.68 $25.71 $25.50 2,436
2024-03-15 $25.76 $25.76 $25.66 $25.67 $25.67 4,690
2024-03-14 $25.80 $25.80 $25.69 $25.69 $25.69 1,370
2024-03-13 $25.92 $25.97 $25.88 $25.88 $25.88 568
2024-03-12 $25.80 $25.80 $25.70 $25.80 $25.80 1,964
2024-03-11 $25.86 $25.86 $25.68 $25.76 $25.76 2,775
2024-03-08 $25.91 $25.91 $25.70 $25.77 $25.77 53,452
2024-03-07 $25.80 $25.89 $25.80 $25.81 $25.81 6,326
2024-03-06 $25.75 $25.75 $25.74 $25.75 $25.75 449
2024-03-05 $25.69 $25.69 $25.54 $25.60 $25.60 5,623
2024-03-04 $25.84 $25.84 $25.68 $25.69 $25.69 4,609
2024-03-01 $25.49 $25.75 $25.49 $25.64 $25.64 6,306
2024-02-29 $25.55 $25.55 $25.49 $25.49 $25.49 535
2024-02-28 $25.40 $25.43 $25.40 $25.43 $25.43 4,070
2024-02-27 $25.42 $25.45 $25.41 $25.45 $25.45 1,423
2024-02-26 $25.50 $25.50 $25.35 $25.44 $25.44 1,569
2024-02-23 $25.33 $25.41 $25.26 $25.41 $25.41 3,110
2024-02-22 $25.13 $25.43 $25.13 $25.30 $25.30 7,839
2024-02-21 $25.16 $25.22 $25.15 $25.22 $25.22 2,291
2024-02-20 $25.33 $25.33 $25.12 $25.13 $25.13 7,241
2024-02-16 $25.18 $25.33 $25.18 $25.18 $25.18 3,924
2024-02-15 $25.18 $25.18 $25.10 $25.17 $25.17 1,334
2024-02-14 $25.05 $25.06 $25.04 $25.06 $25.06 1,565
2024-02-13 $24.84 $24.89 $24.77 $24.78 $24.78 5,131
2024-02-12 $25.18 $25.18 $25.12 $25.14 $25.14 6,156
2024-02-09 $24.97 $25.03 $24.92 $25.00 $25.00 11,992
2024-02-08 $24.96 $25.09 $24.90 $25.09 $25.09 21,442
2024-02-07 $24.90 $25.00 $24.83 $24.99 $24.99 7,707
2024-02-06 $24.90 $24.90 $24.82 $24.87 $24.87 6,200
2024-02-05 $25.00 $25.00 $24.75 $24.82 $24.82 12,877
2024-02-02 $24.92 $24.99 $24.92 $24.98 $24.98 5,171
2024-02-01 $25.15 $25.15 $25.02 $25.08 $25.08 955
2024-01-31 $25.08 $25.10 $25.01 $25.01 $25.01 2,098
2024-01-30 $25.13 $25.13 $24.97 $25.10 $25.10 5,962
2024-01-29 $24.92 $25.07 $24.92 $25.07 $25.07 5,299
2024-01-26 $24.90 $24.90 $24.90 $24.90 $24.90 1,016
2024-01-25 $24.92 $24.95 $24.79 $24.85 $24.85 12,546
2024-01-24 $24.71 $24.92 $24.70 $24.81 $24.81 2,001
2024-01-23 $24.55 $24.77 $24.55 $24.70 $24.70 25,325
2024-01-22 $24.61 $25.04 $24.61 $24.83 $24.83 9,982
2024-01-19 $24.69 $24.75 $24.67 $24.70 $24.70 3,234
2024-01-18 $24.61 $24.66 $24.55 $24.63 $24.63 3,558
2024-01-17 $24.58 $24.60 $24.42 $24.51 $24.51 8,437
2024-01-16 $25.13 $25.13 $24.60 $24.68 $24.68 7,643
2024-01-12 $24.95 $24.98 $24.91 $24.93 $24.93 5,297
2024-01-11 $24.99 $24.99 $24.77 $24.88 $24.88 3,814
2024-01-10 $24.92 $24.92 $24.85 $24.86 $24.86 2,016
2024-01-09 $24.90 $24.91 $24.85 $24.87 $24.87 3,353
2024-01-08 $25.27 $25.27 $24.76 $24.96 $24.96 16,636
2024-01-05 $24.91 $25.01 $24.81 $24.95 $24.95 7,155
2024-01-04 $24.96 $25.01 $24.93 $24.94 $24.94 3,719
2024-01-03 $24.98 $25.01 $24.84 $24.95 $24.95 7,229
2024-01-02 $25.39 $25.39 $24.93 $25.02 $25.02 3,177
2023-12-29 $25.28 $25.28 $25.07 $25.13 $25.13 12,434
2023-12-28 $25.11 $25.29 $25.08 $25.21 $25.21 26,517
2023-12-27 $25.25 $25.29 $25.17 $25.26 $25.26 7,408
2023-12-26 $25.18 $25.23 $25.04 $25.23 $25.23 1,750
2023-12-22 $25.16 $25.21 $25.10 $25.10 $25.10 1,214
2023-12-21 $25.30 $25.41 $25.25 $25.41 $25.06 7,941
2023-12-20 $25.33 $25.42 $25.24 $25.24 $24.90 2,930
2023-12-19 $25.34 $25.38 $25.28 $25.35 $25.00 4,506
2023-12-18 $25.30 $25.31 $25.10 $25.14 $24.80 7,965
2023-12-15 $25.13 $25.17 $24.98 $25.10 $24.76 26,644
2023-12-14 $25.00 $25.24 $24.96 $25.18 $24.84 11,280
2023-12-13 $24.52 $24.92 $24.49 $24.92 $24.58 21,005
2023-12-12 $24.62 $24.62 $24.51 $24.51 $24.18 3,848
2023-12-11 $24.75 $24.75 $24.54 $24.67 $24.33 19,528
2023-12-08 $24.60 $24.66 $24.59 $24.66 $24.66 1,905
2023-12-07 $24.58 $24.66 $24.56 $24.59 $24.59 9,697
2023-12-06 $24.76 $24.76 $24.60 $24.60 $24.60 809
2023-12-05 $24.63 $24.74 $24.63 $24.71 $24.71 2,332
2023-12-04 $25.00 $25.00 $24.74 $24.74 $24.74 2,829
2023-12-01 $24.80 $24.89 $24.80 $24.87 $24.87 2,819
2023-11-30 $24.73 $24.81 $24.65 $24.81 $24.81 8,059
2023-11-29 $24.68 $24.82 $24.68 $24.76 $24.76 1,866
2023-11-28 $24.60 $24.82 $24.60 $24.82 $24.82 5,734
2023-11-27 $24.49 $24.60 $24.49 $24.59 $24.59 1,110
2023-11-24 $24.59 $24.59 $24.57 $24.57 $24.57 233
2023-11-22 $24.59 $24.59 $24.58 $24.58 $24.58 4,028
2023-11-21 $24.76 $24.79 $24.63 $24.64 $24.64 23,852
2023-11-20 $24.66 $24.73 $24.66 $24.72 $24.72 2,897
2023-11-17 $24.53 $24.66 $24.53 $24.61 $24.61 16,143
2023-11-16 $24.57 $24.59 $24.40 $24.46 $24.46 1,576
2023-11-15 $24.69 $24.71 $24.59 $24.59 $24.59 3,493
2023-11-14 $24.64 $24.64 $24.55 $24.61 $24.61 14,981
2023-11-13 $24.23 $24.27 $24.21 $24.27 $24.27 6,383
2023-11-10 $24.22 $24.23 $24.16 $24.23 $24.23 3,775
2023-11-09 $24.11 $24.11 $24.05 $24.10 $24.10 3,895
2023-11-08 $24.36 $24.36 $24.10 $24.16 $24.16 1,850
2023-11-07 $24.22 $24.25 $24.21 $24.25 $24.25 799
2023-11-06 $24.47 $24.47 $24.36 $24.42 $24.42 3,001
2023-11-03 $24.55 $24.55 $24.41 $24.47 $24.47 5,540
2023-11-02 $24.24 $24.35 $24.23 $24.35 $24.35 15,188
2023-11-01 $23.99 $24.09 $23.96 $24.08 $24.08 2,166
2023-10-31 $23.87 $23.94 $23.87 $23.94 $23.94 4,091
2023-10-30 $24.02 $24.03 $23.88 $23.93 $23.93 3,617
2023-10-27 $23.91 $24.00 $23.84 $23.91 $23.91 15,000
2023-10-26 $23.90 $23.92 $23.80 $23.89 $23.89 5,334
2023-10-25 $23.91 $23.96 $23.51 $23.96 $23.96 127,261
2023-10-24 $24.01 $24.02 $23.90 $23.99 $23.99 5,720
2023-10-23 $24.08 $24.08 $23.92 $23.97 $23.97 33,767
2023-10-20 $24.06 $24.11 $24.04 $24.06 $24.06 1,956
2023-10-19 $24.11 $24.25 $24.10 $24.18 $24.18 9,827
2023-10-18 $24.29 $24.29 $24.19 $24.24 $24.24 6,947
2023-10-17 $24.11 $24.43 $24.11 $24.39 $24.39 1,760
2023-10-16 $24.41 $24.41 $24.23 $24.29 $24.29 6,336
2023-10-13 $24.12 $24.27 $24.12 $24.21 $24.21 1,711
2023-10-12 $24.28 $24.32 $24.10 $24.17 $24.17 18,272
2023-10-11 $24.32 $24.38 $24.23 $24.31 $24.31 7,839
2023-10-10 $24.03 $24.44 $24.03 $24.38 $24.38 36,278
2023-10-09 $24.03 $24.16 $24.03 $24.16 $24.16 710
2023-10-06 $23.83 $24.11 $23.81 $23.96 $23.96 8,848
2023-10-05 $24.01 $24.01 $23.84 $23.84 $23.84 7,517
2023-10-04 $23.91 $23.95 $23.80 $23.85 $23.85 7,700
2023-10-03 $24.18 $24.18 $23.93 $23.99 $23.99 5,367
2023-10-02 $24.57 $24.57 $24.17 $24.22 $24.22 3,050
2023-09-29 $24.45 $24.57 $24.35 $24.45 $24.45 12,318
2023-09-28 $24.25 $24.47 $24.25 $24.44 $24.44 6,170
2023-09-27 $24.42 $24.45 $24.34 $24.37 $24.37 7,663
2023-09-26 $24.45 $24.45 $24.34 $24.34 $24.34 7,137
2023-09-25 $24.44 $24.58 $24.42 $24.53 $24.53 6,116
2023-09-22 $24.65 $24.65 $24.56 $24.56 $24.56 2,675
2023-09-21 $24.69 $24.76 $24.60 $24.60 $24.51 9,637
2023-09-20 $24.96 $25.00 $24.77 $24.77 $24.68 6,050
2023-09-19 $24.85 $24.95 $24.80 $24.95 $24.85 15,925
2023-09-18 $24.87 $24.87 $24.84 $24.85 $24.85 5,789
2023-09-15 $24.86 $24.90 $24.84 $24.87 $24.87 3,845
2023-09-14 $24.93 $24.95 $24.89 $24.91 $24.91 7,075
2023-09-13 $24.83 $24.83 $24.68 $24.69 $24.69 8,303
2023-09-12 $24.79 $24.79 $24.76 $24.79 $24.79 4,511
2023-09-11 $24.94 $24.94 $24.78 $24.82 $24.82 12,898
2023-09-08 $24.82 $24.82 $24.73 $24.73 $24.73 1,680
2023-09-07 $24.68 $24.76 $24.68 $24.70 $24.70 3,234
2023-09-06 $24.98 $25.00 $24.69 $24.72 $24.72 1,644
2023-09-05 $24.83 $24.91 $24.82 $24.90 $24.90 2,429
2023-09-01 $24.79 $25.08 $24.79 $24.96 $24.96 2,165
2023-08-31 $24.75 $24.96 $24.75 $24.85 $24.85 17,875
2023-08-30 $24.88 $24.88 $24.82 $24.84 $24.84 10,631
2023-08-29 $24.70 $24.88 $24.70 $24.88 $24.88 8,600
2023-08-28 $24.62 $24.73 $24.62 $24.68 $24.68 3,518
2023-08-25 $24.48 $24.58 $24.48 $24.57 $24.57 3,555
2023-08-24 $24.54 $24.54 $24.44 $24.46 $24.46 3,582
2023-08-23 $24.41 $24.69 $24.41 $24.65 $24.65 4,578
2023-08-22 $24.54 $24.54 $24.50 $24.53 $24.53 2,772
2023-08-21 $24.34 $24.59 $24.34 $24.59 $24.59 13,012
2023-08-18 $24.40 $24.50 $24.25 $24.42 $24.42 30,487
2023-08-17 $24.62 $24.62 $24.40 $24.48 $24.48 23,957
2023-08-16 $24.63 $24.65 $24.51 $24.52 $24.52 28,207
2023-08-15 $24.56 $24.79 $24.56 $24.60 $24.60 14,933
2023-08-14 $25.17 $25.17 $24.74 $24.82 $24.82 11,317
2023-08-11 $24.95 $24.95 $24.85 $24.91 $24.91 3,209
2023-08-10 $25.07 $25.12 $24.87 $24.87 $24.87 18,053
2023-08-09 $24.95 $25.07 $24.95 $25.00 $25.00 6,803
2023-08-08 $25.28 $25.28 $24.91 $25.04 $25.04 5,799
2023-08-07 $25.01 $25.14 $25.00 $25.14 $25.14 6,144
2023-08-04 $25.01 $25.15 $24.99 $25.07 $25.07 4,334
2023-08-03 $25.00 $25.00 $24.91 $24.95 $24.95 6,441
2023-08-02 $25.10 $25.10 $25.03 $25.04 $25.04 2,884
2023-08-01 $25.47 $25.47 $25.23 $25.29 $25.29 7,308
2023-07-31 $25.49 $25.55 $25.47 $25.52 $25.52 5,762
2023-07-28 $25.40 $25.47 $25.34 $25.40 $25.40 33,105
2023-07-27 $25.24 $25.38 $25.12 $25.18 $25.18 8,698
2023-07-26 $25.38 $25.39 $25.30 $25.36 $25.36 9,533
2023-07-25 $25.30 $25.36 $25.25 $25.25 $25.25 14,737
2023-07-24 $25.01 $25.28 $25.01 $25.26 $25.26 23,121
2023-07-21 $25.28 $25.28 $25.16 $25.16 $25.16 2,206
2023-07-20 $25.17 $25.26 $25.10 $25.10 $25.10 28,626
2023-07-19 $25.25 $25.30 $25.25 $25.27 $25.27 5,110
2023-07-18 $25.12 $25.26 $25.10 $25.18 $25.18 3,138
2023-07-17 $25.07 $25.23 $25.07 $25.23 $25.23 19,614
2023-07-14 $25.17 $25.20 $25.03 $25.15 $25.15 3,568
2023-07-13 $25.12 $25.27 $25.08 $25.26 $25.26 19,227
2023-07-12 $24.90 $25.10 $24.90 $25.01 $25.01 28,532
2023-07-11 $24.44 $24.73 $24.44 $24.72 $24.72 6,118
2023-07-10 $24.59 $24.61 $24.52 $24.58 $24.58 9,873
2023-07-07 $24.49 $24.64 $24.46 $24.51 $24.51 12,667
2023-07-06 $24.60 $24.60 $24.32 $24.41 $24.41 6,478
2023-07-05 $24.85 $24.85 $24.58 $24.62 $24.62 11,164
2023-07-03 $24.43 $24.80 $24.43 $24.73 $24.73 10,851
2023-06-30 $24.64 $24.71 $24.55 $24.67 $24.67 10,903
2023-06-29 $24.46 $24.55 $24.41 $24.48 $24.48 25,584
2023-06-28 $24.39 $24.56 $24.38 $24.48 $24.48 15,220
2023-06-27 $24.48 $24.58 $24.48 $24.58 $24.58 12,494
2023-06-26 $24.40 $24.49 $24.37 $24.40 $24.40 24,055
2023-06-23 $24.75 $25.05 $24.56 $24.58 $24.58 60,155
2023-06-22 $24.85 $24.85 $24.72 $24.77 $24.48 14,439
2023-06-21 $24.99 $25.00 $24.78 $24.90 $24.61 9,127
2023-06-20 $25.00 $25.01 $24.81 $24.82 $24.54 27,735
2023-06-16 $24.86 $25.08 $24.86 $25.01 $25.01 34,220
2023-06-15 $24.63 $24.99 $24.63 $24.97 $24.97 25,547
2023-06-14 $24.85 $25.01 $24.79 $24.87 $24.87 41,532
2023-06-13 $24.71 $24.85 $24.70 $24.74 $24.74 12,537
2023-06-12 $24.55 $24.70 $24.55 $24.69 $24.69 5,690
2023-06-09 $24.67 $24.70 $24.67 $24.68 $24.68 7,331
2023-06-08 $24.42 $24.72 $24.42 $24.68 $24.68 4,916
2023-06-07 $24.64 $24.72 $24.54 $24.68 $24.68 40,820
2023-06-06 $24.51 $24.71 $24.51 $24.71 $24.71 15,430
2023-06-05 $24.70 $24.70 $24.44 $24.57 $24.57 7,400
2023-06-02 $24.29 $24.65 $24.29 $24.61 $24.61 107,766
2023-06-01 $24.26 $24.38 $24.22 $24.33 $24.33 7,924
2023-05-31 $24.26 $24.26 $24.10 $24.13 $24.13 6,227
2023-05-30 $24.21 $24.23 $24.13 $24.19 $24.19 5,203
2023-05-26 $24.27 $24.32 $24.21 $24.32 $24.32 7,733
2023-05-25 $24.27 $24.27 $24.10 $24.22 $24.22 4,374
2023-05-24 $24.45 $24.46 $24.24 $24.32 $24.32 10,239
2023-05-23 $24.65 $24.65 $24.38 $24.38 $24.38 15,131
2023-05-22 $24.58 $24.62 $24.50 $24.56 $24.56 8,738
2023-05-19 $24.52 $24.56 $24.47 $24.53 $24.53 4,183
2023-05-18 $24.52 $24.52 $24.47 $24.50 $24.50 2,491
2023-05-17 $24.58 $24.68 $24.45 $24.61 $24.61 3,065
2023-05-16 $24.41 $24.66 $24.41 $24.60 $24.60 8,994
2023-05-15 $24.68 $24.68 $24.59 $24.66 $24.66 4,191
2023-05-12 $24.69 $24.69 $24.54 $24.55 $24.55 9,127
2023-05-11 $24.73 $24.73 $24.51 $24.64 $24.64 3,647
2023-05-10 $24.85 $24.85 $24.69 $24.78 $24.78 3,667
2023-05-09 $24.75 $24.85 $24.75 $24.78 $24.78 10,553
2023-05-08 $24.93 $24.93 $24.78 $24.80 $24.80 6,166
2023-05-05 $24.99 $24.99 $24.67 $24.79 $24.79 3,774
2023-05-04 $24.79 $24.79 $24.52 $24.65 $24.65 3,089
2023-05-03 $24.71 $24.71 $24.62 $24.62 $24.62 823
2023-05-02 $24.69 $24.69 $24.50 $24.56 $24.56 6,207
2023-05-01 $24.86 $24.86 $24.64 $24.69 $24.69 8,601
2023-04-28 $24.71 $24.82 $24.71 $24.77 $24.77 2,911
2023-04-27 $24.67 $24.67 $24.66 $24.67 $24.67 1,476
2023-04-26 $24.76 $24.76 $24.57 $24.57 $24.57 4,882
2023-04-25 $24.53 $24.80 $24.53 $24.62 $24.62 4,371
2023-04-24 $24.56 $24.90 $24.56 $24.82 $24.82 12,094
2023-04-21 $24.89 $24.89 $24.70 $24.75 $24.75 4,184
2023-04-20 $25.02 $25.02 $24.73 $24.83 $24.83 46,705
2023-04-19 $25.00 $25.00 $24.76 $24.94 $24.94 4,272
2023-04-18 $24.94 $25.00 $24.88 $24.94 $24.94 4,723
2023-04-17 $24.75 $24.94 $24.75 $24.82 $24.82 14,811
2023-04-14 $25.14 $25.14 $24.88 $25.01 $25.01 9,960
2023-04-13 $25.00 $25.02 $24.94 $25.00 $25.00 12,956
2023-04-12 $24.98 $25.01 $24.81 $24.88 $24.88 5,568
2023-04-11 $24.80 $24.88 $24.79 $24.88 $24.88 1,778
2023-04-10 $24.68 $24.74 $24.63 $24.74 $24.74 13,110
2023-04-06 $24.63 $24.75 $24.59 $24.60 $24.60 25,530
2023-04-05 $24.65 $24.72 $24.65 $24.71 $24.71 7,098
2023-04-04 $24.83 $24.86 $24.73 $24.76 $24.76 9,428
2023-04-03 $24.75 $24.86 $24.60 $24.81 $24.81 12,207
2023-03-31 $24.40 $24.64 $24.28 $24.62 $24.62 156,333
2023-03-30 $24.64 $24.64 $24.48 $24.51 $24.51 9,601
2023-03-29 $24.42 $24.49 $24.39 $24.41 $24.41 8,897
2023-03-28 $23.96 $24.43 $23.96 $24.33 $24.33 12,558
2023-03-27 $24.21 $24.30 $24.12 $24.24 $24.24 184,176
2023-03-24 $24.43 $24.46 $24.15 $24.30 $24.22 9,477
2023-03-23 $24.49 $24.49 $24.30 $24.31 $24.31 5,540
2023-03-22 $24.35 $24.42 $24.32 $24.34 $24.34 4,882
2023-03-21 $24.35 $24.40 $24.26 $24.32 $24.32 4,125
2023-03-20 $23.85 $24.58 $23.85 $24.27 $24.27 42,122
2023-03-17 $24.20 $24.20 $24.04 $24.08 $24.08 18,815
2023-03-16 $24.04 $24.27 $23.91 $24.20 $24.20 21,120
2023-03-15 $24.59 $24.59 $23.97 $24.00 $24.00 53,850
2023-03-14 $24.54 $24.76 $24.54 $24.66 $24.66 18,685
2023-03-13 $24.71 $24.71 $24.51 $24.55 $24.55 20,338
2023-03-10 $24.75 $24.80 $24.64 $24.70 $24.70 37,817
2023-03-09 $24.99 $25.00 $24.77 $24.90 $24.90 16,973
2023-03-08 $25.03 $25.06 $24.94 $25.00 $25.00 4,354
2023-03-07 $25.13 $25.15 $24.97 $24.99 $24.99 4,022
2023-03-06 $25.61 $25.61 $25.20 $25.30 $25.30 7,947
2023-03-03 $25.14 $25.43 $25.14 $25.30 $25.30 19,957
2023-03-02 $25.15 $25.22 $25.03 $25.11 $25.11 12,912
2023-03-01 $25.01 $25.22 $25.01 $25.15 $25.15 10,666
2023-02-28 $25.23 $25.23 $24.90 $24.90 $24.90 11,903
2023-02-27 $25.23 $25.23 $25.00 $25.04 $25.04 7,660
2023-02-24 $24.75 $24.96 $24.75 $24.95 $24.95 13,025
2023-02-23 $25.14 $25.14 $24.85 $25.01 $25.01 9,126
2023-02-22 $25.30 $25.30 $24.85 $24.85 $24.85 5,917
2023-02-21 $25.25 $25.25 $25.00 $25.05 $25.05 11,953
2023-02-17 $25.10 $25.31 $25.10 $25.23 $25.23 5,539
2023-02-16 $25.26 $25.48 $25.26 $25.33 $25.33 12,912
2023-02-15 $25.35 $25.40 $25.22 $25.33 $25.33 10,669
2023-02-14 $25.35 $25.47 $25.35 $25.40 $25.40 9,764
2023-02-13 $25.60 $25.60 $25.32 $25.40 $25.40 12,389
2023-02-10 $25.20 $25.36 $25.20 $25.32 $25.32 7,340
2023-02-09 $25.38 $25.38 $25.25 $25.25 $25.25 6,428
2023-02-08 $25.66 $25.67 $25.31 $25.33 $25.33 10,287
2023-02-07 $25.28 $25.69 $25.28 $25.43 $25.43 8,887
2023-02-06 $25.52 $25.52 $25.18 $25.19 $25.19 52,200
2023-02-03 $25.75 $25.75 $25.50 $25.53 $25.53 50,576
2023-02-02 $25.82 $25.83 $25.65 $25.70 $25.70 11,392
2023-02-01 $25.83 $25.83 $25.55 $25.75 $25.75 13,577
2023-01-31 $25.56 $25.75 $25.56 $25.68 $25.68 27,658
2023-01-30 $25.83 $25.83 $25.55 $25.58 $25.58 8,683
2023-01-27 $26.06 $26.06 $25.76 $25.79 $25.79 15,344
2023-01-26 $26.00 $26.01 $25.82 $25.97 $25.97 9,612
2023-01-25 $25.88 $25.97 $25.59 $25.92 $25.92 9,512
2023-01-24 $25.63 $25.90 $25.56 $25.83 $25.83 16,129
2023-01-23 $25.77 $25.77 $25.55 $25.63 $25.63 13,850
2023-01-20 $25.74 $25.85 $25.64 $25.82 $25.82 10,944
2023-01-19 $25.85 $25.85 $25.35 $25.63 $25.63 68,874
2023-01-18 $25.78 $25.78 $25.52 $25.64 $25.64 12,519
2023-01-17 $25.68 $25.68 $25.38 $25.68 $25.68 13,521
2023-01-13 $25.67 $25.70 $25.47 $25.51 $25.51 10,684
2023-01-12 $25.44 $25.66 $25.30 $25.59 $25.59 5,093
2023-01-11 $25.24 $25.33 $25.09 $25.17 $25.17 15,737
2023-01-10 $25.43 $25.43 $25.22 $25.22 $25.22 7,643
2023-01-09 $25.10 $25.49 $25.10 $25.29 $25.29 31,341
2023-01-06 $25.13 $25.19 $24.97 $25.13 $25.13 39,021
2023-01-05 $24.75 $24.82 $24.70 $24.82 $24.82 4,494
2023-01-04 $25.05 $25.13 $24.83 $24.91 $24.91 41,691
2023-01-03 $24.81 $24.95 $24.71 $24.79 $24.79 34,478
2022-12-30 $26.76 $26.76 $24.93 $24.97 $24.97 28,886
2022-12-29 $24.70 $25.21 $24.70 $25.12 $25.12 19,992
2022-12-28 $24.97 $25.06 $24.74 $25.06 $25.06 26,776
2022-12-27 $25.08 $25.33 $25.04 $25.19 $25.19 30,816
2022-12-23 $25.18 $25.22 $24.90 $25.05 $25.05 36,237
2022-12-22 $25.61 $25.61 $25.36 $25.36 $25.36 13,264
2022-12-21 $25.46 $25.67 $25.40 $25.67 $25.67 16,401
2022-12-20 $25.26 $25.50 $25.22 $25.37 $25.37 11,602
2022-12-19 $25.46 $25.46 $25.05 $25.24 $25.24 18,546
2022-12-16 $25.32 $25.38 $25.26 $25.27 $25.27 14,034
2022-12-15 $25.48 $25.50 $25.38 $25.42 $25.42 9,232
2022-12-14 $25.64 $25.68 $25.52 $25.57 $25.57 4,673
2022-12-13 $25.76 $25.76 $25.48 $25.58 $25.58 8,771
2022-12-12 $25.55 $25.55 $25.38 $25.47 $25.47 7,826
2022-12-09 $25.67 $25.67 $25.34 $25.40 $25.40 11,776
2022-12-08 $25.60 $25.60 $25.35 $25.46 $25.46 10,845
2022-12-07 $25.45 $25.56 $25.43 $25.53 $25.53 15,669
2022-12-06 $25.50 $25.61 $25.38 $25.46 $25.46 5,692
2022-12-05 $26.25 $26.25 $25.44 $25.44 $25.44 8,578
2022-12-02 $25.79 $25.92 $25.73 $25.85 $25.85 18,701
2022-12-01 $26.19 $26.19 $25.74 $25.86 $25.86 14,815
2022-11-30 $25.72 $25.83 $25.72 $25.83 $25.83 2,060
2022-11-29 $25.64 $25.74 $25.64 $25.72 $25.72 4,158
2022-11-28 $25.89 $26.09 $25.48 $25.56 $25.56 58,774
2022-11-25 $26.14 $26.28 $26.10 $26.28 $26.28 5,509
2022-11-23 $25.58 $26.13 $25.58 $25.98 $25.98 5,517
2022-11-22 $25.98 $26.14 $25.65 $26.14 $26.14 9,058
2022-11-21 $26.40 $26.40 $25.22 $25.73 $25.73 14,956
2022-11-18 $25.77 $25.91 $25.59 $25.91 $25.91 7,100
2022-11-17 $25.57 $25.86 $25.57 $25.86 $25.86 7,143
2022-11-16 $26.37 $26.37 $25.43 $25.98 $25.98 55,899
2022-11-15 $26.00 $26.15 $25.71 $26.15 $26.15 14,301
2022-11-14 $25.73 $26.07 $25.55 $25.65 $25.65 8,544
2022-11-11 $25.79 $26.14 $25.67 $25.88 $25.88 41,392
2022-11-10 $25.56 $25.76 $25.54 $25.54 $25.54 119,849
2022-11-09 $25.37 $25.48 $25.35 $25.36 $25.36 105,452
2022-11-08 $25.32 $25.52 $25.32 $25.41 $25.41 4,436
2022-11-07 $25.42 $25.49 $25.37 $25.42 $25.42 9,732
2022-11-04 $25.23 $25.45 $25.23 $25.37 $25.37 4,306
2022-11-03 $25.02 $25.16 $24.96 $25.09 $25.09 9,846
2022-11-02 $25.22 $25.22 $25.02 $25.07 $25.07 2,623
2022-11-01 $25.15 $25.30 $25.09 $25.23 $25.23 15,457
2022-10-31 $25.15 $25.15 $25.01 $25.14 $25.14 3,850
2022-10-28 $24.68 $25.07 $24.68 $25.03 $25.03 8,266
2022-10-27 $25.10 $25.15 $25.09 $25.09 $25.09 2,069
2022-10-26 $25.09 $25.10 $25.00 $25.03 $25.03 1,136
2022-10-25 $25.00 $25.00 $24.91 $24.99 $24.99 5,953
2022-10-24 $25.15 $25.15 $24.80 $25.05 $25.05 11,344
2022-10-21 $24.58 $25.13 $24.57 $25.13 $25.13 15,067
2022-10-20 $25.08 $25.08 $24.75 $24.99 $24.99 25,922
2022-10-19 $25.15 $25.15 $24.70 $24.84 $24.84 4,893
2022-10-18 $25.00 $25.45 $24.90 $25.14 $25.14 137,771
2022-10-17 $25.33 $25.33 $24.89 $25.07 $25.07 57,148
2022-10-14 $24.96 $24.96 $24.73 $24.86 $24.86 4,249
2022-10-13 $24.88 $25.02 $24.80 $24.96 $24.96 6,684
2022-10-12 $25.00 $25.09 $24.86 $25.09 $25.09 1,329
2022-10-11 $24.95 $25.15 $24.95 $25.06 $25.06 18,427
2022-10-10 $24.84 $25.09 $24.81 $25.07 $25.07 15,652
2022-10-07 $24.80 $25.12 $24.80 $24.99 $24.99 11,114
2022-10-06 $24.95 $25.08 $24.84 $25.04 $25.04 10,751
2022-10-05 $25.27 $25.27 $24.60 $25.04 $25.04 5,092
2022-10-04 $25.08 $25.19 $24.90 $25.09 $25.09 5,981
2022-10-03 $24.76 $24.92 $24.60 $24.70 $24.70 7,856
2022-09-30 $24.28 $24.61 $24.28 $24.49 $24.49 4,148
2022-09-29 $24.43 $24.50 $24.28 $24.31 $24.31 7,546
2022-09-28 $24.03 $24.47 $24.03 $24.47 $24.47 1,778
2022-09-27 $24.43 $24.43 $24.05 $24.22 $24.22 10,582
2022-09-26 $24.20 $24.36 $23.97 $24.11 $24.11 22,034
2022-09-23 $24.84 $24.84 $24.38 $24.47 $24.47 11,585
2022-09-22 $24.54 $25.22 $24.54 $24.91 $24.91 17,948
2022-09-21 $25.09 $25.14 $24.90 $24.90 $24.90 1,844,083
2022-09-20 $24.99 $25.11 $24.95 $25.11 $25.11 12,790
2022-09-19 $25.00 $25.24 $24.98 $25.24 $25.24 9,808
2022-09-16 $25.25 $25.27 $25.10 $25.19 $25.19 7,479
2022-09-15 $25.30 $25.32 $25.20 $25.25 $25.25 3,225
2022-09-14 $25.57 $25.59 $25.38 $25.38 $25.38 2,348
2022-09-13 $25.62 $25.62 $25.31 $25.43 $25.43 11,410
2022-09-12 $25.49 $25.69 $25.49 $25.65 $25.65 3,323
2022-09-09 $25.35 $25.55 $25.30 $25.53 $25.53 2,216
2022-09-08 $25.40 $25.40 $25.29 $25.31 $25.31 3,560
2022-09-07 $25.24 $25.45 $25.24 $25.35 $25.35 5,472
2022-09-06 $25.39 $25.47 $25.18 $25.23 $25.23 4,496
2022-09-02 $25.48 $25.70 $25.42 $25.42 $25.42 5,875
2022-09-01 $25.58 $25.58 $25.30 $25.33 $25.33 3,617
2022-08-31 $25.68 $25.70 $25.60 $25.60 $25.60 8,913
2022-08-30 $26.00 $26.01 $25.69 $25.75 $25.75 6,312
2022-08-29 $26.11 $26.11 $25.94 $26.05 $26.05 2,808
2022-08-26 $26.03 $26.05 $25.98 $25.98 $25.98 5,247
2022-08-25 $25.83 $26.14 $25.83 $26.06 $26.06 7,396
2022-08-24 $26.09 $26.11 $25.92 $25.97 $25.97 5,765
2022-08-23 $25.96 $26.07 $25.95 $26.03 $26.03 6,296
2022-08-22 $25.70 $25.75 $25.69 $25.72 $25.72 4,746
2022-08-19 $25.81 $25.85 $25.80 $25.80 $25.80 3,817
2022-08-18 $25.98 $25.98 $25.81 $25.92 $25.92 7,096
2022-08-17 $25.82 $25.82 $25.65 $25.80 $25.80 18,087
2022-08-16 $25.75 $25.93 $25.75 $25.82 $25.82 1,647
2022-08-15 $26.07 $26.07 $25.69 $25.81 $25.81 4,770
2022-08-12 $26.02 $26.02 $25.83 $25.94 $25.94 11,758
2022-08-11 $25.81 $26.03 $25.80 $26.03 $26.03 5,257
2022-08-10 $25.68 $25.81 $25.66 $25.79 $25.79 11,527
2022-08-09 $25.70 $25.70 $25.52 $25.59 $25.59 2,277
2022-08-08 $25.15 $25.62 $25.15 $25.62 $25.62 9,060
2022-08-05 $25.37 $25.51 $25.37 $25.44 $25.44 4,154
2022-08-04 $25.40 $25.49 $25.33 $25.33 $25.33 6,036
2022-08-03 $25.65 $25.65 $25.42 $25.42 $25.42 4,031
2022-08-02 $25.65 $25.65 $25.40 $25.40 $25.40 4,149
2022-08-01 $25.49 $25.84 $25.49 $25.81 $25.81 6,588
2022-07-29 $25.75 $25.86 $25.75 $25.82 $25.82 12,793
2022-07-28 $25.41 $25.72 $25.41 $25.65 $25.65 23,534
2022-07-27 $25.53 $25.67 $25.50 $25.67 $25.67 2,342
2022-07-26 $25.59 $25.59 $25.49 $25.54 $25.54 1,813
2022-07-25 $25.48 $25.49 $25.46 $25.48 $25.48 1,327
2022-07-22 $25.32 $25.40 $25.30 $25.33 $25.33 2,311
2022-07-21 $25.20 $25.36 $25.20 $25.36 $25.36 2,603
2022-07-20 $25.35 $25.46 $25.31 $25.46 $25.46 8,629
2022-07-19 $25.20 $25.41 $25.20 $25.34 $25.34 6,279
2022-07-18 $25.48 $25.48 $25.16 $25.16 $25.16 8,511
2022-07-15 $25.00 $25.15 $25.00 $25.13 $25.13 4,927
2022-07-14 $24.90 $25.04 $24.81 $25.03 $25.03 3,518
2022-07-13 $25.21 $25.21 $25.00 $25.12 $25.12 21,137
2022-07-12 $25.01 $25.13 $25.01 $25.06 $25.06 3,263
2022-07-11 $25.25 $25.29 $25.11 $25.20 $25.20 7,151
2022-07-08 $25.38 $25.38 $25.18 $25.28 $25.28 7,028
2022-07-07 $25.34 $25.38 $25.18 $25.20 $25.20 10,398
2022-07-06 $25.09 $25.09 $24.77 $24.92 $24.92 22,122
2022-07-05 $25.30 $25.42 $25.10 $25.29 $25.29 7,629
2022-07-01 $25.60 $25.63 $25.41 $25.63 $25.63 6,082
2022-06-30 $25.73 $25.73 $25.56 $25.56 $25.56 2,698
2022-06-29 $25.87 $25.87 $25.73 $25.73 $25.73 2,718
2022-06-28 $26.00 $26.07 $25.85 $25.93 $25.93 11,582
2022-06-27 $25.84 $25.88 $25.75 $25.84 $25.84 4,711
2022-06-24 $25.28 $25.86 $25.28 $25.70 $25.70 13,622
2022-06-23 $26.19 $26.19 $25.56 $25.56 $25.45 31,186
2022-06-22 $26.05 $26.09 $25.86 $25.98 $25.86 12,693
2022-06-21 $26.26 $26.31 $26.16 $26.18 $26.06 13,810
2022-06-17 $26.15 $26.41 $26.10 $26.25 $26.13 29,093
2022-06-16 $26.79 $26.79 $26.20 $26.28 $26.16 79,506
2022-06-15 $26.89 $26.89 $26.70 $26.76 $26.64 10,320
2022-06-14 $26.74 $26.98 $26.58 $26.63 $26.51 4,887
2022-06-13 $27.06 $27.06 $26.57 $26.82 $26.70 15,735
2022-06-10 $27.97 $27.97 $27.20 $27.28 $27.16 29,144
2022-06-09 $27.70 $27.79 $27.54 $27.79 $27.67 5,235
2022-06-08 $28.00 $28.69 $27.65 $27.83 $27.71 24,682
2022-06-07 $27.97 $27.97 $27.63 $27.89 $27.76 21,652
2022-06-06 $27.68 $27.74 $27.58 $27.68 $27.56 19,596
2022-06-03 $27.56 $27.72 $27.56 $27.64 $27.52 5,968
2022-06-02 $27.50 $27.67 $27.46 $27.63 $27.50 8,242
2022-06-01 $27.02 $27.48 $27.02 $27.39 $27.27 8,080
2022-05-31 $27.57 $27.57 $27.32 $27.35 $27.23 14,375
2022-05-27 $27.33 $27.48 $27.33 $27.46 $27.34 23,642
2022-05-26 $27.20 $27.37 $27.20 $27.36 $27.23 8,987
2022-05-25 $27.05 $27.20 $26.98 $27.17 $27.05 5,159
2022-05-24 $27.05 $27.05 $26.75 $26.86 $26.74 17,951
2022-05-23 $26.89 $26.99 $26.80 $26.93 $26.81 8,247
2022-05-20 $27.12 $27.12 $26.65 $26.65 $26.53 3,999
2022-05-19 $26.75 $26.85 $26.55 $26.70 $26.58 9,511
2022-05-18 $27.19 $27.19 $26.53 $26.60 $26.48 23,595
2022-05-17 $27.19 $27.19 $26.79 $26.90 $26.78 1,883
2022-05-16 $26.91 $26.91 $26.41 $26.82 $26.70 10,060
2022-05-13 $26.71 $26.73 $26.59 $26.70 $26.58 6,234
2022-05-12 $26.26 $26.43 $26.21 $26.42 $26.30 8,317
2022-05-11 $26.01 $26.68 $26.01 $26.54 $26.42 8,058
2022-05-10 $26.69 $26.69 $26.02 $26.03 $25.91 15,787
2022-05-09 $27.23 $27.23 $26.18 $26.19 $26.07 21,664
2022-05-06 $26.86 $26.91 $26.76 $26.89 $26.77 4,586
2022-05-05 $27.30 $27.30 $26.76 $26.84 $26.72 10,012
2022-05-04 $27.05 $27.19 $26.84 $27.11 $26.99 11,877
2022-05-03 $26.93 $26.93 $26.77 $26.77 $26.65 6,721
2022-05-02 $27.09 $27.09 $26.50 $26.80 $26.68 18,488
2022-04-29 $27.45 $27.45 $26.91 $27.01 $26.89 15,198
2022-04-28 $26.89 $27.43 $26.88 $27.38 $27.26 3,669
2022-04-27 $27.26 $27.26 $26.83 $27.05 $26.93 38,577
2022-04-26 $27.10 $27.10 $26.82 $27.03 $26.91 6,011
2022-04-25 $27.21 $27.21 $26.67 $27.10 $26.98 16,221
2022-04-22 $27.60 $27.70 $27.44 $27.55 $27.43 9,018
2022-04-21 $28.01 $28.10 $27.72 $27.97 $27.85 8,964
2022-04-20 $28.06 $28.10 $27.87 $28.09 $27.97 9,132
2022-04-19 $27.95 $28.04 $27.94 $27.94 $27.82 11,338
2022-04-18 $28.18 $28.18 $28.00 $28.03 $27.91 22,097
2022-04-14 $28.10 $28.10 $27.70 $28.00 $27.88 12,003
2022-04-13 $27.78 $28.00 $27.61 $27.99 $27.86 8,081
2022-04-12 $27.55 $27.70 $27.49 $27.69 $27.57 3,218
2022-04-11 $27.27 $27.54 $27.22 $27.40 $27.27 18,456
2022-04-08 $27.49 $27.49 $27.38 $27.49 $27.36 613
2022-04-07 $27.48 $27.48 $27.16 $27.43 $27.31 8,019
2022-04-06 $27.59 $27.59 $27.29 $27.29 $27.17 2,287
2022-04-05 $27.97 $27.97 $27.28 $27.28 $27.16 10,548
2022-04-04 $27.66 $27.85 $27.53 $27.71 $27.59 13,631
2022-04-01 $27.60 $27.79 $27.50 $27.79 $27.66 3,014
2022-03-31 $27.66 $28.15 $27.53 $27.53 $27.40 3,419
2022-03-30 $27.94 $28.10 $27.69 $27.91 $27.79 4,736
2022-03-29 $27.99 $28.18 $27.50 $27.96 $27.83 8,810
2022-03-28 $28.00 $28.11 $27.50 $27.89 $27.77 11,670
2022-03-25 $28.00 $28.37 $28.00 $28.36 $27.80 12,136
2022-03-24 $28.09 $28.44 $28.07 $28.44 $27.88 4,029
2022-03-23 $28.35 $28.65 $28.00 $28.26 $27.70 7,362
2022-03-22 $28.00 $28.83 $28.00 $28.37 $27.81 2,355
2022-03-21 $28.24 $28.71 $28.03 $28.34 $27.77 9,867
2022-03-18 $27.76 $28.63 $27.73 $28.63 $28.06 2,236
2022-03-17 $27.66 $28.20 $27.66 $28.18 $27.62 1,891
2022-03-16 $27.76 $28.04 $27.22 $27.53 $26.98 8,420
2022-03-15 $27.51 $27.96 $27.07 $27.37 $26.83 9,620
2022-03-14 $27.92 $28.21 $27.25 $27.67 $27.12 11,037
2022-03-11 $27.81 $29.24 $27.65 $27.93 $27.37 8,908
2022-03-10 $28.09 $28.09 $27.42 $27.93 $27.37 4,588
2022-03-09 $28.51 $29.05 $27.58 $28.04 $27.48 13,468
2022-03-08 $27.53 $28.78 $27.26 $28.23 $27.67 24,925
2022-03-07 $28.61 $28.68 $27.59 $28.05 $27.50 5,784
2022-03-04 $27.82 $28.07 $27.50 $27.50 $26.96 10,188
2022-03-03 $28.00 $28.00 $27.83 $27.96 $27.41 2,223
2022-03-02 $27.61 $27.79 $27.45 $27.75 $27.20 11,496
2022-03-01 $27.07 $27.65 $27.07 $27.65 $27.10 9,144
2022-02-28 $27.20 $27.20 $27.08 $27.10 $26.57 2,037
2022-02-25 $27.00 $27.41 $27.00 $27.41 $26.87 1,472
2022-02-24 $27.01 $27.03 $26.80 $27.00 $26.46 10,348
2022-02-23 $27.46 $27.46 $27.10 $27.20 $26.66 11,445
2022-02-22 $27.56 $27.56 $27.16 $27.23 $26.69 6,960
2022-02-18 $27.41 $27.50 $27.39 $27.42 $26.87 4,517
2022-02-17 $27.49 $27.49 $27.36 $27.36 $26.82 1,533
2022-02-16 $27.55 $27.69 $27.55 $27.59 $27.04 11,878
2022-02-15 $27.35 $27.53 $27.35 $27.53 $26.98 4,155
2022-02-14 $27.27 $27.41 $27.27 $27.41 $26.87 4,490
2022-02-11 $27.46 $27.60 $27.40 $27.43 $26.89 4,691
2022-02-10 $27.68 $27.76 $27.42 $27.42 $26.88 4,159
2022-02-09 $27.58 $27.68 $27.50 $27.68 $27.13 3,037
2022-02-08 $27.36 $27.42 $27.35 $27.42 $26.87 1,165
2022-02-07 $27.00 $27.36 $27.00 $27.29 $26.75 2,670
2022-02-04 $27.20 $27.30 $27.20 $27.28 $26.74 2,063
2022-02-03 $27.23 $27.27 $27.17 $27.17 $26.64 1,738
2022-02-02 $27.23 $27.41 $27.23 $27.41 $26.87 5,197
2022-02-01 $27.38 $27.38 $27.18 $27.28 $26.74 1,421
2022-01-31 $27.10 $27.11 $27.10 $27.11 $26.57 1,035
2022-01-28 $26.85 $26.85 $26.64 $26.79 $26.26 2,704
2022-01-27 $26.39 $27.03 $26.39 $26.64 $26.11 1,943
2022-01-26 $27.20 $27.20 $26.69 $26.97 $26.44 8,887
2022-01-25 $26.62 $26.96 $26.62 $26.89 $26.36 2,742
2022-01-24 $26.61 $26.91 $26.27 $26.91 $26.38 17,801
2022-01-21 $26.96 $27.01 $26.75 $26.83 $26.30 6,655
2022-01-20 $27.33 $27.49 $27.05 $27.05 $26.51 4,280
2022-01-19 $27.72 $27.72 $27.29 $27.29 $26.75 8,727
2022-01-18 $27.70 $27.72 $27.30 $27.36 $26.82 9,752
2022-01-14 $27.59 $27.71 $27.52 $27.71 $27.16 3,880
2022-01-13 $27.71 $27.78 $27.63 $27.65 $27.10 6,205
2022-01-12 $27.63 $27.87 $27.63 $27.72 $27.17 20,247
2022-01-11 $27.28 $27.59 $27.28 $27.59 $27.04 2,459
2022-01-10 $27.33 $27.36 $27.11 $27.31 $26.77 4,411
2022-01-07 $27.55 $27.55 $27.32 $27.40 $26.86 8,552
2022-01-06 $27.21 $27.40 $27.21 $27.36 $26.82 7,207
2022-01-05 $27.58 $27.58 $27.23 $27.23 $26.69 5,297
2022-01-04 $27.14 $27.54 $27.14 $27.52 $26.98 6,314
2022-01-03 $27.24 $27.32 $27.17 $27.23 $26.69 6,247
2021-12-31 $27.12 $27.17 $27.12 $27.14 $26.60 1,198
2021-12-30 $27.18 $27.18 $27.10 $27.10 $26.56 3,696
2021-12-29 $27.13 $27.15 $27.11 $27.11 $26.57 1,466
2021-12-28 $27.30 $27.35 $27.06 $27.06 $26.52 16,314
2021-12-27 $26.99 $27.23 $26.99 $27.23 $26.69 3,056
2021-12-23 $26.96 $27.01 $26.83 $26.98 $26.45 8,139
2021-12-22 $27.41 $27.50 $27.41 $27.50 $26.24 3,401
2021-12-21 $27.17 $27.33 $27.13 $27.33 $26.07 4,448
2021-12-20 $26.83 $26.99 $26.74 $26.98 $25.74 2,888
2021-12-17 $27.44 $27.44 $27.03 $27.33 $26.07 3,742
2021-12-16 $27.41 $27.44 $27.28 $27.28 $26.03 2,040
2021-12-15 $27.34 $27.34 $26.79 $27.28 $26.02 3,226
2021-12-14 $26.83 $27.20 $26.60 $26.96 $25.72 7,015
2021-12-13 $27.46 $27.46 $27.10 $27.10 $25.85 3,304
2021-12-10 $27.47 $27.47 $27.17 $27.38 $26.12 3,724
2021-12-09 $27.53 $27.56 $27.46 $27.47 $26.20 3,000
2021-12-08 $27.76 $27.76 $27.46 $27.54 $26.28 3,692
2021-12-07 $27.13 $27.60 $27.13 $27.43 $26.17 3,991
2021-12-06 $27.11 $27.24 $27.11 $27.11 $25.86 3,297
2021-12-03 $27.14 $27.17 $26.82 $26.83 $25.60 8,053
2021-12-02 $26.96 $27.20 $26.74 $26.99 $25.75 6,536
2021-12-01 $27.25 $27.53 $26.64 $26.64 $25.41 2,538
2021-11-30 $27.24 $27.24 $26.79 $26.84 $25.61 14,155
2021-11-29 $27.34 $27.46 $27.20 $27.27 $26.02 27,045
2021-11-26 $27.75 $27.75 $27.19 $27.29 $26.03 10,127
2021-11-24 $28.08 $28.13 $28.08 $28.13 $26.83 1,119
2021-11-23 $28.16 $28.17 $28.03 $28.06 $26.77 2,084
2021-11-22 $27.99 $28.22 $27.91 $27.91 $26.63 10,435
2021-11-19 $28.07 $28.07 $27.79 $27.79 $26.51 2,728
2021-11-18 $28.10 $28.19 $28.10 $28.14 $26.85 1,445
2021-11-17 $28.25 $28.25 $28.10 $28.25 $26.95 4,539
2021-11-16 $28.29 $28.46 $28.20 $28.40 $27.10 5,470
2021-11-15 $28.46 $28.46 $28.27 $28.27 $26.97 2,111
2021-11-12 $28.44 $28.44 $28.32 $28.32 $27.02 4,791
2021-11-11 $28.50 $28.50 $28.41 $28.41 $27.11 855
2021-11-10 $28.55 $28.55 $28.10 $28.10 $26.81 8,738
2021-11-09 $28.61 $28.61 $28.35 $28.42 $27.11 2,134
2021-11-08 $28.74 $28.74 $28.41 $28.42 $27.11 7,946
2021-11-05 $28.28 $28.48 $28.28 $28.48 $27.17 3,497
2021-11-04 $28.39 $28.51 $28.22 $28.24 $26.94 11,563
2021-11-03 $28.39 $28.46 $28.14 $28.44 $27.13 6,148
2021-11-02 $28.17 $28.22 $28.14 $28.21 $26.91 3,791
2021-11-01 $28.14 $28.25 $28.14 $28.20 $26.90 1,977
2021-10-29 $27.88 $27.98 $27.88 $27.94 $26.66 4,337
2021-10-28 $27.80 $28.00 $27.79 $28.00 $26.71 2,748
2021-10-27 $28.14 $28.14 $27.83 $27.83 $26.55 3,276
2021-10-26 $28.32 $28.39 $28.26 $28.27 $26.97 8,550
2021-10-25 $28.16 $28.37 $28.16 $28.37 $27.07 1,013
2021-10-22 $28.04 $28.07 $28.02 $28.07 $26.78 2,901
2021-10-21 $28.24 $28.24 $27.97 $28.04 $26.75 4,227
2021-10-20 $28.09 $28.34 $28.08 $28.34 $27.04 2,029
2021-10-19 $28.08 $28.21 $28.04 $28.21 $26.91 4,729
2021-10-18 $28.08 $28.08 $27.90 $28.02 $26.74 5,856
2021-10-15 $28.00 $28.05 $27.96 $28.00 $26.71 6,714
2021-10-14 $27.80 $27.88 $27.66 $27.69 $26.42 5,704
2021-10-13 $27.67 $27.70 $27.66 $27.66 $26.39 933
2021-10-12 $27.73 $27.73 $27.48 $27.49 $26.23 6,480
2021-10-11 $27.66 $27.66 $27.53 $27.53 $26.27 1,559
2021-10-08 $27.73 $27.73 $27.56 $27.58 $26.31 5,634
2021-10-07 $27.67 $27.68 $27.45 $27.61 $26.34 6,086
2021-10-06 $27.40 $27.41 $27.18 $27.31 $26.05 8,212
2021-10-05 $27.45 $27.80 $27.42 $27.59 $26.32 5,044
2021-10-04 $27.40 $27.48 $27.40 $27.48 $26.22 739
2021-10-01 $27.14 $27.46 $27.09 $27.46 $26.20 9,045
2021-09-30 $27.33 $27.33 $27.13 $27.22 $25.97 4,172
2021-09-29 $27.34 $27.34 $27.31 $27.33 $26.07 3,451
2021-09-28 $27.44 $27.44 $27.30 $27.38 $26.12 1,789
2021-09-27 $27.46 $27.47 $27.45 $27.45 $26.19 857
2021-09-24 $27.50 $27.50 $27.34 $27.44 $26.18 2,217
2021-09-23 $27.71 $27.77 $27.71 $27.74 $26.21 596
2021-09-22 $27.36 $27.65 $27.35 $27.52 $26.00 2,258
2021-09-21 $27.29 $27.30 $27.03 $27.25 $25.74 9,250
2021-09-20 $27.46 $27.50 $26.95 $27.21 $25.71 9,802
2021-09-17 $27.75 $27.75 $27.52 $27.52 $26.00 4,790
2021-09-16 $27.77 $27.86 $27.67 $27.80 $26.26 14,306
2021-09-15 $27.77 $27.90 $27.75 $27.86 $26.32 3,670
2021-09-14 $27.71 $27.71 $27.57 $27.67 $26.14 5,076
2021-09-13 $27.59 $27.74 $27.55 $27.68 $26.15 4,639
2021-09-10 $27.93 $27.93 $27.50 $27.50 $25.98 8,672
2021-09-09 $27.67 $27.79 $27.67 $27.77 $26.23 1,642
2021-09-08 $27.79 $27.79 $27.51 $27.51 $25.99 6,484
2021-09-07 $27.96 $27.97 $27.66 $27.66 $26.13 12,028
2021-09-03 $28.00 $28.00 $27.87 $27.89 $26.35 10,906
2021-09-02 $27.80 $27.98 $27.80 $27.93 $26.38 1,918
2021-09-01 $27.71 $27.73 $27.70 $27.72 $26.18 3,050
2021-08-31 $27.81 $27.81 $27.59 $27.62 $26.09 3,722
2021-08-30 $27.80 $27.80 $27.61 $27.62 $26.09 2,377
2021-08-27 $27.59 $27.78 $27.59 $27.75 $26.21 438
2021-08-26 $27.79 $27.79 $27.29 $27.41 $25.90 8,469
2021-08-25 $27.44 $27.55 $27.43 $27.46 $25.94 11,394
2021-08-24 $27.33 $27.51 $27.33 $27.48 $25.96 3,590
2021-08-23 $26.87 $27.28 $26.86 $27.21 $25.71 22,379
2021-08-20 $26.90 $26.93 $26.82 $26.82 $25.34 3,569
2021-08-19 $27.05 $27.06 $26.85 $26.95 $25.46 12,069
2021-08-18 $27.36 $27.36 $27.25 $27.25 $25.74 6,166
2021-08-17 $27.51 $27.56 $27.35 $27.35 $25.83 2,777
2021-08-16 $27.76 $27.76 $27.50 $27.52 $26.00 5,910
2021-08-13 $27.90 $27.90 $27.68 $27.68 $26.15 5,979
2021-08-12 $27.77 $27.78 $27.68 $27.68 $26.15 6,551
2021-08-11 $27.61 $27.84 $27.57 $27.84 $26.30 2,764
2021-08-10 $27.40 $27.59 $27.34 $27.51 $25.99 5,718
2021-08-09 $27.35 $27.48 $27.35 $27.42 $25.90 3,483
2021-08-06 $27.49 $27.50 $27.44 $27.44 $25.92 1,417
2021-08-05 $27.46 $27.48 $27.46 $27.46 $25.94 843
2021-08-04 $27.58 $27.61 $27.22 $27.22 $25.71 8,695
2021-08-03 $27.40 $27.75 $27.39 $27.46 $25.94 14,798
2021-08-02 $27.70 $27.70 $27.35 $27.41 $25.89 5,896
2021-07-30 $27.68 $27.72 $27.43 $27.50 $25.98 7,128
2021-07-29 $27.52 $27.72 $27.36 $27.36 $25.85 13,919
2021-07-28 $27.31 $27.43 $27.23 $27.40 $25.88 9,919
2021-07-27 $27.18 $27.30 $27.12 $27.12 $25.62 6,365
2021-07-26 $27.15 $27.38 $27.15 $27.32 $25.81 15,247
2021-07-23 $27.19 $27.26 $27.15 $27.15 $25.65 4,945
2021-07-22 $27.28 $27.44 $27.23 $27.44 $25.92 44,594
2021-07-21 $27.15 $27.51 $27.11 $27.51 $25.99 1,826
2021-07-20 $26.80 $27.15 $26.79 $27.15 $25.65 2,768
2021-07-19 $27.05 $27.05 $26.64 $26.84 $25.36 8,141
2021-07-16 $27.56 $27.57 $27.24 $27.24 $25.73 3,021
2021-07-15 $27.57 $27.60 $27.46 $27.48 $25.96 6,939
2021-07-14 $27.68 $27.69 $27.57 $27.59 $26.06 3,920
2021-07-13 $27.90 $27.91 $27.69 $27.69 $26.16 15,128
2021-07-12 $27.76 $27.86 $27.66 $27.86 $26.32 3,806
2021-07-09 $27.73 $27.85 $27.61 $27.85 $26.31 4,468
2021-07-08 $27.33 $27.34 $27.20 $27.34 $25.83 5,096
2021-07-07 $27.50 $27.66 $27.50 $27.65 $26.12 2,588
2021-07-06 $27.88 $27.88 $27.53 $27.57 $26.04 10,722
2021-07-02 $27.85 $27.85 $27.84 $27.84 $26.30 785
2021-07-01 $27.70 $27.85 $27.70 $27.84 $26.30 3,223
2021-06-30 $27.67 $27.72 $27.67 $27.69 $26.16 2,106
2021-06-29 $27.84 $27.84 $27.68 $27.73 $26.20 6,337
2021-06-28 $27.85 $27.91 $27.79 $27.91 $26.37 1,498
2021-06-25 $27.94 $28.00 $27.93 $27.95 $26.40 2,477
2021-06-24 $28.00 $28.00 $27.88 $27.96 $26.26 3,408
2021-06-23 $27.83 $27.98 $27.83 $27.91 $26.21 1,912
2021-06-22 $27.73 $27.81 $27.73 $27.81 $26.11 822
2021-06-21 $27.47 $27.88 $27.47 $27.88 $26.18 2,223
2021-06-18 $27.66 $27.66 $27.35 $27.35 $25.68 3,067
2021-06-17 $28.18 $28.18 $27.72 $27.82 $26.12 30,577
2021-06-16 $28.24 $28.36 $28.11 $28.11 $26.39 6,341
2021-06-15 $28.39 $28.39 $28.24 $28.38 $26.65 12,167
2021-06-14 $28.48 $28.50 $28.40 $28.40 $26.67 2,590
2021-06-11 $28.43 $28.50 $28.43 $28.48 $26.75 4,652
2021-06-10 $28.43 $28.50 $28.43 $28.43 $26.70 6,702
2021-06-09 $28.61 $28.61 $28.39 $28.45 $26.71 3,907
2021-06-08 $28.55 $28.72 $28.51 $28.72 $26.97 885
2021-06-07 $28.60 $28.60 $28.42 $28.42 $26.69 4,407
2021-06-04 $28.53 $28.53 $28.40 $28.45 $26.71 5,482
2021-06-03 $28.25 $28.42 $28.25 $28.37 $26.64 36,603
2021-06-02 $28.41 $28.46 $28.39 $28.46 $26.72 1,829
2021-06-01 $28.25 $28.43 $28.25 $28.38 $26.65 4,128
2021-05-28 $28.03 $28.12 $28.00 $28.11 $26.39 2,027
2021-05-27 $28.01 $28.12 $27.99 $28.09 $26.38 2,417
2021-05-26 $27.96 $27.96 $27.75 $27.89 $26.18 8,850
2021-05-25 $28.13 $28.13 $27.77 $28.06 $26.34 7,427
2021-05-24 $27.97 $27.97 $27.75 $27.89 $26.19 6,906
2021-05-21 $27.64 $27.79 $27.64 $27.72 $26.02 2,971
2021-05-20 $27.71 $27.71 $27.50 $27.51 $25.83 11,052
2021-05-19 $27.54 $27.63 $27.45 $27.63 $25.94 3,688
2021-05-18 $28.04 $28.06 $27.76 $27.76 $26.07 3,332
2021-05-17 $27.97 $28.05 $27.89 $28.02 $26.31 2,179
2021-05-14 $27.65 $27.99 $27.65 $27.97 $26.26 5,714
2021-05-13 $27.19 $27.66 $27.09 $27.55 $25.87 3,953
2021-05-12 $27.80 $27.80 $27.41 $27.43 $25.76 3,995
2021-05-11 $27.89 $27.96 $27.80 $27.86 $26.16 6,188
2021-05-10 $28.35 $28.50 $28.04 $28.04 $26.33 2,770
2021-05-07 $27.99 $28.25 $27.99 $28.25 $26.53 5,003
2021-05-06 $28.25 $28.25 $27.71 $27.80 $26.10 7,119
2021-05-05 $27.66 $27.76 $27.62 $27.72 $26.03 928
2021-05-04 $27.58 $27.58 $27.44 $27.50 $25.82 2,928
2021-05-03 $27.62 $27.70 $27.43 $27.69 $26.00 3,021
2021-04-30 $27.52 $27.52 $27.42 $27.43 $25.76 3,185
2021-04-29 $27.66 $27.66 $27.55 $27.61 $25.93 5,416
2021-04-28 $27.61 $27.77 $27.53 $27.64 $25.95 2,564
2021-04-27 $27.54 $27.69 $27.47 $27.69 $26.00 2,922
2021-04-26 $27.45 $27.58 $27.45 $27.54 $25.86 2,705
2021-04-23 $27.35 $27.49 $27.25 $27.47 $25.79 8,238
2021-04-22 $27.15 $27.33 $27.12 $27.19 $25.53 4,814
2021-04-21 $27.09 $27.29 $27.09 $27.29 $25.63 2,276
2021-04-20 $27.35 $27.35 $27.00 $27.02 $25.37 5,009
2021-04-19 $27.53 $27.53 $27.28 $27.41 $25.74 9,340
2021-04-16 $27.44 $27.49 $27.43 $27.46 $25.78 4,025
2021-04-15 $27.32 $27.41 $27.32 $27.41 $25.74 6,230
2021-04-14 $27.24 $27.26 $27.22 $27.26 $25.60 1,138
2021-04-13 $26.97 $27.12 $26.92 $27.12 $25.47 4,553
2021-04-12 $26.93 $27.04 $26.93 $27.04 $25.39 4,381
2021-04-09 $26.89 $27.12 $26.89 $27.12 $25.47 4,372
2021-04-08 $27.10 $27.36 $26.48 $27.13 $25.47 4,829
2021-04-07 $27.01 $27.08 $26.94 $27.01 $25.36 4,050
2021-04-06 $27.02 $27.08 $27.00 $27.08 $25.43 1,457
2021-04-05 $26.92 $27.05 $26.92 $26.99 $25.34 994
2021-04-01 $26.32 $26.75 $26.10 $26.70 $25.07 13,350
2021-03-31 $26.54 $26.67 $26.51 $26.51 $24.89 4,023
2021-03-30 $26.46 $26.46 $26.46 $26.46 $24.84 104
2021-03-29 $26.60 $26.60 $26.45 $26.59 $24.97 2,694
2021-03-26 $26.60 $26.63 $26.40 $26.63 $25.01 3,929
2021-03-25 $26.20 $26.44 $26.08 $26.44 $24.78 7,425
2021-03-24 $26.71 $26.71 $26.32 $26.32 $24.67 4,272
2021-03-23 $26.80 $26.80 $26.35 $26.36 $24.71 7,621
2021-03-22 $27.20 $27.20 $26.84 $27.02 $25.33 8,247
2021-03-19 $26.95 $27.12 $26.80 $27.10 $25.40 3,005
2021-03-18 $27.46 $27.46 $26.97 $26.99 $25.30 6,973
2021-03-17 $27.43 $27.43 $27.04 $27.36 $25.65 7,940
2021-03-16 $27.27 $27.32 $27.15 $27.17 $25.47 1,396
2021-03-15 $27.12 $27.43 $27.12 $27.43 $25.71 1,982
2021-03-12 $27.07 $27.34 $27.07 $27.34 $25.63 1,902
2021-03-11 $26.98 $27.25 $26.97 $27.25 $25.54 6,272
2021-03-10 $26.92 $27.00 $26.71 $27.00 $25.31 2,095
2021-03-09 $26.53 $26.80 $26.53 $26.80 $25.12 16,208
2021-03-08 $26.39 $26.53 $26.37 $26.38 $24.73 5,825
2021-03-05 $26.39 $26.45 $26.13 $26.45 $24.79 5,399
2021-03-04 $26.77 $26.77 $26.02 $26.11 $24.47 40,070
2021-03-03 $26.47 $26.47 $26.47 $26.47 $24.82 89
2021-03-02 $26.43 $26.43 $26.31 $26.37 $24.72 1,726
2021-03-01 $26.70 $26.70 $26.37 $26.42 $24.77 1,898
2021-02-26 $26.40 $26.40 $26.14 $26.24 $24.60 1,251
2021-02-25 $26.44 $26.78 $26.43 $26.43 $24.78 1,452
2021-02-24 $26.58 $26.71 $26.58 $26.71 $25.04 1,650
2021-02-23 $26.79 $26.79 $26.39 $26.54 $24.88 1,915
2021-02-22 $26.04 $26.61 $26.04 $26.56 $24.90 1,334
2021-02-19 $26.38 $26.42 $26.38 $26.42 $24.77 1,134
2021-02-18 $26.30 $26.32 $26.25 $26.30 $24.66 1,112
2021-02-17 $26.20 $26.33 $26.20 $26.33 $24.69 861
2021-02-16 $26.38 $26.49 $26.26 $26.44 $24.79 4,557
2021-02-12 $26.20 $26.32 $26.20 $26.28 $24.63 3,190
2021-02-11 $26.26 $26.26 $26.25 $26.25 $24.60 347
2021-02-10 $26.14 $26.20 $26.05 $26.20 $24.56 1,607
2021-02-09 $26.10 $26.16 $25.95 $26.12 $24.49 5,733
2021-02-08 $26.32 $26.32 $25.75 $25.94 $24.32 36,334
2021-02-05 $25.57 $25.69 $25.55 $25.65 $24.04 3,789
2021-02-04 $25.53 $25.58 $25.49 $25.54 $23.94 2,819
2021-02-03 $25.33 $25.46 $25.18 $25.40 $23.81 9,614
2021-02-02 $25.45 $25.51 $25.25 $25.45 $23.86 7,581
2021-02-01 $25.24 $25.38 $25.19 $25.38 $23.79 5,601
2021-01-29 $25.25 $25.30 $25.18 $25.18 $23.60 3,507
2021-01-28 $25.31 $25.31 $25.28 $25.28 $23.70 758
2021-01-27 $25.62 $25.62 $25.25 $25.25 $23.67 9,573
2021-01-26 $25.55 $25.59 $25.50 $25.53 $23.93 3,998
2021-01-25 $25.41 $25.55 $25.25 $25.36 $23.77 14,261
2021-01-22 $25.52 $25.52 $25.38 $25.38 $23.79 13,839
2021-01-21 $25.52 $25.53 $25.52 $25.52 $23.92 896
2021-01-20 $25.51 $25.52 $25.51 $25.52 $23.92 191
2021-01-19 $25.34 $25.36 $25.28 $25.28 $23.70 5,861
2021-01-15 $25.32 $25.32 $25.21 $25.28 $23.70 2,858
2021-01-14 $25.40 $25.42 $25.22 $25.41 $23.82 5,463
2021-01-13 $25.27 $25.29 $25.08 $25.08 $23.51 10,711
2021-01-12 $25.12 $25.27 $25.09 $25.27 $23.69 6,781
2021-01-11 $24.88 $25.06 $24.88 $25.06 $23.49 1,293
2021-01-08 $25.03 $25.26 $25.03 $25.14 $23.57 5,346
2021-01-07 $25.20 $25.26 $25.17 $25.26 $23.68 5,060
2021-01-06 $24.57 $25.20 $24.57 $25.10 $23.53 4,189
2021-01-05 $24.85 $24.95 $24.69 $24.94 $23.38 7,792
2021-01-04 $24.60 $24.70 $24.43 $24.49 $22.96 13,889
2020-12-31 $24.52 $24.53 $24.48 $24.53 $22.99 2,003
2020-12-30 $24.35 $24.56 $24.23 $24.47 $22.94 8,704
2020-12-29 $24.38 $24.38 $24.19 $24.33 $22.80 8,766
2020-12-28 $24.59 $24.60 $24.35 $24.35 $22.83 4,553
2020-12-24 $24.48 $24.48 $24.29 $24.29 $22.77 944
2020-12-23 $24.20 $24.59 $24.20 $24.59 $22.88 4,283
2020-12-22 $24.28 $24.42 $24.28 $24.39 $22.70 3,177
2020-12-21 $24.75 $24.75 $24.15 $24.29 $22.61 4,080
2020-12-18 $24.58 $24.65 $24.43 $24.43 $22.74 2,459
2020-12-17 $24.35 $24.57 $24.35 $24.47 $22.78 7,194
2020-12-16 $24.39 $24.39 $24.29 $24.38 $22.69 2,673
2020-12-15 $24.17 $24.26 $24.17 $24.26 $22.58 1,357
2020-12-14 $24.44 $24.44 $24.26 $24.26 $22.58 10,055
2020-12-11 $24.24 $24.25 $24.16 $24.17 $22.50 755
2020-12-10 $24.16 $24.23 $24.15 $24.15 $22.48 1,274
2020-12-09 $24.24 $24.24 $24.17 $24.19 $22.51 4,644
2020-12-08 $24.25 $24.25 $24.12 $24.21 $22.53 784
2020-12-07 $24.11 $24.16 $24.02 $24.02 $22.36 3,627
2020-12-04 $24.00 $24.18 $24.00 $24.16 $22.49 6,731
2020-12-03 $23.81 $24.01 $23.78 $23.91 $22.25 11,511
2020-12-02 $23.75 $23.84 $23.75 $23.79 $22.14 5,699
2020-12-01 $23.73 $23.76 $23.73 $23.76 $22.11 5,321
2020-11-30 $23.75 $23.75 $23.75 $23.75 $22.10 877
2020-11-27 $23.60 $23.81 $23.60 $23.74 $22.10 7,658
2020-11-25 $23.67 $23.73 $23.58 $23.59 $21.96 8,155
2020-11-24 $23.52 $23.73 $23.52 $23.68 $22.04 5,545
2020-11-23 $23.44 $23.63 $23.42 $23.48 $21.85 8,916
2020-11-20 $23.47 $23.47 $23.44 $23.44 $21.82 657
2020-11-19 $23.31 $23.42 $23.08 $23.33 $21.71 9,882
2020-11-18 $23.40 $23.40 $23.40 $23.40 $21.78 376
2020-11-17 $23.41 $23.72 $23.28 $23.33 $21.71 2,464
2020-11-16 $23.23 $23.37 $23.22 $23.37 $21.75 1,706
2020-11-13 $22.85 $23.20 $22.85 $23.20 $21.59 658
2020-11-12 $23.03 $23.10 $22.84 $22.93 $21.34 9,688
2020-11-11 $23.09 $23.09 $23.05 $23.05 $21.45 451
2020-11-10 $22.99 $23.07 $22.99 $23.07 $21.47 1,664
2020-11-09 $23.04 $23.04 $23.04 $23.04 $21.44 765
2020-11-06 $22.83 $22.85 $22.73 $22.73 $21.16 573
2020-11-05 $22.87 $22.92 $22.80 $22.85 $21.27 1,478
2020-11-04 $22.63 $22.63 $22.63 $22.63 $21.06 7
2020-11-03 $22.46 $22.50 $22.42 $22.50 $20.94 1,801
2020-11-02 $22.10 $22.22 $22.10 $22.22 $20.68 3,542
2020-10-30 $22.15 $22.15 $21.92 $22.02 $20.50 32,127
2020-10-29 $21.99 $22.26 $21.99 $22.26 $20.72 7,160
2020-10-28 $22.55 $22.55 $22.17 $22.22 $20.68 8,080
2020-10-27 $22.64 $22.64 $22.59 $22.59 $21.03 979
2020-10-26 $22.65 $22.66 $22.55 $22.56 $21.00 1,450
2020-10-23 $22.79 $22.79 $22.78 $22.79 $21.21 641
2020-10-22 $22.73 $22.77 $22.70 $22.75 $21.17 3,093
2020-10-21 $22.98 $22.98 $22.74 $22.74 $21.17 4,476
2020-10-20 $22.78 $22.83 $22.77 $22.78 $21.20 994
2020-10-19 $22.75 $22.86 $22.67 $22.67 $21.10 1,908
2020-10-16 $22.79 $22.79 $22.79 $22.79 $21.22 71
2020-10-15 $22.64 $22.90 $22.63 $22.86 $21.27 1,737
2020-10-14 $22.57 $22.86 $22.57 $22.83 $21.25 17,681
2020-10-13 $22.85 $22.85 $22.81 $22.81 $21.23 685
2020-10-12 $22.85 $22.96 $22.83 $22.83 $21.25 77,369
2020-10-09 $22.87 $22.97 $22.87 $22.93 $21.34 2,222
2020-10-08 $22.79 $22.83 $22.79 $22.83 $21.24 4,127
2020-10-07 $22.74 $22.75 $22.63 $22.63 $21.06 28,849
2020-10-06 $22.68 $22.68 $22.45 $22.45 $20.90 1,588
2020-10-05 $22.61 $22.61 $22.61 $22.61 $21.04 44
2020-10-02 $22.35 $22.46 $22.35 $22.46 $20.90 1,093
2020-10-01 $22.45 $22.45 $22.43 $22.43 $20.87 879
2020-09-30 $22.38 $22.55 $22.38 $22.47 $20.92 1,543
2020-09-29 $21.95 $22.35 $21.95 $22.33 $20.78 6,969
2020-09-28 $22.39 $22.39 $22.34 $22.34 $20.79 242
2020-09-25 $22.23 $22.23 $21.98 $22.15 $20.62 6,525
2020-09-24 $22.19 $22.36 $22.13 $22.36 $20.71 12,267
2020-09-23 $22.53 $22.55 $22.24 $22.24 $20.59 5,345
2020-09-22 $22.85 $22.85 $22.56 $22.61 $20.93 577
2020-09-21 $22.89 $22.89 $22.52 $22.52 $20.85 6,719
2020-09-18 $22.99 $23.04 $22.89 $22.89 $21.19 1,622
2020-09-17 $22.74 $22.99 $22.74 $22.99 $21.28 1,316
2020-09-16 $22.97 $23.12 $22.97 $23.01 $21.30 1,736
2020-09-15 $22.99 $22.99 $22.90 $22.95 $21.25 55,780
2020-09-14 $22.81 $22.87 $22.70 $22.87 $21.18 1,687
2020-09-11 $22.71 $22.71 $22.71 $22.71 $21.03 117
2020-09-10 $22.80 $22.80 $22.66 $22.66 $20.99 11,614
2020-09-09 $22.55 $22.82 $22.55 $22.82 $21.13 4,131
2020-09-08 $22.75 $22.76 $22.63 $22.63 $20.96 3,818
2020-09-04 $22.55 $22.82 $22.55 $22.82 $21.13 3,312
2020-09-03 $22.86 $22.93 $22.76 $22.78 $21.10 2,219
2020-09-02 $23.24 $23.24 $22.92 $23.04 $21.33 14,304
2020-09-01 $22.81 $22.98 $22.81 $22.98 $21.28 1,866
2020-08-31 $23.00 $23.00 $22.93 $22.95 $21.25 1,297
2020-08-28 $22.52 $22.97 $22.52 $22.95 $21.25 4,605
2020-08-27 $22.60 $22.97 $22.60 $22.85 $21.15 10,556
2020-08-26 $22.95 $22.98 $22.95 $22.95 $21.25 15,629
2020-08-25 $22.83 $22.91 $22.83 $22.91 $21.21 182
2020-08-24 $22.96 $22.96 $22.88 $22.95 $21.25 2,046
2020-08-21 $22.90 $22.94 $22.78 $22.93 $21.23 3,456
2020-08-20 $22.83 $22.94 $22.74 $22.94 $21.24 3,867
2020-08-19 $22.90 $22.94 $22.90 $22.92 $21.22 737
2020-08-18 $22.93 $22.97 $22.91 $22.93 $21.23 4,748
2020-08-17 $23.00 $23.00 $22.91 $22.95 $21.25 2,244
2020-08-14 $22.95 $22.95 $22.87 $22.87 $21.18 6,187
2020-08-13 $22.87 $23.00 $22.87 $22.91 $21.21 1,538
2020-08-12 $22.93 $22.98 $22.93 $22.98 $21.28 1,387
2020-08-11 $22.67 $22.93 $22.67 $22.82 $21.14 3,833
2020-08-10 $22.96 $23.03 $22.90 $23.01 $21.31 4,816
2020-08-07 $22.84 $22.96 $22.83 $22.96 $21.26 1,829
2020-08-06 $22.72 $23.09 $22.72 $22.96 $21.26 4,985
2020-08-05 $23.04 $23.04 $22.97 $23.02 $21.32 2,017
2020-08-04 $22.90 $22.90 $22.90 $22.90 $21.21 141
2020-08-03 $22.34 $22.81 $22.34 $22.67 $20.99 5,457
2020-07-31 $23.02 $23.02 $22.56 $22.73 $21.05 6,614
2020-07-30 $22.55 $22.70 $22.46 $22.70 $21.02 3,167
2020-07-29 $22.60 $22.60 $22.50 $22.50 $20.84 1,257
2020-07-28 $22.09 $22.53 $22.09 $22.53 $20.87 6,992
2020-07-27 $22.34 $22.60 $21.66 $22.60 $20.93 19,370
2020-07-24 $22.56 $22.63 $22.56 $22.59 $20.92 1,990
2020-07-23 $22.66 $22.69 $22.60 $22.63 $20.96 1,625
2020-07-22 $22.54 $22.65 $22.54 $22.61 $20.93 2,884
2020-07-21 $22.57 $22.69 $22.56 $22.56 $20.89 4,500
2020-07-20 $22.38 $22.48 $22.38 $22.40 $20.74 2,786
2020-07-17 $22.42 $22.42 $22.32 $22.37 $20.71 6,283
2020-07-16 $22.43 $22.43 $22.42 $22.42 $20.76 1,600
2020-07-15 $22.41 $22.45 $22.23 $22.39 $20.73 2,300
2020-07-14 $22.14 $22.21 $22.14 $22.20 $20.56 864
2020-07-13 $22.31 $22.31 $22.17 $22.17 $20.53 1,500
2020-07-10 $22.26 $22.26 $22.09 $22.19 $20.55 2,448
2020-07-09 $22.22 $22.22 $22.10 $22.13 $20.49 1,300
2020-07-08 $22.63 $22.63 $22.12 $22.19 $20.55 3,642
2020-07-07 $21.84 $22.20 $21.84 $22.20 $20.56 1,631
2020-07-06 $22.16 $22.16 $22.07 $22.07 $20.44 2,800
2020-07-02 $21.74 $22.16 $21.74 $22.09 $20.46 2,693
2020-07-01 $22.01 $22.05 $21.97 $21.99 $20.36 2,309
2020-06-30 $21.56 $22.05 $21.56 $22.04 $20.41 9,103
2020-06-29 $21.63 $21.91 $21.63 $21.90 $20.28 9,341
2020-06-26 $21.92 $21.93 $21.69 $21.69 $20.09 5,511
2020-06-25 $22.20 $22.20 $21.95 $22.03 $20.29 1,027
2020-06-24 $21.99 $22.08 $21.99 $22.06 $20.32 1,828
2020-06-23 $21.99 $22.05 $21.99 $22.01 $20.27 1,100
2020-06-22 $21.90 $21.90 $21.82 $21.83 $20.11 6,690
2020-06-19 $21.99 $21.99 $21.80 $21.84 $20.12 11,300
2020-06-18 $21.95 $22.03 $21.90 $21.90 $20.17 689
2020-06-17 $22.17 $22.17 $21.95 $21.95 $20.22 1,986
2020-06-16 $22.20 $22.20 $21.87 $22.05 $20.31 4,074
2020-06-15 $21.84 $21.92 $21.79 $21.85 $20.13 18,000
2020-06-12 $21.92 $21.92 $21.75 $21.76 $20.04 4,500
2020-06-11 $22.03 $22.10 $21.92 $21.92 $20.19 13,700
2020-06-10 $22.18 $22.20 $22.08 $22.15 $20.40 1,159
2020-06-09 $22.15 $22.19 $22.13 $22.13 $20.38 1,300
2020-06-08 $22.19 $22.19 $22.09 $22.18 $20.43 13,284
2020-06-05 $22.21 $22.21 $22.18 $22.19 $20.44 4,400
2020-06-04 $22.12 $22.21 $21.94 $22.08 $20.34 7,679
2020-06-03 $22.15 $22.21 $21.91 $22.21 $20.46 4,300
2020-06-02 $22.00 $22.17 $22.00 $22.17 $20.42 3,000
2020-06-01 $21.95 $21.95 $21.80 $21.85 $20.13 5,300
2020-05-29 $21.93 $21.93 $21.71 $21.83 $20.11 3,181
2020-05-28 $21.86 $21.93 $21.72 $21.82 $20.10 6,000
2020-05-27 $21.68 $21.79 $21.66 $21.77 $20.05 3,100
2020-05-26 $21.63 $21.66 $21.55 $21.66 $19.95 2,100
2020-05-22 $21.47 $21.56 $21.39 $21.54 $19.84 3,300
2020-05-21 $21.53 $21.57 $21.46 $21.57 $19.87 300
2020-05-20 $21.24 $21.70 $21.24 $21.63 $19.92 13,500
2020-05-19 $21.25 $21.25 $21.21 $21.22 $19.55 4,500
2020-05-18 $21.00 $21.25 $20.96 $21.23 $19.56 8,062
2020-05-15 $21.16 $21.16 $21.06 $21.16 $19.49 1,000
2020-05-14 $20.88 $21.00 $20.74 $20.90 $19.25 11,814
2020-05-13 $21.04 $21.10 $20.87 $20.95 $19.30 8,416
2020-05-12 $21.12 $21.12 $20.88 $20.93 $19.28 5,626
2020-05-11 $21.05 $21.25 $21.05 $21.05 $19.39 2,000
2020-05-08 $21.11 $21.38 $21.11 $21.38 $19.69 400
2020-05-07 $21.38 $21.38 $21.15 $21.15 $19.48 472
2020-05-06 $21.27 $21.38 $21.27 $21.38 $19.69 600
2020-05-05 $21.15 $21.18 $21.08 $21.18 $19.51 3,433
2020-05-04 $21.45 $21.54 $21.00 $21.18 $19.51 6,090
2020-05-01 $21.56 $21.60 $21.00 $21.34 $19.66 5,995
2020-04-30 $21.07 $21.82 $21.04 $21.41 $19.72 9,954
2020-04-29 $21.15 $21.60 $21.15 $21.54 $19.84 1,200
2020-04-28 $21.33 $21.69 $21.03 $21.17 $19.50 6,300
2020-04-27 $20.82 $21.44 $20.78 $21.00 $19.34 11,100
2020-04-24 $21.00 $21.47 $21.00 $21.14 $19.47 2,325
2020-04-23 $21.00 $21.02 $20.90 $20.91 $19.26 1,200
2020-04-22 $21.00 $21.01 $20.88 $21.01 $19.35 2,078
2020-04-21 $20.59 $20.90 $20.59 $20.90 $19.25 7,072
2020-04-20 $21.11 $21.11 $20.81 $21.00 $19.34 4,000
2020-04-17 $21.70 $21.70 $20.90 $21.29 $19.61 8,172
2020-04-16 $21.18 $21.18 $20.65 $21.16 $19.49 8,520
2020-04-15 $21.01 $21.22 $20.64 $21.12 $19.45 9,121
2020-04-14 $21.32 $21.57 $21.32 $21.40 $19.71 4,800
2020-04-13 $21.36 $21.47 $21.24 $21.47 $19.78 3,000
2020-04-09 $20.69 $21.32 $20.69 $21.09 $19.43 21,022
2020-04-08 $20.91 $21.00 $20.91 $21.00 $19.34 800
2020-04-07 $21.04 $21.04 $20.83 $20.83 $19.19 4,858
2020-04-06 $20.66 $20.81 $20.66 $20.74 $19.10 13,634
2020-04-03 $21.00 $21.00 $20.75 $20.80 $19.16 6,599
2020-04-02 $21.16 $21.16 $20.59 $20.63 $19.00 5,600
2020-04-01 $20.87 $20.99 $20.55 $20.55 $18.93 4,090
2020-03-31 $21.00 $21.06 $20.86 $20.86 $19.21 16,200
2020-03-30 $20.66 $20.91 $20.62 $20.71 $19.08 6,622
2020-03-27 $20.75 $20.82 $20.51 $20.78 $19.14 2,000
2020-03-26 $20.72 $21.20 $20.72 $20.91 $19.18 18,737
2020-03-25 $20.67 $20.76 $20.46 $20.76 $19.04 3,344
2020-03-24 $20.13 $20.46 $20.13 $20.46 $18.77 4,900
2020-03-23 $18.00 $19.88 $18.00 $19.86 $18.22 27,531
2020-03-20 $19.39 $19.99 $19.39 $19.74 $18.11 21,630
2020-03-19 $19.50 $19.50 $19.32 $19.39 $17.79 21,673
2020-03-18 $20.36 $20.36 $18.90 $20.00 $18.35 21,037
2020-03-17 $20.03 $20.70 $20.03 $20.23 $18.56 25,739
2020-03-16 $20.75 $20.85 $20.18 $20.40 $18.71 21,800
2020-03-13 $22.30 $24.00 $20.80 $21.04 $19.30 40,057
2020-03-12 $21.10 $21.79 $19.86 $21.13 $19.38 36,566
2020-03-11 $22.58 $22.58 $22.07 $22.25 $20.41 7,200
2020-03-10 $22.58 $22.75 $22.44 $22.55 $20.68 6,050
2020-03-09 $22.56 $22.90 $22.56 $22.58 $20.71 5,778
2020-03-06 $23.34 $23.48 $23.27 $23.43 $21.49 68,650
2020-03-05 $23.38 $23.70 $23.38 $23.53 $21.58 31,574
2020-03-04 $23.82 $23.89 $23.68 $23.89 $21.91 3,000
2020-03-03 $23.51 $23.92 $23.50 $23.56 $21.61 8,722
2020-03-02 $23.37 $23.63 $23.16 $23.63 $21.68 12,803
2020-02-28 $23.54 $23.54 $23.03 $23.27 $21.34 68,762
2020-02-27 $23.82 $23.82 $23.57 $23.60 $21.65 6,897
2020-02-26 $23.97 $24.11 $23.89 $23.92 $21.94 7,955
2020-02-25 $24.33 $24.34 $23.93 $23.97 $21.99 34,789
2020-02-24 $24.30 $24.50 $24.30 $24.44 $22.42 15,121
2020-02-21 $24.82 $24.82 $24.76 $24.76 $22.71 1,300
2020-02-20 $24.80 $24.85 $24.80 $24.85 $22.79 2,400
2020-02-19 $24.74 $24.79 $24.74 $24.79 $22.74 3,900
2020-02-18 $24.75 $24.75 $24.73 $24.73 $22.68 7,643
2020-02-14 $24.73 $24.75 $24.71 $24.74 $22.69 4,000
2020-02-13 $24.75 $24.75 $24.72 $24.75 $22.70 4,034
2020-02-12 $24.74 $24.75 $24.74 $24.75 $22.70 1,639
2020-02-11 $24.74 $24.75 $24.72 $24.73 $22.68 4,215
2020-02-10 $24.75 $24.75 $24.64 $24.68 $22.64 9,957
2020-02-07 $24.61 $24.70 $24.61 $24.66 $22.62 14,500
2020-02-06 $24.74 $24.76 $24.73 $24.74 $22.69 3,000
2020-02-05 $24.65 $24.73 $24.65 $24.73 $22.68 3,096
2020-02-04 $24.50 $24.60 $24.47 $24.60 $22.56 3,800
2020-02-03 $24.51 $24.51 $24.43 $24.44 $22.42 11,011
2020-01-31 $24.52 $24.52 $24.35 $24.45 $22.43 7,900
2020-01-30 $24.53 $24.61 $24.52 $24.59 $22.56 8,550
2020-01-29 $24.53 $24.70 $24.53 $24.70 $22.66 16,945
2020-01-28 $24.62 $24.68 $24.61 $24.65 $22.61 4,300
2020-01-27 $24.69 $24.73 $24.60 $24.71 $22.67 20,179
2020-01-24 $25.03 $25.03 $24.85 $24.86 $22.80 14,554
2020-01-23 $24.96 $24.97 $24.80 $24.93 $22.87 5,899
2020-01-22 $24.99 $25.00 $24.95 $24.96 $22.90 20,528
2020-01-21 $24.96 $24.98 $24.91 $24.97 $22.90 5,200
2020-01-17 $24.97 $25.00 $24.97 $24.97 $22.90 4,345
2020-01-16 $24.91 $24.93 $24.91 $24.93 $22.87 17,100
2020-01-15 $24.85 $24.92 $24.82 $24.89 $22.83 46,748
2020-01-14 $24.80 $24.85 $24.80 $24.82 $22.77 3,700
2020-01-13 $24.74 $24.83 $24.71 $24.80 $22.75 5,603
2020-01-10 $24.78 $24.79 $24.75 $24.77 $22.72 25,800
2020-01-09 $24.70 $24.78 $24.69 $24.75 $22.70 4,857
2020-01-08 $24.70 $24.73 $24.70 $24.73 $22.68 4,467
2020-01-07 $24.75 $24.75 $24.67 $24.70 $22.66 8,090
2020-01-06 $24.70 $24.80 $24.70 $24.78 $22.73 10,343
2020-01-03 $24.73 $24.78 $24.73 $24.77 $22.72 3,000
2020-01-02 $24.72 $24.81 $24.70 $24.78 $22.73 14,600
2019-12-31 $24.59 $24.75 $24.59 $24.65 $22.61 3,201
2019-12-30 $24.65 $24.71 $24.65 $24.70 $22.66 2,816
2019-12-27 $24.73 $24.73 $24.71 $24.73 $22.68 2,800
2019-12-26 $24.92 $25.08 $24.92 $24.99 $22.66 5,428
2019-12-24 $24.92 $24.92 $24.92 $24.92 $22.59 228
2019-12-23 $24.90 $24.94 $24.84 $24.89 $22.57 20,800
2019-12-20 $24.86 $24.96 $24.86 $24.92 $22.59 17,256
2019-12-19 $24.88 $24.88 $24.85 $24.87 $22.55 25,300
2019-12-18 $24.84 $24.89 $24.81 $24.89 $22.57 4,300
2019-12-17 $25.00 $25.00 $24.79 $24.80 $22.49 15,650
2019-12-16 $24.75 $24.90 $24.75 $24.87 $22.55 47,612
2019-12-13 $24.75 $24.75 $24.69 $24.74 $22.43 6,931
2019-12-12 $24.70 $24.74 $24.62 $24.69 $22.39 7,118
2019-12-11 $24.57 $24.65 $24.57 $24.65 $22.35 1,807
2019-12-10 $24.57 $24.58 $24.57 $24.58 $22.29 4,179
2019-12-09 $24.63 $24.63 $24.57 $24.57 $22.28 5,443
2019-12-06 $24.70 $24.70 $24.54 $24.58 $22.29 4,311
2019-12-05 $24.50 $24.53 $24.50 $24.52 $22.23 5,836
2019-12-04 $24.50 $24.55 $24.50 $24.53 $22.24 2,600
2019-12-03 $24.44 $24.46 $24.40 $24.45 $22.17 2,900
2019-12-02 $24.63 $24.63 $24.44 $24.46 $22.18 13,164
2019-11-29 $24.65 $24.65 $24.55 $24.55 $22.26 7,341
2019-11-27 $24.58 $24.59 $24.56 $24.57 $22.28 7,089
2019-11-26 $24.58 $24.59 $24.58 $24.59 $22.30 6,300
2019-11-25 $24.50 $24.57 $24.50 $24.56 $22.27 14,861
2019-11-22 $24.48 $24.50 $24.47 $24.48 $22.20 9,700
2019-11-21 $24.51 $24.51 $24.46 $24.47 $22.19 5,700
2019-11-20 $24.57 $24.57 $24.50 $24.54 $22.25 21,450
2019-11-19 $24.55 $24.57 $24.53 $24.57 $22.28 10,000
2019-11-18 $24.60 $24.60 $24.52 $24.52 $22.23 5,116
2019-11-15 $24.52 $24.53 $24.45 $24.50 $22.21 8,271
2019-11-14 $24.49 $24.50 $24.42 $24.49 $22.20 4,300
2019-11-13 $24.40 $24.44 $24.39 $24.43 $22.15 2,100
2019-11-12 $24.51 $24.51 $24.37 $24.42 $22.14 6,452
2019-11-11 $24.43 $24.44 $24.41 $24.41 $22.13 4,936
2019-11-08 $24.45 $24.47 $24.43 $24.43 $22.15 5,900
2019-11-07 $24.53 $24.53 $24.45 $24.48 $22.20 18,400
2019-11-06 $24.56 $24.59 $24.51 $24.58 $22.29 66,691
2019-11-05 $24.59 $24.59 $24.56 $24.58 $22.29 20,994
2019-11-04 $24.62 $24.67 $24.59 $24.64 $22.34 6,166
2019-11-01 $24.77 $24.77 $24.57 $24.62 $22.32 13,554
2019-10-31 $24.56 $24.56 $24.47 $24.52 $22.23 2,673
2019-10-30 $24.47 $24.47 $24.40 $24.45 $22.17 4,400
2019-10-29 $24.52 $24.53 $24.49 $24.49 $22.20 14,912
2019-10-28 $24.50 $24.52 $24.47 $24.52 $22.23 23,663
2019-10-25 $24.38 $24.49 $24.38 $24.49 $22.20 4,822
2019-10-24 $24.45 $24.45 $24.43 $24.45 $22.17 2,454
2019-10-23 $24.41 $24.45 $24.41 $24.45 $22.17 6,334
2019-10-22 $24.45 $24.45 $24.41 $24.43 $22.15 3,985
2019-10-21 $24.33 $24.44 $24.33 $24.42 $22.14 24,900
2019-10-18 $24.33 $24.33 $24.31 $24.33 $22.06 7,500
2019-10-17 $24.37 $24.37 $24.35 $24.35 $22.08 900
2019-10-16 $24.28 $24.30 $24.28 $24.29 $22.02 6,300
2019-10-15 $24.31 $24.32 $24.30 $24.31 $22.04 4,696
2019-10-14 $24.32 $24.32 $24.19 $24.24 $21.98 22,000
2019-10-11 $24.33 $24.33 $24.28 $24.29 $22.02 7,034
2019-10-10 $24.15 $24.17 $24.13 $24.16 $21.91 6,300
2019-10-09 $24.24 $24.25 $24.19 $24.19 $21.93 5,700
2019-10-08 $24.21 $24.24 $24.20 $24.22 $21.96 2,300
2019-10-07 $24.40 $24.40 $24.26 $24.27 $22.01 11,319
2019-10-04 $24.20 $24.27 $24.20 $24.27 $22.01 300
2019-10-03 $24.19 $24.24 $24.19 $24.19 $21.93 31,600
2019-10-02 $24.11 $24.15 $24.11 $24.12 $21.87 5,900
2019-10-01 $24.25 $24.31 $24.21 $24.23 $21.97 2,355
2019-09-30 $24.37 $24.37 $24.22 $24.23 $21.97 10,973
2019-09-27 $24.37 $24.37 $24.18 $24.18 $21.92 12,222
2019-09-26 $24.43 $24.45 $24.39 $24.44 $22.01 2,863
2019-09-25 $24.41 $24.41 $24.38 $24.40 $21.98 4,300
2019-09-24 $24.45 $24.45 $24.39 $24.44 $22.01 9,740
2019-09-23 $24.39 $24.44 $24.39 $24.44 $22.01 4,491
2019-09-20 $24.37 $24.40 $24.37 $24.39 $21.97 7,400
2019-09-19 $24.38 $24.40 $24.37 $24.39 $21.97 4,280
2019-09-18 $24.38 $24.38 $24.37 $24.38 $21.96 6,400
2019-09-17 $24.40 $24.40 $24.39 $24.39 $21.97 2,400
2019-09-16 $24.37 $24.38 $24.37 $24.38 $21.96 500
2019-09-13 $24.40 $24.40 $24.31 $24.31 $21.90 7,636
2019-09-12 $24.40 $24.40 $24.37 $24.37 $21.95 4,200
2019-09-11 $24.35 $24.38 $24.35 $24.37 $21.95 3,258
2019-09-10 $24.42 $24.42 $24.34 $24.38 $21.96 6,000
2019-09-09 $24.50 $24.50 $24.41 $24.43 $22.00 3,263
2019-09-06 $24.45 $24.49 $24.40 $24.49 $22.06 9,634
2019-09-05 $24.40 $24.43 $24.39 $24.41 $21.99 6,106
2019-09-04 $24.55 $24.55 $24.36 $24.41 $21.99 6,747
2019-09-03 $24.24 $24.27 $24.24 $24.26 $21.85 900
2019-08-30 $24.26 $24.28 $24.23 $24.28 $21.87 1,309
2019-08-29 $24.17 $24.28 $24.17 $24.27 $21.86 8,029
2019-08-28 $24.13 $24.17 $24.13 $24.16 $21.76 3,695
2019-08-27 $24.15 $24.19 $24.15 $24.16 $21.76 4,807
2019-08-26 $24.21 $24.21 $24.13 $24.14 $21.74 7,164
2019-08-23 $24.16 $24.17 $24.14 $24.14 $21.74 5,676
2019-08-22 $24.19 $24.22 $24.15 $24.18 $21.78 4,352
2019-08-21 $24.19 $24.22 $24.19 $24.22 $21.81 668
2019-08-20 $24.19 $24.19 $24.11 $24.15 $21.75 9,317
2019-08-19 $24.19 $24.20 $24.05 $24.13 $21.73 5,877
2019-08-16 $24.00 $24.14 $24.00 $24.14 $21.74 5,072
2019-08-15 $24.05 $24.05 $24.02 $24.04 $21.65 2,648
2019-08-14 $24.09 $24.14 $23.99 $23.99 $21.61 5,176
2019-08-13 $24.21 $24.32 $24.21 $24.26 $21.85 2,511
2019-08-12 $24.39 $24.39 $24.16 $24.16 $21.76 13,358
2019-08-09 $24.44 $24.44 $24.22 $24.22 $21.81 3,697
2019-08-08 $24.17 $24.34 $24.17 $24.34 $21.92 2,741
2019-08-07 $24.15 $24.18 $24.12 $24.18 $21.78 3,709
2019-08-06 $23.80 $24.10 $23.80 $24.09 $21.70 82,859
2019-08-05 $24.13 $24.13 $24.00 $24.04 $21.65 9,760
2019-08-02 $24.31 $24.31 $24.19 $24.24 $21.83 13,090
2019-08-01 $24.27 $24.45 $24.27 $24.31 $21.90 5,694
2019-07-31 $24.50 $24.50 $24.27 $24.27 $21.86 8,056
2019-07-30 $24.43 $24.47 $24.42 $24.45 $22.02 15,039
2019-07-29 $24.41 $24.49 $24.40 $24.47 $22.04 2,753
2019-07-26 $24.43 $24.43 $24.42 $24.42 $22.00 648
2019-07-25 $24.46 $24.46 $24.41 $24.41 $21.99 1,795
2019-07-24 $24.45 $24.46 $24.45 $24.46 $22.03 860
2019-07-23 $24.42 $24.42 $24.40 $24.42 $22.00 1,775
2019-07-22 $24.43 $24.43 $24.38 $24.38 $21.96 9,046
2019-07-19 $24.43 $24.43 $24.39 $24.40 $21.98 1,311
2019-07-18 $24.35 $24.44 $24.32 $24.44 $22.01 5,095
2019-07-17 $24.41 $24.46 $24.41 $24.45 $22.02 3,346
2019-07-16 $24.44 $24.50 $24.43 $24.43 $22.00 32,811
2019-07-15 $24.44 $24.44 $24.40 $24.42 $22.00 3,397
2019-07-12 $24.48 $24.48 $24.42 $24.44 $22.01 7,560
2019-07-11 $24.45 $24.45 $24.42 $24.43 $22.00 7,597
2019-07-10 $24.37 $24.49 $24.37 $24.44 $22.01 3,648
2019-07-09 $24.50 $24.50 $24.32 $24.37 $21.95 6,571
2019-07-08 $25.64 $25.64 $24.41 $24.41 $21.99 10,152
2019-07-05 $24.52 $24.52 $24.41 $24.41 $21.99 2,190
2019-07-03 $24.70 $24.70 $24.47 $24.53 $22.09 1,141
2019-07-02 $24.45 $24.45 $24.41 $24.41 $21.99 620
2019-07-01 $24.54 $24.54 $24.32 $24.39 $21.97 3,742
2019-06-28 $24.39 $24.39 $24.26 $24.32 $21.90 15,275
2019-06-27 $24.41 $24.45 $24.37 $24.42 $21.89 4,521
2019-06-26 $24.35 $24.38 $24.33 $24.33 $21.81 339
2019-06-25 $24.28 $24.45 $24.28 $24.39 $21.87 3,744
2019-06-24 $24.46 $24.46 $24.37 $24.45 $21.92 1,751
2019-06-21 $24.48 $24.48 $24.45 $24.46 $21.93 20,590
2019-06-20 $24.50 $24.50 $24.42 $24.47 $21.94 8,710
2019-06-19 $24.27 $24.35 $24.26 $24.35 $21.83 2,772
2019-06-18 $24.22 $24.26 $24.21 $24.26 $21.75 4,638
2019-06-17 $24.27 $24.27 $24.12 $24.14 $21.64 3,670
2019-06-14 $24.15 $24.17 $24.14 $24.17 $21.67 2,127
2019-06-13 $24.15 $24.18 $24.15 $24.18 $21.68 2,800
2019-06-12 $24.16 $24.17 $24.10 $24.14 $21.64 4,927
2019-06-11 $24.25 $24.25 $24.10 $24.16 $21.66 11,969
2019-06-10 $24.11 $24.15 $24.11 $24.15 $21.65 2,426
2019-06-07 $23.95 $24.06 $23.95 $24.03 $21.55 9,088
2019-06-06 $23.90 $23.94 $23.88 $23.93 $21.46 4,962
2019-06-05 $23.92 $23.94 $23.92 $23.94 $21.46 376
2019-06-04 $23.90 $23.97 $23.90 $23.92 $21.45 4,616
2019-06-03 $23.95 $23.95 $23.78 $23.85 $21.38 6,785
2019-05-31 $23.75 $23.76 $23.70 $23.73 $21.28 2,732
2019-05-30 $23.87 $23.87 $23.76 $23.79 $21.33 4,329
2019-05-29 $23.95 $23.95 $23.75 $23.75 $21.29 3,777
2019-05-28 $23.80 $23.99 $23.80 $23.85 $21.38 9,150
2019-05-24 $23.95 $23.95 $23.83 $23.90 $21.43 2,386
2019-05-23 $23.95 $23.95 $23.82 $23.85 $21.38 12,525
2019-05-22 $23.94 $24.00 $23.94 $23.97 $21.49 6,443
2019-05-21 $23.95 $23.95 $23.86 $23.93 $21.46 3,805
2019-05-20 $24.02 $24.02 $23.90 $23.93 $21.46 7,551
2019-05-17 $23.99 $24.01 $23.91 $23.93 $21.46 4,478
2019-05-16 $24.08 $24.10 $24.05 $24.07 $21.58 3,134
2019-05-15 $23.91 $24.01 $23.91 $23.99 $21.51 10,560
2019-05-14 $23.96 $23.96 $23.88 $23.89 $21.42 4,203
2019-05-13 $23.87 $23.95 $23.80 $23.88 $21.41 5,447
2019-05-10 $23.95 $24.13 $23.95 $24.13 $21.63 2,546
2019-05-09 $24.03 $24.03 $23.83 $23.95 $21.47 6,410
2019-05-08 $24.08 $24.10 $24.05 $24.07 $21.58 3,406
2019-05-07 $24.22 $24.22 $24.09 $24.10 $21.61 7,226
2019-05-06 $24.07 $24.25 $24.07 $24.24 $21.73 9,972
2019-05-03 $24.26 $24.33 $24.25 $24.33 $21.81 4,298
2019-05-02 $24.37 $24.37 $24.19 $24.22 $21.72 15,729
2019-05-01 $24.32 $24.32 $24.25 $24.29 $21.78 2,241
2019-04-30 $24.25 $24.32 $24.22 $24.22 $21.72 8,928
2019-04-29 $24.31 $24.31 $24.25 $24.26 $21.75 27,975
2019-04-26 $24.21 $24.28 $24.21 $24.24 $21.73 2,057
2019-04-25 $24.23 $24.26 $24.23 $24.25 $21.74 17,856
2019-04-24 $24.21 $24.25 $24.20 $24.25 $21.74 3,561
2019-04-23 $24.16 $24.26 $24.16 $24.21 $21.71 5,055
2019-04-22 $24.16 $24.22 $24.16 $24.18 $21.68 3,903
2019-04-18 $24.18 $24.18 $24.18 $24.18 $21.68 91
2019-04-17 $24.26 $24.27 $24.20 $24.20 $21.70 5,482
2019-04-16 $24.36 $24.36 $24.25 $24.25 $21.74 2,981
2019-04-15 $24.33 $24.33 $24.25 $24.25 $21.74 3,415
2019-04-12 $24.35 $24.35 $24.28 $24.31 $21.80 3,336
2019-04-11 $24.34 $24.34 $24.31 $24.31 $21.80 2,157
2019-04-10 $24.26 $24.33 $24.22 $24.33 $21.81 2,909
2019-04-09 $24.34 $24.34 $24.25 $24.25 $21.74 3,974
2019-04-08 $24.29 $24.30 $24.25 $24.29 $21.78 1,328
2019-04-05 $24.32 $24.33 $24.27 $24.29 $21.78 2,501
2019-04-04 $24.27 $24.31 $24.27 $24.27 $21.76 1,317
2019-04-03 $24.22 $24.32 $24.18 $24.28 $21.77 10,483
2019-04-02 $24.25 $24.25 $24.23 $24.25 $21.74 7,538
2019-04-01 $24.25 $24.27 $24.22 $24.25 $21.74 13,343
2019-03-29 $24.21 $24.21 $24.18 $24.20 $21.70 5,854
2019-03-28 $24.20 $24.29 $24.18 $24.24 $21.65 22,149
2019-03-27 $24.60 $24.60 $24.22 $24.22 $21.64 16,098
2019-03-26 $24.34 $24.34 $24.16 $24.26 $21.67 1,161
2019-03-25 $24.09 $24.24 $24.09 $24.21 $21.63 29,902
2019-03-22 $24.48 $24.48 $24.22 $24.22 $21.64 5,711
2019-03-21 $24.37 $24.37 $24.35 $24.36 $21.76 4,295
2019-03-20 $24.36 $24.38 $24.18 $24.31 $21.72 23,299
2019-03-19 $24.35 $24.35 $24.25 $24.28 $21.69 9,635
2019-03-18 $24.28 $24.28 $24.18 $24.28 $21.69 5,184
2019-03-15 $24.23 $24.25 $24.14 $24.21 $21.63 6,490
2019-03-14 $24.22 $24.22 $24.09 $24.15 $21.57 17,744
2019-03-13 $24.11 $24.17 $24.11 $24.17 $21.59 1,951
2019-03-12 $24.01 $24.11 $24.01 $24.11 $21.54 2,636
2019-03-11 $24.06 $24.12 $24.04 $24.12 $21.55 16,016
2019-03-08 $24.02 $24.03 $24.00 $24.02 $21.46 4,516
2019-03-07 $24.02 $24.07 $24.02 $24.07 $21.50 706
2019-03-06 $24.20 $24.20 $24.05 $24.08 $21.51 15,853
2019-03-05 $24.13 $24.18 $24.06 $24.18 $21.60 10,415
2019-03-04 $24.28 $24.28 $24.09 $24.19 $21.61 31,727
2019-03-01 $24.27 $24.27 $24.13 $24.17 $21.59 13,304
2019-02-28 $24.25 $24.26 $24.16 $24.25 $21.66 47,555
2019-02-27 $24.32 $24.32 $24.20 $24.21 $21.63 11,167
2019-02-26 $24.24 $24.25 $24.21 $24.25 $21.66 791
2019-02-25 $24.38 $24.38 $24.15 $24.15 $21.57 9,849
2019-02-22 $24.48 $24.48 $24.17 $24.24 $21.65 5,025
2019-02-21 $24.21 $24.21 $24.17 $24.17 $21.59 6,460
2019-02-20 $24.22 $24.25 $24.18 $24.22 $21.64 2,750
2019-02-19 $24.21 $24.21 $24.18 $24.20 $21.62 18,643
2019-02-15 $24.40 $24.40 $24.12 $24.17 $21.59 4,461
2019-02-14 $24.40 $24.40 $24.07 $24.12 $21.55 9,584
2019-02-13 $24.05 $24.08 $24.05 $24.07 $21.50 8,208
2019-02-12 $24.06 $24.11 $24.01 $24.06 $21.49 19,633
2019-02-11 $24.00 $24.05 $24.00 $24.03 $21.47 6,878
2019-02-08 $24.15 $24.30 $24.00 $24.00 $21.44 9,268
2019-02-07 $24.10 $24.14 $24.00 $24.00 $21.44 4,674
2019-02-06 $24.11 $24.11 $24.07 $24.09 $21.52 14,314
2019-02-05 $23.98 $24.11 $23.98 $24.11 $21.54 1,552
2019-02-04 $24.02 $24.14 $23.92 $23.98 $21.42 6,888
2019-02-01 $24.08 $24.08 $23.94 $23.94 $21.38 3,331
2019-01-31 $24.05 $24.11 $23.95 $24.08 $21.51 7,417
2019-01-30 $24.00 $24.14 $23.90 $24.03 $21.47 9,832
2019-01-29 $23.91 $23.98 $23.90 $23.98 $21.42 7,074
2019-01-28 $23.90 $23.93 $23.81 $23.91 $21.36 7,473
2019-01-25 $23.94 $23.98 $23.78 $23.93 $21.38 3,727
2019-01-24 $23.74 $23.83 $23.74 $23.83 $21.29 2,049
2019-01-23 $23.84 $23.88 $23.71 $23.74 $21.21 12,654
2019-01-22 $23.92 $23.92 $23.65 $23.75 $21.22 13,910
2019-01-18 $23.92 $23.92 $23.80 $23.85 $21.30 3,663
2019-01-17 $23.85 $23.85 $23.76 $23.81 $21.27 11,478
2019-01-16 $23.73 $23.89 $23.73 $23.85 $21.30 12,241
2019-01-15 $23.80 $23.80 $23.65 $23.69 $21.16 13,625
2019-01-14 $23.77 $23.78 $23.61 $23.73 $21.20 15,965
2019-01-11 $23.86 $23.86 $23.72 $23.72 $21.19 23,199
2019-01-10 $23.75 $23.86 $23.71 $23.86 $21.31 6,985
2019-01-09 $23.65 $23.74 $23.64 $23.74 $21.21 22,064
2019-01-08 $23.79 $23.79 $23.56 $23.64 $21.12 17,251
2019-01-07 $23.45 $23.68 $23.40 $23.56 $21.05 7,047
2019-01-04 $23.58 $23.58 $23.38 $23.45 $20.95 4,722
2019-01-03 $23.72 $23.72 $23.35 $23.48 $20.97 11,600
2019-01-02 $23.35 $23.44 $23.30 $23.39 $20.89 25,261
2018-12-31 $23.47 $23.47 $23.31 $23.36 $20.87 13,611
2018-12-28 $24.35 $24.35 $23.30 $23.31 $20.82 28,376
2018-12-27 $23.75 $23.75 $23.43 $23.43 $20.71 16,417
2018-12-26 $23.33 $23.78 $23.30 $23.64 $20.90 7,209
2018-12-24 $23.00 $23.49 $23.00 $23.33 $20.62 6,626
2018-12-21 $23.50 $23.54 $23.38 $23.51 $20.78 19,491
2018-12-20 $23.67 $23.68 $23.50 $23.55 $20.82 10,759
2018-12-19 $23.66 $23.81 $23.60 $23.61 $20.87 23,023
2018-12-18 $23.65 $23.75 $23.64 $23.66 $20.92 19,433
2018-12-17 $23.83 $23.83 $23.62 $23.66 $20.92 23,220
2018-12-14 $23.90 $23.90 $23.80 $23.80 $21.04 15,480
2018-12-13 $23.94 $23.94 $23.91 $23.91 $21.14 3,993
2018-12-12 $23.97 $23.97 $23.90 $23.92 $21.15 8,455
2018-12-11 $23.97 $23.97 $23.87 $23.88 $21.11 5,946
2018-12-10 $23.88 $23.91 $23.82 $23.88 $21.11 12,464
2018-12-07 $24.07 $24.07 $23.89 $23.96 $21.18 10,438
2018-12-06 $24.02 $24.05 $23.90 $24.05 $21.26 25,729
2018-12-04 $24.15 $24.15 $24.03 $24.03 $21.24 6,575
2018-12-03 $24.20 $24.20 $24.04 $24.07 $21.28 5,763
2018-11-30 $24.01 $24.07 $24.01 $24.07 $21.28 10,489
2018-11-29 $24.15 $24.15 $23.97 $23.99 $21.21 7,907
2018-11-28 $23.85 $24.03 $23.85 $24.02 $21.23 11,328
2018-11-27 $23.95 $23.97 $23.92 $23.93 $21.15 13,329
2018-11-26 $24.00 $24.00 $23.88 $23.97 $21.19 5,947
2018-11-23 $24.16 $24.16 $23.85 $23.85 $21.08 11,812
2018-11-21 $24.04 $24.06 $24.00 $24.03 $21.24 14,100
2018-11-20 $24.10 $24.10 $23.92 $23.93 $21.15 19,686
2018-11-19 $24.18 $24.18 $24.10 $24.11 $21.31 7,604
2018-11-16 $24.13 $24.17 $24.10 $24.12 $21.32 13,656
2018-11-15 $24.20 $24.20 $24.00 $24.10 $21.30 27,580
2018-11-14 $24.24 $24.25 $24.04 $24.10 $21.30 12,108
2018-11-13 $24.74 $24.74 $24.15 $24.15 $21.35 5,466
2018-11-12 $24.04 $24.17 $24.04 $24.14 $21.34 6,455
2018-11-09 $24.85 $24.85 $24.24 $24.25 $21.44 12,385
2018-11-08 $24.37 $24.37 $24.28 $24.28 $21.46 6,596
2018-11-07 $24.24 $24.38 $24.24 $24.38 $21.55 23,581
2018-11-06 $24.33 $24.33 $24.24 $24.25 $21.44 11,083
2018-11-05 $24.42 $24.42 $24.20 $24.27 $21.45 3,573
2018-11-02 $24.26 $24.30 $24.17 $24.20 $21.39 13,414
2018-11-01 $23.98 $24.19 $23.98 $24.18 $21.37 5,550
2018-10-31 $24.18 $24.20 $24.12 $24.18 $21.37 3,321
2018-10-30 $24.03 $24.11 $23.96 $24.11 $21.31 3,626
2018-10-29 $24.00 $24.12 $23.80 $23.90 $21.13 5,042
2018-10-26 $24.01 $24.01 $23.84 $23.85 $21.08 5,793
2018-10-25 $24.02 $24.03 $23.90 $24.01 $21.22 16,973
2018-10-24 $24.15 $24.18 $23.90 $23.90 $21.13 32,346
2018-10-23 $24.36 $24.39 $24.05 $24.15 $21.35 9,131
2018-10-22 $24.47 $24.49 $24.31 $24.36 $21.53 20,308
2018-10-19 $24.43 $24.43 $24.37 $24.39 $21.56 14,950
2018-10-18 $24.62 $24.62 $24.38 $24.40 $21.57 21,508
2018-10-17 $24.99 $24.99 $24.52 $24.58 $21.73 19,603
2018-10-16 $24.43 $24.71 $24.43 $24.69 $21.83 15,947
2018-10-15 $24.82 $24.82 $24.30 $24.43 $21.60 8,504
2018-10-12 $24.50 $24.61 $24.23 $24.38 $21.55 22,451
2018-10-11 $24.52 $24.58 $24.30 $24.32 $21.50 12,449
2018-10-10 $25.20 $25.20 $24.56 $24.58 $21.73 28,242
2018-10-09 $24.90 $24.91 $24.85 $24.91 $22.02 12,609
2018-10-08 $24.88 $24.88 $24.80 $24.87 $21.98 14,998
2018-10-05 $25.00 $25.00 $24.74 $24.87 $21.98 23,059
2018-10-04 $25.41 $25.41 $24.96 $25.05 $22.14 58,190
2018-10-03 $25.54 $25.54 $25.20 $25.21 $22.29 31,293
2018-10-02 $25.40 $25.40 $25.18 $25.20 $22.28 86,677
2018-10-01 $25.30 $25.34 $25.26 $25.27 $22.34 28,822
2018-09-28 $25.51 $25.51 $25.23 $25.29 $22.36 15,290
2018-09-27 $25.27 $25.29 $25.25 $25.28 $22.35 5,238
2018-09-26 $25.54 $25.54 $25.28 $25.29 $22.36 19,757
2018-09-25 $25.26 $25.28 $25.25 $25.28 $22.34 20,173
2018-09-24 $25.66 $25.66 $25.25 $25.27 $22.33 33,992
2018-09-21 $25.67 $25.67 $25.28 $25.28 $22.34 13,317
2018-09-20 $25.52 $25.52 $25.15 $25.28 $22.34 24,742
2018-09-19 $25.10 $25.23 $25.10 $25.16 $22.24 17,544
2018-09-18 $25.51 $25.51 $25.11 $25.16 $22.24 16,779
2018-09-17 $25.54 $25.54 $25.11 $25.12 $22.20 30,803
2018-09-14 $25.12 $25.17 $25.12 $25.15 $22.23 105,933
2018-09-13 $25.55 $25.55 $25.06 $25.11 $22.19 93,844
2018-09-12 $25.06 $25.10 $25.03 $25.05 $22.14 28,370

Cambria Trinity ETF (TRTY) News Headlines

Recent Cambria Trinity ETF (TRTY) News
Similar Companies to Cambria Trinity ETF (TRTY) 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.