FCF International Quality ETF (TTAI) Exchange: BATS

Data as of March 29, 2024

$29.89 ($-0.17) -0.57%

FCF International Quality ETF - Daily Information
Click for more stock information on FCF International Quality ETF.
Daily Information Data
Date March 29, 2024
Open $29.91
Previous Close $29.89
High $29.91
Low $29.81
Adjusted Open $29.91
Previous Adjusted Close $29.89
Adjusted High $29.91
Adjusted Low $29.81

About FCF International Quality ETF (TTAI)

The Fund is an actively managed exchange-traded fund (“ETF”). To pursue its investment objective, the Fund invests, under normal market circumstances, at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities of companies from foreign countries, or depositary receipts representing such securities. The Fund considers an issuer to be from a foreign country if: (i) its securities are organized under the laws of a foreign country or the issuer maintains its principal place of business in a foreign country; (ii) its securities are traded principally in a foreign country; or (iii) during the issuer's most recent fiscal year, it derived at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed in a foreign country or has at least 50% of its assets in a foreign country. The companies in which the Fund primarily invests are those with listed issuers in the Index, which includes only companies from developed foreign markets from Europe, Japan and the Asia-Pacific region. The Fund seeks to invest in stocks of any market capitalization that have fundamental characteristics, which TrimTabs Asset Management, LLC (the “Adviser”) believes are associated with superior long-term performance, based on the extensive historical research of the Adviser.The Adviser designed the following quantitative stock selection rules to make allocation decisions and to seek to protect against dramatic over- or under-weighting of individual securities in the Fund’s portfolio.Decile Rankings of Index Stocks. The Adviser ranks stocks in the Index by decile (i.e., top 10%, top 20%, top 30%, etc.) based on the following criteria:(1)the relative decrease in their outstanding shares over approximately the past six months;(2)the relative increase in their free cash flow (i.e., the money available to the company that is not used to pay for its daily operations) over approximately the past six months; and(3)the relative decrease in their leverage over approximately the past six months. Leverage is measured as the ratio of total liabilities to total assets. The Adviser uses the relative decrease in leverage rather than amount of leverage itself as a criterion because the degree of leverage varies across industries.The top decile of stocks ranked represent the companies with (1) the largest reduction in shares outstanding, (2) the strongest growth in free cash flow, and (3) the largest decrease in leverage, respectively.Stock Selection Algorithm. The Adviser uses a mathematical formula, known as an “algorithm,” to combine the three rankings into a single ranking for each stock (“combined ranking”). The relative weight the algorithm gives to each factor essentially varies according to the degree of change of each of these factors for each individual company during the measurement period.The Fund then normally invests equally in 80 to 120 stocks in the top 10% of stocks based on their combined ranking, subject to the Adviser’s determination that each stock is sufficiently liquid and the Adviser’s discretion to adjust allocations.From time to time the Fund may focus its investment (i.e., invest more than 15% of its total assets) in one or more particular sector or geographic region.

Historical Stock Data for FCF International Quality ETF (TTAI)

Date Open High Low Close Adj.Close Volume
2024-03-22 $29.91 $29.91 $29.81 $29.89 $29.89 9,154
2024-03-21 $30.28 $30.28 $30.06 $30.06 $30.06 2,934
2024-03-20 $30.01 $30.28 $29.98 $30.28 $30.28 715
2024-03-19 $29.80 $29.99 $29.77 $29.95 $29.95 3,885
2024-03-18 $30.20 $30.20 $29.94 $29.97 $29.97 10,735
2024-03-15 $30.20 $30.20 $30.00 $30.00 $30.00 772
2024-03-14 $30.07 $30.15 $30.07 $30.15 $30.15 435
2024-03-13 $30.39 $30.42 $30.30 $30.35 $30.35 8,430
2024-03-12 $30.08 $30.38 $30.08 $30.38 $30.38 2,773
2024-03-11 $30.27 $30.27 $30.10 $30.15 $30.15 1,623
2024-03-08 $30.36 $30.36 $30.18 $30.20 $30.20 1,648
2024-03-07 $30.39 $30.47 $30.31 $30.43 $30.43 3,473
2024-03-06 $30.08 $30.14 $29.99 $30.05 $30.05 1,360
2024-03-05 $29.87 $29.88 $29.81 $29.81 $29.81 2,268
2024-03-04 $30.02 $30.08 $30.02 $30.03 $30.03 2,296
2024-03-01 $30.00 $30.09 $29.98 $30.09 $30.09 5,258
2024-02-29 $29.78 $29.81 $29.78 $29.81 $29.81 2,381
2024-02-28 $29.91 $29.91 $29.79 $29.79 $29.79 1,488
2024-02-27 $29.99 $29.99 $29.89 $29.94 $29.94 1,711
2024-02-26 $29.95 $29.95 $29.84 $29.88 $29.88 2,297
2024-02-23 $29.99 $30.00 $29.93 $29.95 $29.95 746
2024-02-22 $29.63 $29.92 $29.63 $29.92 $29.92 1,787
2024-02-21 $29.58 $29.58 $29.47 $29.55 $29.55 2,723
2024-02-20 $29.84 $29.84 $29.52 $29.58 $29.58 4,124
2024-02-16 $29.58 $29.67 $29.55 $29.55 $29.55 6,790
2024-02-15 $29.41 $29.51 $29.41 $29.51 $29.51 515
2024-02-14 $29.22 $29.27 $29.07 $29.27 $29.27 3,895
2024-02-13 $29.05 $29.05 $28.78 $28.89 $28.89 2,330
2024-02-12 $29.50 $29.50 $29.32 $29.42 $29.42 2,035
2024-02-09 $29.11 $29.37 $29.11 $29.37 $29.37 5,183
2024-02-08 $29.24 $29.24 $29.05 $29.23 $29.23 3,025
2024-02-07 $29.24 $29.24 $29.17 $29.21 $29.21 3,721
2024-02-06 $28.83 $29.20 $28.83 $29.17 $29.17 4,889
2024-02-05 $28.97 $28.97 $28.74 $28.89 $28.89 10,943
2024-02-02 $29.15 $29.15 $28.91 $29.04 $29.04 4,251
2024-02-01 $29.18 $29.34 $29.16 $29.34 $29.34 2,766
2024-01-31 $29.25 $29.30 $29.03 $29.03 $29.03 6,172
2024-01-30 $29.06 $29.23 $29.06 $29.19 $29.19 4,490
2024-01-29 $29.24 $29.24 $29.06 $29.21 $29.21 2,849
2024-01-26 $29.16 $29.21 $29.15 $29.21 $29.21 2,599
2024-01-25 $29.17 $29.17 $28.93 $29.07 $29.07 5,308
2024-01-24 $28.96 $29.02 $28.88 $28.91 $28.91 2,635
2024-01-23 $28.48 $28.63 $28.46 $28.63 $28.63 4,111
2024-01-22 $28.59 $28.62 $28.54 $28.62 $28.62 2,711
2024-01-19 $28.53 $28.68 $28.40 $28.68 $28.68 12,078
2024-01-18 $28.58 $28.58 $28.39 $28.56 $28.56 8,663
2024-01-17 $28.30 $28.36 $28.18 $28.36 $28.36 9,198
2024-01-16 $28.55 $28.70 $28.50 $28.57 $28.57 5,202
2024-01-12 $29.10 $29.15 $28.96 $29.05 $29.05 3,252
2024-01-11 $29.09 $29.09 $28.70 $28.97 $28.97 6,014
2024-01-10 $28.75 $28.94 $28.75 $28.93 $28.93 17,068
2024-01-09 $28.64 $28.86 $28.64 $28.81 $28.81 2,567
2024-01-08 $28.78 $28.95 $28.69 $28.93 $28.93 8,110
2024-01-05 $28.91 $28.91 $28.65 $28.70 $28.70 3,387
2024-01-04 $28.89 $28.93 $28.73 $28.77 $28.77 10,377
2024-01-03 $28.70 $28.85 $28.51 $28.85 $28.85 14,171
2024-01-02 $28.97 $28.97 $28.67 $28.79 $28.79 9,372
2023-12-29 $29.37 $29.37 $29.06 $29.14 $29.14 8,364
2023-12-28 $29.12 $29.16 $29.03 $29.08 $29.08 4,051
2023-12-27 $29.17 $29.17 $29.11 $29.14 $29.14 1,401
2023-12-26 $29.16 $29.16 $29.02 $29.02 $29.00 4,521
2023-12-22 $28.98 $28.98 $28.84 $28.92 $28.90 2,429
2023-12-21 $28.67 $28.93 $28.67 $28.93 $28.91 5,904
2023-12-20 $28.86 $28.88 $28.44 $28.50 $28.48 6,402
2023-12-19 $28.82 $28.85 $28.73 $28.81 $28.79 18,775
2023-12-18 $28.67 $28.67 $28.51 $28.56 $28.54 20,793
2023-12-15 $28.51 $28.64 $28.45 $28.45 $28.43 2,063
2023-12-14 $28.75 $28.75 $28.60 $28.68 $28.66 5,275
2023-12-13 $28.27 $28.58 $28.13 $28.57 $28.43 7,006
2023-12-12 $28.12 $28.21 $28.05 $28.21 $28.08 4,542
2023-12-11 $28.07 $28.12 $27.99 $28.12 $27.99 3,054
2023-12-08 $27.65 $28.01 $27.65 $27.97 $27.84 12,298
2023-12-07 $27.87 $27.95 $27.81 $27.91 $27.78 4,053
2023-12-06 $28.01 $28.10 $27.80 $27.80 $27.66 10,624
2023-12-05 $27.83 $27.97 $27.81 $27.85 $27.72 7,780
2023-12-04 $27.79 $28.04 $27.79 $27.98 $27.85 8,436
2023-12-01 $28.01 $28.25 $28.01 $28.20 $28.20 8,798
2023-11-30 $28.01 $28.14 $27.92 $27.94 $27.94 7,640
2023-11-29 $27.93 $28.05 $27.93 $28.00 $28.00 2,158
2023-11-28 $27.85 $27.97 $27.77 $27.91 $27.91 5,400
2023-11-27 $27.95 $27.95 $27.78 $27.78 $27.78 4,374
2023-11-24 $27.88 $27.92 $27.86 $27.92 $27.92 1,743
2023-11-22 $28.03 $28.03 $27.59 $27.75 $27.75 9,794
2023-11-21 $27.89 $27.91 $27.75 $27.83 $27.83 915
2023-11-20 $27.75 $27.85 $27.72 $27.85 $27.85 7,092
2023-11-17 $27.58 $27.58 $27.43 $27.57 $27.57 5,456
2023-11-16 $27.31 $27.34 $27.20 $27.26 $27.26 11,292
2023-11-15 $27.35 $27.55 $27.35 $27.39 $27.39 10,243
2023-11-14 $27.49 $27.49 $27.15 $27.39 $27.39 10,850
2023-11-13 $26.66 $26.89 $26.66 $26.88 $26.88 9,315
2023-11-10 $26.58 $26.77 $26.57 $26.77 $26.77 5,282
2023-11-09 $26.76 $26.83 $26.57 $26.57 $26.57 10,390
2023-11-08 $26.31 $26.69 $26.31 $26.66 $26.66 13,532
2023-11-07 $26.69 $26.70 $26.52 $26.60 $26.60 6,453
2023-11-06 $26.75 $26.75 $26.65 $26.68 $26.68 9,668
2023-11-03 $26.70 $26.76 $26.63 $26.75 $26.75 28,186
2023-11-02 $26.65 $26.65 $26.45 $26.57 $26.57 9,536
2023-11-01 $25.96 $26.13 $25.92 $26.12 $26.12 5,571
2023-10-31 $25.98 $25.98 $25.80 $25.90 $25.90 5,230
2023-10-30 $25.89 $25.99 $25.88 $25.95 $25.95 1,488
2023-10-27 $25.83 $25.92 $25.63 $25.66 $25.66 7,697
2023-10-26 $25.83 $25.93 $25.74 $25.82 $25.82 6,013
2023-10-25 $26.18 $26.18 $25.91 $25.97 $25.97 6,933
2023-10-24 $26.07 $26.15 $26.02 $26.15 $26.15 3,240
2023-10-23 $25.75 $26.04 $25.75 $25.94 $25.94 3,362
2023-10-20 $25.99 $26.01 $25.90 $25.93 $25.93 12,345
2023-10-19 $26.23 $26.28 $26.14 $26.19 $26.19 2,014
2023-10-18 $26.46 $26.55 $26.42 $26.44 $26.44 5,735
2023-10-17 $26.66 $26.82 $26.66 $26.74 $26.74 6,241
2023-10-16 $26.76 $26.80 $26.69 $26.78 $26.78 5,237
2023-10-13 $26.70 $26.70 $26.56 $26.60 $26.60 4,929
2023-10-12 $27.07 $27.07 $26.60 $26.67 $26.67 2,599
2023-10-11 $26.94 $26.99 $26.94 $26.94 $26.94 1,537
2023-10-10 $26.82 $26.86 $26.73 $26.83 $26.83 1,536
2023-10-09 $26.39 $26.52 $26.30 $26.49 $26.49 1,928
2023-10-06 $25.99 $26.51 $25.99 $26.48 $26.48 5,717
2023-10-05 $26.01 $26.04 $25.89 $26.04 $26.04 2,099
2023-10-04 $25.89 $25.93 $25.68 $25.88 $25.88 7,489
2023-10-03 $25.84 $25.90 $25.72 $25.81 $25.81 7,813
2023-10-02 $26.39 $26.39 $26.06 $26.11 $26.11 3,391
2023-09-29 $26.72 $26.72 $26.40 $26.40 $26.40 8,753
2023-09-28 $26.40 $26.45 $26.30 $26.38 $26.38 5,189
2023-09-27 $26.35 $26.35 $26.07 $26.19 $26.19 3,725
2023-09-26 $26.30 $26.33 $26.16 $26.21 $26.21 6,279
2023-09-25 $26.42 $26.56 $26.42 $26.51 $26.51 1,169
2023-09-22 $26.71 $26.75 $26.61 $26.61 $26.61 3,892
2023-09-21 $26.56 $26.63 $26.50 $26.50 $26.50 3,893
2023-09-20 $27.23 $27.26 $26.97 $26.97 $26.97 2,707
2023-09-19 $26.96 $27.06 $26.93 $27.00 $27.00 11,468
2023-09-18 $27.04 $27.09 $27.03 $27.03 $27.03 7,584
2023-09-15 $27.30 $27.31 $27.14 $27.14 $27.14 10,836
2023-09-14 $27.31 $27.31 $27.20 $27.28 $27.28 45,093
2023-09-13 $27.01 $27.01 $26.90 $26.94 $26.94 8,209
2023-09-12 $26.97 $27.02 $26.91 $26.93 $26.93 6,217
2023-09-11 $26.99 $27.03 $26.94 $26.99 $26.99 7,523
2023-09-08 $26.80 $26.84 $26.74 $26.74 $26.74 7,439
2023-09-07 $26.77 $26.77 $26.66 $26.72 $26.72 8,460
2023-09-06 $27.10 $27.10 $26.80 $26.90 $26.90 7,992
2023-09-05 $27.19 $27.22 $27.14 $27.14 $26.98 5,020
2023-09-01 $27.23 $27.29 $27.23 $27.29 $27.12 7,714
2023-08-31 $27.43 $27.43 $27.18 $27.25 $27.08 3,402
2023-08-30 $27.50 $27.50 $27.24 $27.36 $27.19 7,128
2023-08-29 $27.16 $27.29 $26.99 $27.29 $27.13 8,493
2023-08-28 $26.65 $26.86 $26.65 $26.83 $26.67 7,967
2023-08-25 $26.56 $26.62 $26.56 $26.62 $26.46 498
2023-08-24 $26.59 $26.67 $26.48 $26.48 $26.32 15,072
2023-08-23 $26.76 $26.87 $26.76 $26.86 $26.69 1,311
2023-08-22 $26.54 $26.58 $26.50 $26.55 $26.39 3,343
2023-08-21 $26.68 $26.68 $26.38 $26.62 $26.46 3,054
2023-08-18 $26.19 $26.44 $26.18 $26.43 $26.43 8,150
2023-08-17 $26.98 $26.98 $26.57 $26.58 $26.58 11,467
2023-08-16 $26.75 $26.85 $26.65 $26.65 $26.65 2,332
2023-08-15 $26.96 $26.96 $26.70 $26.89 $26.89 5,853
2023-08-14 $27.17 $27.18 $26.96 $27.13 $27.13 3,960
2023-08-11 $27.40 $27.40 $27.15 $27.21 $27.21 3,301
2023-08-10 $27.70 $27.72 $27.45 $27.50 $27.50 5,042
2023-08-09 $27.65 $27.65 $27.33 $27.46 $27.46 4,785
2023-08-08 $27.34 $27.45 $27.34 $27.45 $27.45 760
2023-08-07 $27.56 $27.56 $27.28 $27.44 $27.44 5,779
2023-08-04 $27.42 $27.42 $27.19 $27.19 $27.19 1,332
2023-08-03 $27.20 $27.29 $27.18 $27.22 $27.22 4,093
2023-08-02 $27.35 $27.35 $27.17 $27.17 $27.17 3,752
2023-08-01 $27.95 $27.95 $27.66 $27.74 $27.74 8,038
2023-07-31 $28.13 $28.15 $28.04 $28.04 $28.04 6,189
2023-07-28 $27.96 $28.05 $27.90 $27.95 $27.95 11,319
2023-07-27 $28.25 $28.25 $27.73 $27.73 $27.73 4,927
2023-07-26 $27.90 $28.00 $27.78 $27.94 $27.94 2,516
2023-07-25 $27.97 $28.03 $27.92 $27.97 $27.97 5,565
2023-07-24 $27.84 $27.90 $27.81 $27.82 $27.82 3,542
2023-07-21 $27.75 $27.85 $27.73 $27.80 $27.80 3,659
2023-07-20 $28.00 $28.00 $27.73 $27.73 $27.73 2,069
2023-07-19 $27.92 $27.94 $27.79 $27.84 $27.84 2,343
2023-07-18 $27.95 $27.95 $27.80 $27.94 $27.94 2,656
2023-07-17 $27.83 $27.93 $27.67 $27.85 $27.85 6,517
2023-07-14 $28.02 $28.02 $27.86 $27.86 $27.86 4,311
2023-07-13 $27.68 $27.92 $27.68 $27.89 $27.89 3,599
2023-07-12 $27.11 $27.39 $27.11 $27.38 $27.38 2,298
2023-07-11 $26.80 $26.89 $26.80 $26.89 $26.89 2,134
2023-07-10 $26.63 $26.74 $26.63 $26.71 $26.71 1,905
2023-07-07 $26.60 $26.73 $26.60 $26.61 $26.61 1,310
2023-07-06 $26.49 $26.50 $26.32 $26.49 $26.49 2,684
2023-07-05 $26.93 $27.00 $26.93 $26.97 $26.97 8,225
2023-07-03 $27.30 $27.30 $27.13 $27.16 $27.16 1,892
2023-06-30 $27.19 $27.19 $27.10 $27.14 $27.14 3,030
2023-06-29 $26.82 $26.88 $26.82 $26.88 $26.88 750
2023-06-28 $26.79 $26.82 $26.79 $26.82 $26.82 260
2023-06-27 $26.81 $26.86 $26.80 $26.86 $26.86 1,815
2023-06-26 $26.77 $26.77 $26.57 $26.62 $26.62 2,327
2023-06-23 $26.69 $26.69 $26.58 $26.60 $26.60 1,433
2023-06-22 $26.98 $26.98 $26.84 $26.93 $26.93 5,751
2023-06-21 $27.02 $27.17 $27.00 $27.06 $27.06 2,146
2023-06-20 $27.51 $28.22 $27.17 $27.21 $27.21 11,310
2023-06-16 $27.90 $27.90 $27.56 $27.57 $27.57 2,157
2023-06-15 $27.53 $27.59 $27.34 $27.59 $27.59 6,039
2023-06-14 $27.37 $27.37 $27.09 $27.15 $27.15 3,790
2023-06-13 $27.23 $27.23 $27.02 $27.09 $27.09 11,642
2023-06-12 $26.84 $26.84 $26.74 $26.82 $26.82 1,313
2023-06-09 $26.71 $26.72 $26.62 $26.62 $26.62 2,222
2023-06-08 $26.55 $26.59 $26.45 $26.58 $26.58 2,003
2023-06-07 $26.55 $26.62 $26.34 $26.34 $26.34 11,216
2023-06-06 $26.40 $26.59 $26.40 $26.52 $26.52 9,896
2023-06-05 $26.52 $26.52 $26.22 $26.30 $26.30 4,000
2023-06-02 $26.74 $26.93 $26.74 $26.84 $26.45 6,678
2023-06-01 $26.20 $26.50 $26.20 $26.46 $26.08 2,108
2023-05-31 $26.16 $26.19 $25.88 $26.19 $25.81 36,050
2023-05-30 $26.88 $26.88 $26.29 $26.30 $25.92 2,993
2023-05-26 $26.32 $26.60 $26.32 $26.60 $26.60 1,823
2023-05-25 $26.20 $26.29 $26.20 $26.27 $26.27 1,817
2023-05-24 $26.51 $26.51 $26.39 $26.42 $26.42 1,988
2023-05-23 $26.98 $27.02 $26.77 $26.77 $26.77 3,573
2023-05-22 $27.28 $27.28 $27.16 $27.21 $27.21 1,231
2023-05-19 $27.18 $27.20 $27.14 $27.15 $27.15 3,125
2023-05-18 $26.96 $27.03 $26.95 $27.03 $27.03 469
2023-05-17 $26.86 $27.14 $26.86 $27.08 $27.08 3,266
2023-05-16 $27.22 $27.22 $27.01 $27.01 $27.01 1,979
2023-05-15 $27.18 $27.33 $27.18 $27.32 $27.32 1,476
2023-05-12 $27.10 $27.10 $27.01 $27.02 $27.02 2,950
2023-05-11 $27.17 $27.18 $26.97 $27.18 $27.18 12,121
2023-05-10 $27.45 $27.45 $27.25 $27.32 $27.32 1,724
2023-05-09 $27.32 $27.35 $27.31 $27.35 $27.35 2,754
2023-05-08 $27.62 $27.62 $27.51 $27.51 $27.51 2,540
2023-05-05 $27.28 $27.44 $27.28 $27.44 $27.44 2,302
2023-05-04 $27.10 $27.18 $27.10 $27.13 $27.13 970
2023-05-03 $27.36 $27.36 $27.21 $27.21 $27.21 4,136
2023-05-02 $27.18 $27.18 $27.02 $27.18 $27.18 10,886
2023-05-01 $27.70 $27.70 $27.48 $27.48 $27.48 10,211
2023-04-28 $27.39 $27.60 $27.39 $27.53 $27.53 29,614
2023-04-27 $27.25 $27.37 $27.25 $27.37 $27.37 1,260
2023-04-26 $27.21 $27.21 $27.15 $27.15 $27.15 823
2023-04-25 $27.26 $27.26 $27.11 $27.11 $27.11 1,898
2023-04-24 $27.70 $27.70 $27.63 $27.63 $27.63 10,178
2023-04-21 $27.50 $27.63 $27.50 $27.62 $27.62 1,213
2023-04-20 $27.65 $27.69 $27.61 $27.62 $27.62 2,006
2023-04-19 $27.71 $27.71 $27.68 $27.68 $27.68 1,161
2023-04-18 $27.79 $27.85 $27.79 $27.84 $27.84 974
2023-04-17 $27.68 $27.69 $27.65 $27.69 $27.69 1,307
2023-04-14 $27.72 $27.78 $27.68 $27.73 $27.73 1,156
2023-04-13 $27.77 $27.85 $27.76 $27.82 $27.82 3,040
2023-04-12 $27.45 $27.49 $27.43 $27.43 $27.43 1,074
2023-04-11 $27.22 $27.38 $27.22 $27.37 $27.37 481
2023-04-10 $27.11 $27.17 $27.11 $27.17 $27.17 1,766
2023-04-06 $27.19 $27.20 $27.19 $27.20 $27.20 1,642
2023-04-05 $27.07 $27.17 $27.07 $27.17 $27.17 256
2023-04-04 $27.29 $27.36 $27.27 $27.30 $27.30 2,867
2023-04-03 $27.05 $27.32 $27.05 $27.32 $27.32 1,037
2023-03-31 $27.10 $27.13 $27.10 $27.13 $27.13 1,274
2023-03-30 $27.05 $27.10 $26.97 $27.04 $27.04 1,333
2023-03-29 $26.55 $26.62 $26.52 $26.62 $26.62 3,821
2023-03-28 $26.27 $26.35 $26.27 $26.34 $26.34 1,771
2023-03-27 $26.22 $26.28 $26.20 $26.28 $26.28 1,786
2023-03-24 $25.88 $26.05 $25.88 $26.05 $26.05 1,147
2023-03-23 $26.05 $26.16 $26.05 $26.16 $26.16 270
2023-03-22 $26.08 $26.12 $26.02 $26.02 $26.02 907
2023-03-21 $25.96 $26.09 $25.92 $26.09 $26.09 1,032
2023-03-20 $25.67 $25.83 $25.67 $25.83 $25.83 1,040
2023-03-17 $25.51 $25.56 $25.46 $25.50 $25.50 5,754
2023-03-16 $25.45 $25.74 $25.45 $25.74 $25.74 1,111
2023-03-15 $25.22 $25.38 $25.22 $25.38 $25.38 1,200
2023-03-14 $26.06 $26.08 $25.93 $26.08 $26.08 985
2023-03-13 $25.82 $25.83 $25.81 $25.81 $25.81 6,339
2023-03-10 $25.91 $25.92 $25.87 $25.92 $25.92 347
2023-03-09 $26.44 $26.44 $26.12 $26.12 $26.12 737
2023-03-08 $26.40 $26.40 $26.32 $26.40 $26.40 1,108
2023-03-07 $26.71 $26.71 $26.29 $26.37 $26.37 2,233
2023-03-06 $26.82 $26.82 $26.82 $26.82 $26.82 612
2023-03-03 $26.87 $26.92 $26.76 $26.76 $26.76 1,756
2023-03-02 $26.47 $26.78 $26.47 $26.78 $26.77 6,945
2023-03-01 $26.67 $26.67 $26.57 $26.57 $26.56 605
2023-02-28 $26.46 $26.46 $26.39 $26.39 $26.38 1,764
2023-02-27 $26.57 $26.61 $26.55 $26.61 $26.60 1,416
2023-02-24 $26.28 $26.34 $26.06 $26.34 $26.33 907,427
2023-02-23 $26.58 $26.73 $26.58 $26.73 $26.72 485
2023-02-22 $26.59 $26.59 $26.54 $26.54 $26.53 3,206
2023-02-21 $26.61 $26.61 $26.61 $26.61 $26.60 163
2023-02-17 $26.79 $26.81 $26.77 $26.81 $26.81 3,027
2023-02-16 $26.76 $26.86 $26.76 $26.86 $26.86 435
2023-02-15 $26.88 $26.97 $26.88 $26.97 $26.97 1,407
2023-02-14 $26.94 $27.15 $26.91 $27.15 $27.15 52,610
2023-02-13 $27.04 $27.16 $27.04 $27.16 $27.16 1,191
2023-02-10 $26.91 $26.91 $26.79 $26.84 $26.84 1,050
2023-02-09 $27.20 $27.22 $27.01 $27.01 $27.01 778
2023-02-08 $27.03 $27.03 $26.93 $26.98 $26.98 742
2023-02-07 $26.77 $27.09 $26.77 $27.08 $27.08 715
2023-02-06 $26.78 $26.86 $26.78 $26.86 $26.86 551
2023-02-03 $27.30 $27.30 $27.18 $27.20 $27.20 1,152
2023-02-02 $27.47 $27.58 $27.44 $27.50 $27.50 3,208
2023-02-01 $27.19 $27.54 $27.12 $27.54 $27.54 1,916
2023-01-31 $27.07 $27.19 $27.07 $27.19 $27.19 735
2023-01-30 $27.18 $27.18 $27.04 $27.04 $27.04 1,167
2023-01-27 $27.32 $27.38 $27.32 $27.38 $27.38 2,885
2023-01-26 $27.22 $27.44 $27.22 $27.44 $27.44 610
2023-01-25 $27.04 $27.27 $27.04 $27.27 $27.27 8,861
2023-01-24 $27.20 $27.28 $27.18 $27.25 $27.25 3,357
2023-01-23 $27.27 $27.34 $27.27 $27.29 $27.29 7,896
2023-01-20 $26.85 $27.13 $26.85 $27.13 $27.13 3,433
2023-01-19 $26.76 $26.90 $26.76 $26.90 $26.90 3,119
2023-01-18 $27.13 $27.13 $26.91 $26.91 $26.91 27,944
2023-01-17 $26.97 $27.05 $26.92 $27.05 $27.05 22,597
2023-01-13 $26.72 $26.89 $26.72 $26.89 $26.89 247
2023-01-12 $26.75 $26.75 $26.71 $26.71 $26.71 418
2023-01-11 $26.42 $26.42 $26.42 $26.42 $26.42 27
2023-01-10 $26.18 $26.27 $26.08 $26.27 $26.27 645
2023-01-09 $26.32 $26.38 $26.22 $26.22 $26.22 412
2023-01-06 $25.66 $26.08 $25.66 $26.08 $26.08 1,310
2023-01-05 $25.51 $25.51 $25.51 $25.51 $25.51 109
2023-01-04 $25.67 $25.67 $25.60 $25.60 $25.60 736
2023-01-03 $25.43 $25.43 $25.15 $25.27 $25.27 6,412
2022-12-30 $25.36 $25.43 $25.27 $25.29 $25.29 14,538
2022-12-29 $25.35 $25.50 $25.34 $25.49 $25.49 8,494
2022-12-28 $25.79 $25.79 $25.10 $25.14 $25.14 7,103
2022-12-27 $27.83 $27.96 $27.83 $27.88 $25.48 3,723
2022-12-23 $27.69 $27.75 $27.68 $27.75 $25.36 1,274
2022-12-22 $27.51 $27.54 $27.38 $27.54 $25.17 1,795
2022-12-21 $27.64 $27.88 $27.63 $27.85 $25.45 487,699
2022-12-20 $27.50 $27.54 $27.44 $27.44 $27.44 2,348
2022-12-19 $27.60 $27.65 $27.48 $27.48 $27.48 1,611
2022-12-16 $27.68 $27.68 $27.68 $27.68 $27.68 351
2022-12-15 $27.90 $27.96 $27.73 $27.82 $27.82 2,777
2022-12-14 $28.61 $28.73 $28.41 $28.53 $28.53 1,711
2022-12-13 $28.58 $28.66 $28.41 $28.45 $28.45 7,414
2022-12-12 $28.12 $28.19 $28.01 $28.19 $28.19 3,845
2022-12-09 $28.28 $28.33 $28.16 $28.22 $28.22 3,420
2022-12-08 $28.31 $28.31 $28.19 $28.23 $28.23 926
2022-12-07 $28.07 $28.07 $27.98 $28.06 $28.06 3,852
2022-12-06 $28.35 $28.35 $28.01 $28.08 $28.08 1,210
2022-12-05 $28.71 $28.71 $28.20 $28.24 $28.24 2,458
2022-12-02 $28.45 $28.64 $28.45 $28.64 $28.64 774
2022-12-01 $28.46 $28.61 $28.44 $28.60 $28.60 3,417
2022-11-30 $28.09 $28.47 $28.08 $28.47 $28.47 6,862
2022-11-29 $27.85 $27.85 $27.73 $27.78 $27.78 976
2022-11-28 $27.72 $27.72 $27.50 $27.54 $27.54 1,774
2022-11-25 $27.76 $27.88 $27.76 $27.81 $27.81 1,035
2022-11-23 $27.61 $27.75 $27.61 $27.69 $27.69 14,871
2022-11-22 $27.17 $27.41 $27.16 $27.41 $27.41 8,885
2022-11-21 $26.87 $27.07 $26.86 $27.05 $27.05 2,921
2022-11-18 $27.28 $27.28 $27.14 $27.27 $27.27 2,953
2022-11-17 $27.16 $27.34 $27.09 $27.31 $27.31 2,982
2022-11-16 $27.36 $27.56 $27.30 $27.44 $27.44 5,259
2022-11-15 $27.57 $27.69 $27.57 $27.69 $27.69 2,424
2022-11-14 $27.40 $27.63 $27.40 $27.47 $27.47 5,849
2022-11-11 $27.46 $27.66 $27.45 $27.66 $27.66 4,866
2022-11-10 $27.06 $27.10 $26.93 $27.10 $27.10 2,694
2022-11-09 $25.77 $25.95 $25.63 $25.67 $25.67 2,524
2022-11-08 $25.99 $26.21 $25.99 $26.07 $26.07 1,227
2022-11-07 $25.70 $25.84 $25.70 $25.82 $25.82 1,991
2022-11-04 $25.76 $25.76 $25.37 $25.68 $25.68 4,750
2022-11-03 $24.69 $24.81 $24.69 $24.75 $24.75 7,741
2022-11-02 $25.19 $25.52 $24.84 $24.98 $24.98 3,962
2022-11-01 $25.52 $25.52 $25.32 $25.32 $25.32 391
2022-10-31 $25.13 $25.21 $25.08 $25.12 $25.12 2,294
2022-10-28 $25.24 $25.38 $25.24 $25.38 $25.38 1,468
2022-10-27 $25.52 $25.54 $25.32 $25.32 $25.32 554
2022-10-26 $25.65 $25.65 $25.48 $25.57 $25.57 1,858
2022-10-25 $25.20 $25.30 $25.07 $25.30 $25.30 1,109
2022-10-24 $24.66 $25.00 $24.66 $24.84 $24.84 4,889
2022-10-21 $24.39 $24.95 $24.39 $24.95 $24.95 4,239
2022-10-20 $24.57 $24.84 $24.55 $24.66 $24.66 616
2022-10-19 $24.68 $24.68 $24.59 $24.59 $24.59 747
2022-10-18 $24.82 $25.00 $24.82 $24.98 $24.98 1,829
2022-10-17 $24.86 $24.89 $24.71 $24.82 $24.82 2,030
2022-10-14 $24.80 $24.80 $24.25 $24.25 $24.25 6,247
2022-10-13 $23.77 $24.66 $23.77 $24.65 $24.65 3,103
2022-10-12 $24.14 $24.33 $24.14 $24.29 $24.29 8,511
2022-10-11 $24.43 $24.75 $24.39 $24.39 $24.39 3,332
2022-10-10 $24.66 $24.72 $24.57 $24.72 $24.72 2,895
2022-10-07 $25.13 $25.16 $24.87 $24.87 $24.87 1,299
2022-10-06 $25.70 $25.72 $25.48 $25.60 $25.60 9,717
2022-10-05 $25.73 $26.12 $25.73 $26.00 $26.00 1,338
2022-10-04 $26.07 $26.18 $26.04 $26.18 $26.18 3,733
2022-10-03 $25.08 $25.22 $25.05 $25.11 $25.11 4,713
2022-09-30 $24.71 $24.82 $24.59 $24.59 $24.59 937
2022-09-29 $24.67 $24.67 $24.43 $24.60 $24.60 12,166
2022-09-28 $24.52 $25.00 $24.52 $25.00 $25.00 4,668
2022-09-27 $24.54 $24.72 $24.32 $24.46 $24.46 5,803
2022-09-26 $24.61 $24.61 $24.37 $24.47 $24.47 2,692
2022-09-23 $25.08 $25.08 $24.68 $24.73 $24.73 4,962
2022-09-22 $25.70 $25.70 $25.54 $25.62 $25.62 4,548
2022-09-21 $26.13 $26.18 $25.86 $25.86 $25.86 1,945
2022-09-20 $26.29 $26.29 $26.14 $26.21 $26.21 1,442
2022-09-19 $26.49 $26.59 $26.49 $26.59 $26.59 1,059
2022-09-16 $26.48 $26.55 $26.33 $26.53 $26.53 145,222
2022-09-15 $26.75 $27.00 $26.75 $26.77 $26.77 4,298
2022-09-14 $27.00 $27.18 $27.00 $27.09 $27.09 794
2022-09-13 $27.33 $27.33 $27.02 $27.05 $27.05 1,803
2022-09-12 $28.06 $28.06 $27.97 $27.97 $27.97 3,909
2022-09-09 $27.44 $27.66 $27.44 $27.66 $27.66 3,285
2022-09-08 $26.74 $26.99 $26.74 $26.98 $26.98 15,631
2022-09-07 $26.67 $26.94 $26.67 $26.94 $26.94 1,260
2022-09-06 $26.75 $26.75 $26.70 $26.70 $26.70 7,435
2022-09-02 $27.25 $27.28 $26.82 $26.82 $26.82 1,631
2022-09-01 $26.77 $27.03 $26.77 $27.03 $27.03 1,290
2022-08-31 $27.69 $27.69 $27.46 $27.46 $27.46 1,828
2022-08-30 $27.77 $27.77 $27.61 $27.61 $27.61 261
2022-08-29 $28.16 $28.16 $28.03 $28.03 $28.03 367
2022-08-26 $28.20 $28.20 $28.16 $28.16 $28.16 742
2022-08-25 $28.84 $28.84 $28.72 $28.72 $28.72 888
2022-08-24 $28.35 $28.55 $28.35 $28.49 $28.49 712
2022-08-23 $28.51 $28.58 $28.46 $28.46 $28.46 2,304
2022-08-22 $28.73 $28.73 $28.45 $28.48 $28.48 1,715
2022-08-19 $28.84 $28.84 $28.77 $28.84 $28.84 1,843
2022-08-18 $29.27 $29.42 $29.27 $29.32 $29.32 2,246
2022-08-17 $29.37 $29.55 $29.37 $29.39 $29.39 4,312
2022-08-16 $29.57 $29.64 $29.57 $29.64 $29.64 419
2022-08-15 $29.50 $29.64 $29.50 $29.57 $29.57 2,695
2022-08-12 $29.43 $29.74 $29.43 $29.74 $29.74 1,348
2022-08-11 $29.78 $29.78 $29.54 $29.58 $29.58 12,521
2022-08-10 $29.65 $29.65 $29.61 $29.61 $29.61 219
2022-08-09 $28.99 $28.99 $28.99 $28.99 $28.99 104
2022-08-08 $29.12 $29.12 $29.12 $29.12 $29.12 408
2022-08-05 $28.98 $28.98 $28.98 $28.98 $28.98 320
2022-08-04 $29.18 $29.31 $29.18 $29.19 $29.19 7,342
2022-08-03 $28.88 $28.98 $28.88 $28.98 $28.98 360
2022-08-02 $28.91 $28.91 $28.84 $28.84 $28.84 404
2022-08-01 $29.31 $29.31 $29.10 $29.21 $29.21 614
2022-07-29 $29.20 $29.33 $29.16 $29.33 $29.33 1,644
2022-07-28 $28.97 $29.10 $28.96 $29.08 $29.08 6,338
2022-07-27 $28.37 $28.74 $28.37 $28.74 $28.74 443
2022-07-26 $28.22 $28.26 $28.21 $28.21 $28.21 1,860
2022-07-25 $28.50 $28.55 $28.49 $28.50 $28.50 1,932
2022-07-22 $28.47 $28.47 $28.26 $28.26 $28.26 694
2022-07-21 $28.27 $28.44 $28.24 $28.44 $28.44 1,542
2022-07-20 $28.19 $28.19 $28.19 $28.19 $28.19 426
2022-07-19 $27.83 $28.22 $27.82 $28.16 $28.16 11,690
2022-07-18 $27.46 $27.48 $27.46 $27.48 $27.48 283
2022-07-15 $27.18 $27.28 $27.18 $27.28 $27.28 617
2022-07-14 $26.69 $26.96 $26.68 $26.96 $26.96 3,033
2022-07-13 $27.50 $27.50 $27.41 $27.48 $27.48 1,259
2022-07-12 $27.47 $27.47 $27.35 $27.35 $27.35 395
2022-07-11 $27.44 $27.61 $27.43 $27.49 $27.49 2,972
2022-07-08 $27.99 $27.99 $27.83 $27.98 $27.98 709
2022-07-07 $27.86 $27.98 $27.86 $27.98 $27.98 367
2022-07-06 $27.46 $27.51 $27.44 $27.51 $27.51 1,027
2022-07-05 $27.30 $27.56 $27.30 $27.56 $27.56 2,276
2022-07-01 $27.45 $27.91 $27.45 $27.91 $27.91 513
2022-06-30 $27.56 $27.91 $27.56 $27.91 $27.91 1,133
2022-06-29 $28.02 $28.07 $27.97 $28.02 $28.02 865
2022-06-28 $28.17 $28.17 $28.17 $28.17 $28.17 34
2022-06-27 $28.26 $28.31 $28.20 $28.26 $28.26 805
2022-06-24 $28.12 $28.21 $27.85 $28.21 $28.21 1,606
2022-06-23 $27.26 $27.46 $27.14 $27.46 $27.46 1,844
2022-06-22 $27.47 $27.47 $27.31 $27.37 $27.37 1,015
2022-06-21 $27.57 $27.69 $27.55 $27.59 $27.59 4,681
2022-06-17 $27.31 $27.45 $27.28 $27.45 $27.45 1,287
2022-06-16 $27.28 $27.45 $27.28 $27.45 $27.45 2,988
2022-06-15 $27.85 $28.15 $27.83 $28.15 $28.15 1,612
2022-06-14 $27.74 $27.74 $27.60 $27.69 $27.69 920
2022-06-13 $27.87 $27.96 $27.86 $27.86 $27.86 490
2022-06-10 $28.90 $28.90 $28.87 $28.87 $28.87 2,240
2022-06-09 $29.70 $29.70 $29.46 $29.46 $29.46 715
2022-06-08 $30.35 $30.35 $30.17 $30.29 $30.29 2,512
2022-06-07 $30.00 $30.49 $30.00 $30.49 $30.49 3,335
2022-06-06 $30.67 $30.67 $30.29 $30.43 $30.43 4,801
2022-06-03 $30.36 $30.48 $30.36 $30.48 $30.48 273
2022-06-02 $30.49 $30.70 $30.49 $30.70 $30.70 1,080
2022-06-01 $30.05 $30.24 $29.96 $30.19 $30.19 3,407
2022-05-31 $30.38 $30.55 $30.38 $30.46 $30.46 6,554
2022-05-27 $30.34 $30.54 $30.34 $30.49 $30.49 6,452
2022-05-26 $30.08 $30.13 $30.01 $30.13 $30.13 2,223
2022-05-25 $29.48 $29.70 $29.48 $29.70 $29.70 3,958
2022-05-24 $29.51 $29.64 $29.51 $29.64 $29.64 895
2022-05-23 $29.76 $29.97 $29.76 $29.87 $29.87 921
2022-05-20 $29.39 $29.39 $29.32 $29.39 $29.39 882
2022-05-19 $28.98 $29.17 $28.98 $29.09 $29.09 2,797
2022-05-18 $29.30 $29.30 $28.81 $28.90 $28.90 4,714
2022-05-17 $29.54 $29.73 $29.54 $29.73 $29.73 388
2022-05-16 $28.88 $29.13 $28.82 $29.05 $29.05 5,277
2022-05-13 $30.68 $30.74 $28.96 $29.05 $29.05 1,327
2022-05-12 $28.10 $28.39 $28.10 $28.25 $28.25 4,908
2022-05-11 $29.01 $29.01 $28.43 $28.43 $28.43 1,425
2022-05-10 $28.47 $28.73 $28.45 $28.60 $28.60 997
2022-05-09 $28.24 $28.55 $28.24 $28.30 $28.30 896
2022-05-06 $29.71 $29.71 $29.33 $29.38 $29.38 1,620
2022-05-05 $30.69 $30.70 $29.62 $29.99 $29.99 13,849
2022-05-04 $30.19 $30.91 $29.40 $30.91 $30.91 3,821
2022-05-03 $30.42 $30.44 $30.26 $30.39 $30.39 4,651
2022-05-02 $30.20 $30.20 $30.05 $30.20 $30.20 2,588
2022-04-29 $30.77 $30.77 $30.34 $30.34 $30.34 853
2022-04-28 $30.46 $30.70 $30.46 $30.70 $30.70 1,375
2022-04-27 $30.05 $30.37 $30.05 $30.21 $30.21 2,779
2022-04-26 $30.42 $30.42 $30.04 $30.04 $30.04 1,655
2022-04-25 $31.00 $31.00 $30.51 $30.88 $30.88 1,970
2022-04-22 $31.10 $31.12 $31.10 $31.12 $31.12 141
2022-04-21 $31.75 $31.99 $31.65 $31.65 $31.65 951
2022-04-20 $32.12 $32.27 $32.11 $32.20 $32.20 3,277
2022-04-19 $31.76 $32.12 $31.76 $32.12 $32.12 1,823
2022-04-18 $32.01 $32.13 $31.91 $31.91 $31.91 15,074
2022-04-14 $32.15 $32.19 $32.11 $32.11 $32.11 1,144
2022-04-13 $32.10 $32.33 $32.04 $32.33 $32.33 1,180
2022-04-12 $32.33 $32.33 $31.95 $31.95 $31.95 9,915
2022-04-11 $32.29 $32.30 $32.06 $32.06 $32.06 2,113
2022-04-08 $32.68 $32.68 $32.51 $32.51 $32.51 1,238
2022-04-07 $32.29 $32.60 $32.29 $32.60 $32.60 617
2022-04-06 $32.44 $32.47 $32.41 $32.41 $32.41 582
2022-04-05 $33.03 $33.04 $32.84 $32.91 $32.91 1,300
2022-04-04 $33.33 $33.33 $33.33 $33.33 $33.33 170
2022-04-01 $32.87 $32.98 $32.87 $32.98 $32.98 389
2022-03-31 $32.96 $32.96 $32.70 $32.70 $32.70 630
2022-03-30 $33.34 $33.35 $33.09 $33.17 $33.17 2,459
2022-03-29 $33.24 $33.27 $33.07 $33.27 $33.27 1,113
2022-03-28 $32.42 $32.64 $32.40 $32.64 $32.64 2,123
2022-03-25 $32.61 $32.66 $32.61 $32.66 $32.66 1,141
2022-03-24 $32.66 $32.75 $32.60 $32.75 $32.75 1,457
2022-03-23 $32.82 $32.82 $32.65 $32.65 $32.65 424
2022-03-22 $33.06 $33.09 $33.03 $33.05 $33.05 1,324
2022-03-21 $32.87 $32.94 $32.82 $32.82 $32.82 1,022
2022-03-18 $32.18 $33.11 $32.18 $33.05 $33.05 11,862
2022-03-17 $32.29 $32.69 $32.29 $32.63 $32.63 2,121
2022-03-16 $32.05 $32.44 $31.66 $32.44 $32.44 1,859
2022-03-15 $30.81 $31.04 $30.67 $30.81 $30.81 3,711
2022-03-14 $30.85 $31.11 $30.76 $30.76 $30.76 1,963
2022-03-11 $31.20 $31.20 $30.66 $30.75 $30.75 5,028
2022-03-10 $31.09 $31.13 $30.84 $31.06 $31.06 509,994
2022-03-09 $30.71 $31.63 $30.71 $31.45 $31.45 2,449
2022-03-08 $30.35 $30.73 $30.01 $30.34 $30.34 4,655
2022-03-07 $31.03 $31.07 $30.38 $30.38 $30.38 4,091
2022-03-04 $31.60 $31.60 $31.19 $31.19 $31.19 1,043
2022-03-03 $32.50 $32.50 $31.88 $32.05 $32.05 2,241
2022-03-02 $32.62 $32.64 $32.25 $32.46 $32.46 4,143
2022-03-01 $32.33 $32.76 $32.01 $32.10 $32.10 3,719
2022-02-28 $32.28 $32.65 $32.26 $32.62 $32.62 12,345
2022-02-25 $32.65 $33.07 $32.65 $33.07 $33.07 3,389
2022-02-24 $31.40 $32.29 $31.40 $32.29 $32.29 7,016
2022-02-23 $32.64 $32.64 $32.52 $32.52 $32.52 995
2022-02-22 $33.15 $33.28 $32.71 $32.87 $32.87 3,223
2022-02-18 $33.24 $33.29 $33.24 $33.29 $33.29 323
2022-02-17 $33.65 $33.73 $33.42 $33.42 $33.42 3,166
2022-02-16 $33.82 $34.05 $33.77 $34.05 $34.05 3,622
2022-02-15 $33.84 $33.96 $33.84 $33.95 $33.95 4,215
2022-02-14 $33.44 $33.66 $33.35 $33.51 $33.51 5,356
2022-02-11 $34.05 $34.05 $33.51 $33.60 $33.60 1,334
2022-02-10 $34.51 $34.58 $34.22 $34.29 $34.29 5,140
2022-02-09 $34.78 $34.82 $34.51 $34.67 $34.67 26,356
2022-02-08 $33.87 $34.06 $33.87 $34.06 $34.06 715
2022-02-07 $34.03 $34.03 $33.85 $33.90 $33.90 1,405
2022-02-04 $33.60 $34.08 $33.57 $33.91 $33.91 4,877
2022-02-03 $34.12 $34.42 $33.97 $33.97 $33.97 2,393
2022-02-02 $34.70 $34.70 $34.59 $34.59 $34.59 738
2022-02-01 $34.46 $34.55 $34.13 $34.39 $34.39 11,278
2022-01-31 $33.82 $34.23 $33.68 $34.18 $34.18 1,865
2022-01-28 $33.03 $33.35 $32.90 $33.35 $33.35 3,719
2022-01-27 $33.25 $33.25 $32.96 $33.09 $33.09 6,362
2022-01-26 $33.85 $33.85 $33.26 $33.36 $33.36 793
2022-01-25 $33.21 $33.57 $33.21 $33.38 $33.38 5,341
2022-01-24 $33.38 $33.65 $33.12 $33.65 $33.65 1,712
2022-01-21 $34.20 $34.46 $33.99 $34.12 $34.12 41,860
2022-01-20 $35.11 $35.22 $34.60 $34.60 $34.60 7,528
2022-01-19 $34.87 $34.90 $34.74 $34.74 $34.74 1,456
2022-01-18 $34.79 $34.79 $34.58 $34.69 $34.69 3,874
2022-01-14 $35.17 $35.21 $35.09 $35.20 $35.20 3,456
2022-01-13 $35.90 $35.90 $35.52 $35.52 $35.52 1,164
2022-01-12 $35.84 $36.02 $35.84 $36.02 $36.02 3,763
2022-01-11 $35.31 $35.57 $35.31 $35.57 $35.57 1,803
2022-01-10 $34.87 $35.20 $34.87 $35.20 $35.20 1,294
2022-01-07 $35.66 $35.73 $35.66 $35.69 $35.69 902
2022-01-06 $35.52 $35.71 $35.52 $35.54 $35.54 1,375
2022-01-05 $36.45 $36.45 $36.01 $36.01 $36.01 1,147
2022-01-04 $36.69 $36.69 $36.38 $36.51 $36.51 17,605
2022-01-03 $36.75 $36.75 $36.39 $36.59 $36.59 7,124
2021-12-31 $36.66 $36.70 $36.54 $36.54 $36.54 1,866
2021-12-30 $36.77 $36.77 $36.60 $36.60 $36.60 5,507
2021-12-29 $37.38 $37.40 $37.38 $37.40 $36.66 511
2021-12-28 $37.33 $37.33 $37.24 $37.26 $36.53 920
2021-12-27 $37.13 $37.31 $37.13 $37.31 $36.58 1,793
2021-12-23 $36.83 $36.98 $36.83 $36.98 $36.26 595
2021-12-22 $36.58 $36.81 $36.56 $36.79 $36.07 2,820
2021-12-21 $36.05 $36.41 $36.05 $36.37 $35.66 8,381
2021-12-20 $35.72 $36.00 $35.68 $35.84 $35.14 5,787
2021-12-17 $36.02 $36.26 $36.02 $36.05 $35.34 23,825
2021-12-16 $36.67 $36.67 $36.50 $36.52 $35.80 3,936
2021-12-15 $35.90 $36.37 $35.90 $36.37 $35.66 1,562
2021-12-14 $35.96 $36.06 $35.92 $35.99 $35.28 1,790
2021-12-13 $36.47 $36.50 $36.41 $36.41 $35.69 920
2021-12-10 $36.62 $36.70 $36.62 $36.70 $35.98 1,253
2021-12-09 $36.82 $36.82 $36.70 $36.70 $35.98 4,012
2021-12-08 $36.91 $36.95 $36.90 $36.91 $36.18 3,591
2021-12-07 $36.66 $36.77 $36.66 $36.74 $36.02 4,534
2021-12-06 $35.84 $36.05 $35.84 $35.87 $35.17 4,443
2021-12-03 $35.45 $35.46 $35.38 $35.46 $34.77 605
2021-12-02 $35.85 $35.85 $35.75 $35.75 $35.05 1,740
2021-12-01 $36.06 $36.06 $35.32 $35.32 $34.63 5,624
2021-11-30 $35.87 $35.87 $35.32 $35.54 $34.85 1,322
2021-11-29 $35.81 $35.99 $35.81 $35.97 $35.26 4,619
2021-11-26 $35.83 $35.83 $35.59 $35.61 $34.91 869
2021-11-24 $36.17 $36.29 $36.09 $36.29 $35.57 1,375
2021-11-23 $36.44 $36.54 $36.44 $36.54 $35.82 515
2021-11-22 $37.06 $37.06 $36.82 $36.82 $36.10 1,381
2021-11-19 $37.26 $37.26 $37.12 $37.16 $36.43 2,229
2021-11-18 $37.21 $37.30 $37.21 $37.29 $36.56 3,241
2021-11-17 $37.23 $37.29 $37.18 $37.29 $36.56 1,909
2021-11-16 $37.34 $37.34 $37.25 $37.25 $36.52 2,269
2021-11-15 $37.71 $37.71 $37.39 $37.39 $36.66 4,786
2021-11-12 $37.34 $37.51 $37.34 $37.51 $36.77 1,086
2021-11-11 $37.12 $37.22 $37.12 $37.15 $36.42 2,722
2021-11-10 $37.25 $37.28 $36.96 $36.96 $36.24 5,671
2021-11-09 $37.35 $37.45 $37.35 $37.43 $36.69 3,903
2021-11-08 $37.52 $37.52 $37.47 $37.47 $36.74 2,572
2021-11-05 $37.41 $37.45 $37.41 $37.43 $36.70 909
2021-11-04 $37.45 $37.54 $37.42 $37.54 $36.80 2,240
2021-11-03 $37.20 $37.51 $37.20 $37.51 $36.77 13,707
2021-11-02 $37.05 $37.20 $37.05 $37.16 $36.43 872
2021-11-01 $37.11 $37.21 $37.11 $37.19 $36.46 1,820
2021-10-29 $36.99 $36.99 $36.93 $36.94 $36.21 3,008
2021-10-28 $36.97 $37.17 $36.97 $37.17 $36.44 155,590
2021-10-27 $36.86 $36.96 $36.84 $36.84 $36.12 3,797
2021-10-26 $37.02 $37.03 $36.91 $36.91 $36.18 2,170
2021-10-25 $36.90 $36.90 $36.86 $36.86 $36.14 773
2021-10-22 $36.80 $36.92 $36.80 $36.92 $36.19 3,649
2021-10-21 $36.60 $36.62 $36.56 $36.62 $35.90 1,933
2021-10-20 $36.62 $36.78 $36.35 $36.67 $35.95 5,729
2021-10-19 $36.56 $36.64 $36.56 $36.64 $35.92 698
2021-10-18 $36.14 $36.37 $36.14 $36.32 $35.60 5,827
2021-10-15 $36.33 $36.44 $36.33 $36.44 $35.72 2,483
2021-10-14 $36.15 $36.22 $36.15 $36.22 $35.51 6,519
2021-10-13 $35.61 $35.81 $35.58 $35.79 $35.09 504,111
2021-10-12 $35.22 $35.33 $35.22 $35.24 $34.55 2,865
2021-10-11 $35.42 $35.42 $35.16 $35.16 $34.47 57,378
2021-10-08 $35.32 $35.32 $35.27 $35.32 $34.63 1,317
2021-10-07 $35.46 $35.51 $35.35 $35.35 $34.66 4,607
2021-10-06 $34.84 $35.01 $34.79 $35.01 $34.32 3,397
2021-10-05 $35.26 $35.30 $35.22 $35.22 $34.53 837
2021-10-04 $35.15 $35.15 $34.80 $34.94 $34.25 3,569
2021-10-01 $35.18 $35.44 $35.18 $35.40 $34.70 3,357
2021-09-30 $35.27 $35.44 $35.24 $35.26 $34.57 2,406
2021-09-29 $35.45 $35.51 $35.33 $35.33 $34.64 1,613
2021-09-28 $35.52 $35.52 $35.41 $35.47 $34.77 2,849
2021-09-27 $36.59 $36.59 $36.44 $36.49 $35.77 2,070
2021-09-24 $36.77 $36.82 $36.68 $36.82 $36.10 2,694
2021-09-23 $37.17 $37.23 $37.14 $37.17 $36.44 3,017
2021-09-22 $36.97 $37.00 $36.82 $36.82 $36.10 1,529
2021-09-21 $36.50 $36.67 $36.50 $36.59 $35.87 142,409
2021-09-20 $36.23 $36.23 $36.06 $36.16 $35.45 1,251
2021-09-17 $36.89 $36.96 $36.89 $36.90 $36.17 3,415
2021-09-16 $37.20 $37.44 $37.20 $37.44 $36.70 2,354
2021-09-15 $37.22 $37.43 $37.21 $37.43 $36.69 2,919
2021-09-14 $37.32 $37.32 $37.32 $37.32 $36.59 402
2021-09-13 $37.27 $37.34 $37.26 $37.34 $36.61 781
2021-09-10 $37.29 $37.35 $37.16 $37.16 $36.43 3,362
2021-09-09 $37.22 $37.22 $37.10 $37.14 $36.41 2,814
2021-09-08 $37.19 $37.23 $37.12 $37.17 $36.44 2,511
2021-09-07 $37.58 $37.58 $37.44 $37.44 $36.70 1,088
2021-09-03 $37.58 $37.65 $37.54 $37.55 $36.81 4,449
2021-09-02 $37.46 $37.52 $37.42 $37.47 $36.73 5,627
2021-09-01 $37.35 $37.35 $37.28 $37.28 $36.54 2,741
2021-08-31 $37.01 $37.17 $37.01 $37.03 $36.30 3,108
2021-08-30 $37.09 $37.15 $37.07 $37.07 $36.34 2,092
2021-08-27 $36.97 $37.08 $36.97 $37.02 $36.29 1,363
2021-08-26 $36.80 $36.84 $36.68 $36.71 $35.99 3,675
2021-08-25 $36.85 $36.92 $36.85 $36.92 $36.19 1,459
2021-08-24 $36.90 $36.90 $36.85 $36.85 $36.13 905
2021-08-23 $36.73 $36.82 $36.73 $36.82 $36.10 1,199
2021-08-20 $36.22 $36.43 $36.22 $36.43 $35.72 1,580
2021-08-19 $36.00 $36.25 $36.00 $36.10 $35.39 2,663
2021-08-18 $36.42 $36.68 $36.42 $36.46 $35.75 1,739
2021-08-17 $36.48 $36.61 $36.42 $36.60 $35.88 18,457
2021-08-16 $36.73 $36.90 $36.73 $36.90 $36.18 1,748
2021-08-13 $36.97 $37.10 $36.97 $37.10 $36.37 630
2021-08-12 $36.96 $36.96 $36.85 $36.92 $36.19 728
2021-08-11 $36.94 $36.94 $36.87 $36.94 $36.22 1,394
2021-08-10 $36.72 $36.77 $36.65 $36.73 $36.01 2,475
2021-08-09 $36.60 $36.71 $36.60 $36.66 $35.94 1,931
2021-08-06 $36.66 $36.72 $36.66 $36.72 $36.00 262
2021-08-05 $36.93 $37.05 $36.92 $36.97 $36.24 1,099
2021-08-04 $36.76 $36.77 $36.74 $36.74 $36.02 548
2021-08-03 $36.58 $36.67 $36.58 $36.67 $35.95 329
2021-08-02 $36.60 $36.60 $36.43 $36.43 $35.72 1,255
2021-07-30 $36.48 $36.48 $36.37 $36.37 $35.66 751
2021-07-29 $36.45 $36.49 $36.42 $36.49 $35.77 2,325
2021-07-28 $36.07 $36.27 $36.07 $36.19 $35.48 2,995
2021-07-27 $36.11 $36.11 $35.87 $36.07 $35.36 4,484
2021-07-26 $36.25 $36.32 $36.25 $36.30 $35.59 981
2021-07-23 $36.38 $36.39 $36.32 $36.39 $35.67 2,612
2021-07-22 $36.07 $36.17 $36.05 $36.05 $35.34 2,101
2021-07-21 $35.97 $36.03 $35.97 $36.03 $35.32 561
2021-07-20 $35.21 $35.57 $35.21 $35.56 $34.86 3,975
2021-07-19 $35.28 $35.30 $35.28 $35.30 $34.61 761
2021-07-16 $35.85 $35.96 $35.75 $35.75 $35.05 993
2021-07-15 $36.07 $36.09 $35.89 $35.94 $35.24 7,617
2021-07-14 $36.30 $36.30 $36.20 $36.25 $35.54 795
2021-07-13 $36.18 $36.28 $36.03 $36.06 $35.35 2,072
2021-07-12 $36.16 $36.25 $36.16 $36.25 $35.53 595
2021-07-09 $35.88 $36.03 $35.88 $36.02 $35.31 1,860
2021-07-08 $35.56 $35.56 $35.56 $35.56 $34.86 263
2021-07-07 $35.81 $36.00 $35.81 $36.00 $35.29 1,395
2021-07-06 $35.63 $35.66 $35.63 $35.65 $34.95 1,468
2021-07-02 $35.79 $35.79 $35.72 $35.78 $35.08 2,239
2021-07-01 $35.63 $35.68 $35.61 $35.68 $34.98 3,898
2021-06-30 $35.57 $35.69 $35.53 $35.69 $34.98 1,366
2021-06-29 $35.92 $35.99 $35.84 $35.92 $35.21 705
2021-06-28 $35.80 $35.90 $35.80 $35.82 $35.12 2,355
2021-06-25 $35.91 $36.07 $35.88 $35.98 $35.27 2,170
2021-06-24 $35.95 $35.95 $35.95 $35.95 $35.24 229
2021-06-23 $35.62 $35.67 $35.62 $35.62 $34.92 1,493
2021-06-22 $35.76 $35.84 $35.76 $35.84 $35.14 155
2021-06-21 $35.34 $35.73 $34.85 $35.71 $35.01 8,581
2021-06-18 $35.47 $35.47 $35.31 $35.31 $34.62 1,483
2021-06-17 $35.91 $35.97 $35.88 $35.97 $35.27 3,138
2021-06-16 $36.21 $36.41 $35.71 $36.11 $35.40 4,441
2021-06-15 $36.26 $36.34 $36.26 $36.34 $35.63 1,131
2021-06-14 $36.18 $36.30 $35.78 $36.30 $35.58 20,789
2021-06-11 $36.15 $36.20 $36.06 $36.20 $35.49 2,113
2021-06-10 $36.12 $36.23 $36.12 $36.17 $35.46 1,306
2021-06-09 $36.18 $36.18 $36.03 $36.08 $35.38 1,545
2021-06-08 $36.22 $36.23 $36.16 $36.19 $35.47 1,301
2021-06-07 $36.11 $36.17 $36.09 $36.17 $35.46 2,024
2021-06-04 $36.04 $36.05 $35.93 $36.05 $35.34 5,377
2021-06-03 $35.73 $35.74 $35.72 $35.72 $35.02 5,216
2021-06-02 $35.90 $36.01 $35.90 $35.97 $35.26 1,821
2021-06-01 $35.94 $35.98 $35.90 $35.91 $35.20 2,145
2021-05-28 $35.73 $35.75 $35.73 $35.75 $35.04 2,172
2021-05-27 $35.60 $35.69 $35.59 $35.69 $34.98 7,489
2021-05-26 $35.59 $35.65 $35.57 $35.61 $34.91 5,169
2021-05-25 $35.67 $35.67 $35.52 $35.58 $34.88 2,239
2021-05-24 $35.52 $35.52 $35.41 $35.46 $34.76 1,006
2021-05-21 $35.27 $35.29 $35.23 $35.27 $34.57 1,587
2021-05-20 $35.25 $35.28 $35.22 $35.28 $34.59 880
2021-05-19 $34.62 $34.70 $34.54 $34.67 $33.99 1,540
2021-05-18 $34.99 $35.06 $34.94 $34.94 $34.25 1,206
2021-05-17 $34.68 $34.78 $34.67 $34.78 $34.10 1,691
2021-05-14 $34.80 $34.83 $34.80 $34.83 $34.15 506
2021-05-13 $34.22 $34.30 $34.09 $34.30 $33.63 1,616
2021-05-12 $34.54 $34.54 $33.99 $34.07 $33.41 4,372
2021-05-11 $34.52 $34.64 $34.52 $34.64 $33.96 1,075
2021-05-10 $35.33 $35.33 $35.07 $35.14 $34.45 6,236
2021-05-07 $35.35 $35.35 $35.35 $35.35 $34.66 266
2021-05-06 $34.73 $34.94 $34.72 $34.94 $34.26 3,524
2021-05-05 $34.77 $34.77 $34.77 $34.77 $34.09 32
2021-05-04 $34.57 $34.57 $34.22 $34.32 $33.64 4,235
2021-05-03 $34.85 $34.85 $34.77 $34.81 $34.12 1,657
2021-04-30 $34.64 $34.64 $34.34 $34.44 $33.76 759
2021-04-29 $34.91 $34.96 $34.91 $34.96 $34.27 870
2021-04-28 $35.00 $35.02 $34.86 $34.94 $34.25 12,511
2021-04-27 $34.82 $34.91 $34.82 $34.91 $34.23 356
2021-04-26 $34.97 $35.01 $34.93 $34.93 $34.25 2,212
2021-04-23 $34.85 $34.96 $34.84 $34.96 $34.27 662
2021-04-22 $34.72 $34.72 $34.60 $34.63 $33.95 1,434
2021-04-21 $34.39 $34.69 $34.38 $34.69 $34.01 4,746
2021-04-20 $34.55 $34.55 $34.36 $34.44 $33.76 847
2021-04-19 $34.91 $34.91 $34.79 $34.84 $34.16 14,517
2021-04-16 $34.93 $34.93 $34.90 $34.92 $34.23 652
2021-04-15 $34.68 $34.72 $34.68 $34.72 $34.04 9,767
2021-04-14 $34.45 $34.54 $34.43 $34.50 $33.82 1,208,711
2021-04-13 $34.28 $34.28 $34.27 $34.27 $33.60 520
2021-04-12 $33.94 $33.95 $33.94 $33.95 $33.28 327
2021-04-09 $34.11 $34.11 $34.11 $34.11 $33.43 251
2021-04-08 $34.05 $34.05 $34.01 $34.01 $33.34 251
2021-04-07 $33.69 $33.69 $33.58 $33.67 $33.00 263
2021-04-06 $33.69 $33.69 $33.69 $33.69 $33.03 178
2021-04-05 $33.93 $33.93 $33.93 $33.93 $33.26 178
2021-04-01 $33.44 $33.44 $33.44 $33.44 $32.78 59
2021-03-31 $32.95 $32.95 $32.95 $32.95 $32.30 13
2021-03-30 $32.87 $32.87 $32.87 $32.87 $32.22 12
2021-03-29 $32.95 $32.95 $32.95 $32.95 $32.30 37
2021-03-26 $33.04 $33.04 $33.04 $33.04 $32.39 123
2021-03-25 $32.62 $32.62 $32.62 $32.62 $31.98 160
2021-03-24 $32.47 $32.47 $32.47 $32.47 $31.83 122
2021-03-23 $32.66 $32.66 $32.66 $32.66 $32.02 65
2021-03-22 $32.97 $33.15 $32.97 $33.05 $32.40 364
2021-03-19 $32.90 $32.90 $32.90 $32.90 $32.25 2
2021-03-18 $32.83 $32.83 $32.83 $32.83 $32.19 5
2021-03-17 $32.95 $33.15 $32.95 $33.15 $32.50 256
2021-03-16 $33.03 $33.03 $33.03 $33.03 $32.38 71
2021-03-15 $32.87 $32.87 $32.87 $32.87 $32.22 71
2021-03-12 $32.63 $32.76 $32.63 $32.76 $32.12 394
2021-03-11 $32.65 $32.72 $32.65 $32.72 $32.07 363
2021-03-10 $32.37 $32.37 $32.37 $32.37 $31.73 88
2021-03-09 $32.36 $32.36 $32.27 $32.27 $31.64 206
2021-03-08 $31.77 $31.77 $31.77 $31.77 $31.15 37
2021-03-05 $31.94 $31.94 $31.82 $31.82 $31.19 124
2021-03-04 $31.90 $31.90 $31.90 $31.90 $31.27 15
2021-03-03 $32.31 $32.53 $32.31 $32.36 $31.72 8,903
2021-03-02 $32.56 $32.75 $32.56 $32.62 $31.98 424
2021-03-01 $32.69 $32.70 $32.63 $32.70 $32.06 555
2021-02-26 $32.26 $32.29 $32.21 $32.22 $31.59 612
2021-02-25 $32.66 $32.66 $32.66 $32.66 $32.01 4
2021-02-24 $33.16 $33.16 $33.16 $33.16 $32.51 72
2021-02-23 $33.19 $33.19 $33.19 $33.19 $32.54 2
2021-02-22 $33.31 $33.31 $33.31 $33.31 $32.66 20
2021-02-19 $33.52 $33.52 $33.52 $33.52 $32.86 20
2021-02-18 $33.45 $33.45 $33.45 $33.45 $32.80 10
2021-02-17 $33.45 $33.48 $33.45 $33.48 $32.82 102
2021-02-16 $33.78 $33.78 $33.70 $33.70 $33.04 1,038
2021-02-12 $33.60 $33.60 $33.60 $33.60 $32.94 41
2021-02-11 $33.36 $33.36 $33.36 $33.36 $32.70 41
2021-02-10 $33.13 $33.13 $33.10 $33.10 $32.45 350
2021-02-09 $33.13 $33.13 $33.10 $33.10 $32.45 371
2021-02-08 $31.96 $33.10 $31.96 $33.10 $32.45 1,036
2021-02-05 $32.78 $32.78 $32.78 $32.78 $32.13 1,711
2021-02-04 $32.37 $32.62 $32.37 $32.62 $31.98 1,711
2021-02-03 $32.60 $32.67 $32.60 $32.67 $32.02 286
2021-02-02 $32.54 $32.54 $32.54 $32.54 $31.90 53
2021-02-01 $32.16 $32.16 $32.16 $32.16 $31.52 473
2021-01-29 $31.50 $31.59 $31.50 $31.58 $30.96 473
2021-01-28 $32.18 $32.26 $32.18 $32.26 $31.62 339
2021-01-27 $32.11 $32.11 $31.89 $31.89 $31.26 401
2021-01-26 $32.81 $32.81 $32.73 $32.80 $32.16 326
2021-01-25 $32.86 $32.86 $32.82 $32.82 $32.18 339
2021-01-22 $32.90 $32.92 $32.90 $32.92 $32.27 253
2021-01-21 $33.02 $33.02 $33.00 $33.00 $32.35 112
2021-01-20 $32.92 $32.92 $32.92 $32.92 $32.27 3
2021-01-19 $32.67 $32.67 $32.67 $32.67 $32.03 75
2021-01-15 $32.39 $32.49 $32.39 $32.49 $31.85 259
2021-01-14 $32.85 $32.92 $32.85 $32.92 $32.27 347
2021-01-13 $32.66 $32.79 $32.66 $32.79 $32.14 340
2021-01-12 $32.72 $32.72 $32.72 $32.72 $32.08 263
2021-01-11 $32.61 $32.61 $32.61 $32.61 $31.97 221
2021-01-08 $32.93 $33.00 $32.93 $33.00 $32.35 108
2021-01-07 $32.72 $32.79 $32.72 $32.79 $32.14 467
2021-01-06 $32.63 $32.63 $32.63 $32.63 $31.99 2
2021-01-05 $32.31 $32.38 $32.31 $32.38 $31.74 221
2021-01-04 $32.06 $32.09 $31.86 $31.97 $31.34 1,146
2020-12-31 $31.89 $31.89 $31.89 $31.89 $31.27 103
2020-12-30 $32.23 $32.23 $32.11 $32.11 $31.48 718
2020-12-29 $32.21 $32.21 $32.14 $32.14 $31.31 905
2020-12-28 $31.88 $31.88 $31.88 $31.88 $31.05 4
2020-12-24 $31.61 $31.69 $31.61 $31.69 $30.87 394
2020-12-23 $31.68 $31.70 $31.68 $31.70 $30.88 166
2020-12-22 $31.23 $31.23 $31.23 $31.23 $30.43 76
2020-12-21 $31.03 $31.29 $31.01 $31.29 $30.48 631
2020-12-18 $31.78 $31.78 $31.67 $31.73 $30.91 5,101
2020-12-17 $31.74 $31.81 $31.74 $31.81 $30.98 200
2020-12-16 $31.35 $31.43 $31.35 $31.43 $30.62 402
2020-12-15 $31.07 $31.31 $31.05 $31.31 $30.51 713
2020-12-14 $31.00 $31.00 $30.95 $30.95 $30.15 340
2020-12-11 $30.87 $30.89 $30.87 $30.89 $30.09 252
2020-12-10 $30.94 $30.94 $30.94 $30.94 $30.14 2
2020-12-09 $30.96 $31.00 $30.96 $31.00 $30.20 210
2020-12-08 $30.94 $30.96 $30.92 $30.96 $30.16 300
2020-12-07 $30.89 $30.89 $30.84 $30.87 $30.07 300
2020-12-04 $30.93 $30.99 $30.93 $30.99 $30.19 304
2020-12-03 $30.67 $30.76 $30.67 $30.76 $29.96 200
2020-12-02 $30.60 $30.62 $30.53 $30.62 $29.83 4,146
2020-12-01 $30.67 $30.71 $30.67 $30.71 $29.92 113
2020-11-30 $30.25 $30.25 $30.05 $30.21 $29.43 1,531
2020-11-27 $30.44 $30.53 $30.44 $30.53 $29.74 203
2020-11-25 $30.06 $30.15 $30.06 $30.15 $29.37 201
2020-11-24 $29.67 $30.03 $29.67 $29.88 $29.11 17,059
2020-11-23 $29.85 $29.91 $29.81 $29.87 $29.10 305
2020-11-20 $29.84 $29.87 $29.84 $29.87 $29.10 102
2020-11-19 $29.71 $29.76 $29.71 $29.76 $29.00 200
2020-11-18 $29.72 $29.72 $29.52 $29.59 $28.83 1,200
2020-11-17 $29.63 $29.63 $29.63 $29.63 $28.87 2
2020-11-16 $29.61 $29.68 $29.61 $29.68 $28.91 200
2020-11-13 $29.44 $29.52 $29.44 $29.52 $28.76 212
2020-11-12 $29.19 $29.21 $29.12 $29.18 $28.43 1,601
2020-11-11 $29.37 $29.37 $29.37 $29.37 $28.61 108
2020-11-10 $29.20 $29.27 $29.20 $29.27 $28.51 200
2020-11-09 $29.66 $29.66 $29.40 $29.55 $28.78 296
2020-11-06 $29.09 $29.09 $29.09 $29.09 $28.34 9
2020-11-05 $28.97 $28.97 $28.97 $28.97 $28.22 1,044
2020-11-04 $28.35 $28.35 $28.17 $28.32 $27.59 1,044
2020-11-03 $27.82 $27.93 $27.82 $27.93 $27.21 210
2020-11-02 $27.20 $27.25 $27.20 $27.25 $26.55 200
2020-10-30 $26.97 $26.97 $26.96 $26.96 $26.27 114
2020-10-29 $27.31 $27.31 $27.31 $27.31 $26.61 8,400
2020-10-28 $27.21 $27.21 $26.92 $27.05 $26.35 8,400
2020-10-27 $27.74 $27.74 $27.74 $27.74 $27.03 1
2020-10-26 $27.82 $27.82 $27.82 $27.82 $27.11 0
2020-10-23 $28.31 $28.31 $28.31 $28.31 $27.58 0
2020-10-22 $28.29 $28.29 $28.29 $28.29 $27.56 0
2020-10-21 $28.36 $28.36 $28.36 $28.36 $27.63 113
2020-10-20 $28.47 $28.52 $28.47 $28.52 $27.78 113
2020-10-19 $28.21 $28.23 $28.21 $28.23 $27.50 205
2020-10-16 $28.29 $28.33 $28.15 $28.33 $27.60 2,010
2020-10-15 $28.18 $28.19 $28.14 $28.19 $27.46 300
2020-10-14 $28.51 $28.56 $28.51 $28.56 $27.82 200
2020-10-13 $28.47 $28.47 $28.47 $28.47 $27.74 2
2020-10-12 $28.66 $28.66 $28.66 $28.66 $27.92 10
2020-10-09 $28.47 $28.47 $28.47 $28.47 $27.74 3
2020-10-08 $28.25 $28.29 $28.25 $28.29 $27.56 200
2020-10-07 $27.97 $28.09 $27.97 $28.09 $27.37 109
2020-10-06 $27.76 $27.76 $27.76 $27.76 $27.04 2
2020-10-05 $27.97 $28.10 $27.97 $28.10 $27.37 400
2020-10-02 $27.67 $27.67 $27.67 $27.67 $26.95 1
2020-10-01 $27.76 $27.76 $27.76 $27.76 $27.04 122
2020-09-30 $27.62 $27.62 $27.62 $27.62 $26.91 3
2020-09-29 $27.55 $27.55 $27.55 $27.55 $26.84 3
2020-09-28 $27.42 $27.44 $27.42 $27.44 $26.73 263
2020-09-25 $26.90 $27.10 $26.84 $27.10 $26.40 219
2020-09-24 $27.06 $27.06 $27.06 $27.06 $26.37 100
2020-09-23 $27.17 $27.17 $27.09 $27.09 $26.39 100
2020-09-22 $27.12 $27.20 $27.12 $27.20 $26.50 200
2020-09-21 $27.10 $27.10 $27.10 $27.10 $26.40 200
2020-09-18 $27.80 $27.80 $27.80 $27.80 $27.08 32
2020-09-17 $27.97 $27.97 $27.97 $27.97 $27.25 2
2020-09-16 $27.98 $27.98 $27.98 $27.98 $27.26 40
2020-09-15 $27.95 $27.95 $27.95 $27.95 $27.23 2
2020-09-14 $27.74 $27.74 $27.74 $27.74 $27.02 2
2020-09-11 $27.53 $27.53 $27.53 $27.53 $26.82 4
2020-09-10 $27.29 $27.29 $27.29 $27.29 $26.59 0
2020-09-09 $27.59 $27.59 $27.59 $27.59 $26.88 0
2020-09-08 $27.13 $27.13 $27.13 $27.13 $26.43 2,501
2020-09-04 $27.52 $27.52 $27.37 $27.46 $26.75 2,501
2020-09-03 $27.55 $27.55 $27.55 $27.55 $26.84 3
2020-09-02 $28.13 $28.13 $28.13 $28.13 $27.40 159
2020-09-01 $27.89 $27.89 $27.89 $27.89 $27.17 159
2020-08-31 $27.77 $27.77 $27.77 $27.77 $27.05 3
2020-08-28 $27.84 $27.84 $27.84 $27.84 $27.12 1
2020-08-27 $27.75 $27.75 $27.72 $27.72 $27.00 106
2020-08-26 $27.97 $27.97 $27.97 $27.97 $27.25 1
2020-08-25 $27.67 $27.67 $27.67 $27.67 $26.95 1
2020-08-24 $27.65 $27.65 $27.65 $27.65 $26.94 3
2020-08-21 $27.27 $27.39 $27.27 $27.39 $26.69 535
2020-08-20 $27.45 $27.49 $27.45 $27.49 $26.78 197
2020-08-19 $27.52 $27.52 $27.52 $27.52 $26.81 19
2020-08-18 $27.61 $27.61 $27.61 $27.61 $26.90 19
2020-08-17 $27.54 $27.58 $27.54 $27.58 $26.87 109
2020-08-14 $27.27 $27.31 $27.27 $27.31 $26.60 201
2020-08-13 $27.43 $27.45 $27.39 $27.45 $26.74 300
2020-08-12 $27.39 $27.45 $27.39 $27.45 $26.74 101
2020-08-11 $26.93 $26.93 $26.93 $26.93 $26.24 12
2020-08-10 $26.92 $26.92 $26.92 $26.92 $26.23 2
2020-08-07 $26.94 $26.94 $26.94 $26.94 $26.24 2
2020-08-06 $27.01 $27.06 $27.01 $27.06 $26.36 100
2020-08-05 $26.93 $26.93 $26.93 $26.93 $26.24 0
2020-08-04 $26.74 $26.74 $26.74 $26.74 $26.05 3
2020-08-03 $26.65 $26.65 $26.65 $26.65 $25.97 3
2020-07-31 $26.12 $26.16 $26.12 $26.16 $25.48 226
2020-07-30 $26.59 $26.59 $26.59 $26.59 $25.91 435
2020-07-29 $26.75 $26.89 $26.74 $26.89 $26.19 435
2020-07-28 $26.57 $26.63 $26.57 $26.63 $25.95 200
2020-07-27 $26.67 $26.75 $26.67 $26.75 $26.06 110
2020-07-24 $26.37 $26.37 $26.37 $26.37 $25.69 25
2020-07-23 $26.53 $26.59 $26.53 $26.59 $25.91 231
2020-07-22 $26.68 $26.76 $26.65 $26.76 $26.07 612
2020-07-21 $26.74 $26.74 $26.59 $26.66 $25.97 300
2020-07-20 $26.40 $26.45 $26.40 $26.44 $25.76 500
2020-07-17 $26.21 $26.21 $26.21 $26.21 $25.53 2
2020-07-16 $26.05 $26.05 $26.05 $26.05 $25.37 400
2020-07-15 $26.13 $26.24 $26.13 $26.24 $25.56 400
2020-07-14 $25.92 $25.92 $25.92 $25.92 $25.25 2
2020-07-13 $25.72 $25.72 $25.72 $25.72 $25.06 2
2020-07-10 $25.82 $25.96 $25.82 $25.96 $25.29 200
2020-07-09 $25.70 $25.74 $25.65 $25.74 $25.08 800
2020-07-08 $25.85 $25.85 $25.85 $25.85 $25.18 2,400
2020-07-07 $25.63 $25.63 $25.63 $25.63 $24.97 2,400
2020-07-06 $25.78 $25.86 $25.72 $25.86 $25.19 2,400
2020-07-02 $25.33 $25.41 $25.28 $25.41 $24.75 700
2020-07-01 $25.19 $25.19 $25.19 $25.19 $24.54 19
2020-06-30 $25.13 $25.13 $25.13 $25.13 $24.48 0
2020-06-29 $24.93 $24.97 $24.93 $24.97 $24.33 101
2020-06-26 $24.92 $24.92 $24.92 $24.92 $24.27 3
2020-06-25 $25.22 $25.22 $25.22 $25.22 $24.57 8
2020-06-24 $24.95 $24.95 $24.95 $24.95 $24.31 0
2020-06-23 $25.42 $25.42 $25.42 $25.42 $24.77 0
2020-06-22 $25.32 $25.32 $25.32 $25.32 $24.67 200
2020-06-19 $25.18 $25.18 $24.97 $25.07 $24.42 540
2020-06-18 $25.06 $25.11 $25.06 $25.11 $24.46 200
2020-06-17 $25.03 $25.13 $24.96 $25.13 $24.49 2,000
2020-06-16 $24.94 $24.94 $24.94 $24.94 $24.30 0
2020-06-15 $24.51 $24.62 $24.48 $24.62 $23.98 1,200
2020-06-12 $24.65 $24.65 $24.65 $24.65 $24.01 0
2020-06-11 $24.35 $24.35 $24.35 $24.35 $23.72 16
2020-06-10 $25.30 $25.44 $25.30 $25.44 $24.78 110
2020-06-09 $25.31 $25.31 $25.31 $25.31 $24.65 23
2020-06-08 $25.50 $25.50 $25.50 $25.50 $24.85 0
2020-06-05 $25.35 $25.35 $25.35 $25.35 $24.69 25
2020-06-04 $25.06 $25.06 $25.06 $25.06 $24.41 1
2020-06-03 $25.22 $25.22 $25.22 $25.22 $24.57 0
2020-06-02 $24.76 $24.76 $24.76 $24.76 $24.12 80
2020-06-01 $24.64 $24.64 $24.64 $24.64 $24.01 12
2020-05-29 $24.25 $24.25 $24.25 $24.25 $23.63 0
2020-05-28 $24.07 $24.07 $24.07 $24.07 $23.45 3
2020-05-27 $23.81 $23.81 $23.81 $23.81 $23.19 1
2020-05-26 $23.84 $23.84 $23.84 $23.84 $23.23 1
2020-05-22 $23.32 $23.32 $23.32 $23.32 $22.72 1
2020-05-21 $23.33 $23.33 $23.33 $23.33 $22.73 1
2020-05-20 $23.45 $23.57 $23.45 $23.57 $22.96 2,200
2020-05-19 $23.07 $23.07 $23.07 $23.07 $22.47 0
2020-05-18 $23.25 $23.25 $23.25 $23.25 $22.65 2
2020-05-15 $22.53 $22.53 $22.53 $22.53 $21.95 0
2020-05-14 $22.13 $22.42 $22.13 $22.42 $21.84 1,900
2020-05-13 $22.57 $22.57 $22.57 $22.57 $21.99 4
2020-05-12 $22.69 $22.69 $22.69 $22.69 $22.11 13
2020-05-11 $22.89 $22.89 $22.89 $22.89 $22.30 0
2020-05-08 $22.73 $22.89 $22.66 $22.89 $22.30 800
2020-05-07 $22.50 $22.50 $22.42 $22.42 $21.84 3,100
2020-05-06 $22.18 $22.19 $22.05 $22.05 $21.48 1,600
2020-05-05 $22.12 $22.21 $21.95 $22.02 $21.45 7,423
2020-05-04 $22.02 $22.02 $22.02 $22.02 $21.45 0
2020-05-01 $22.46 $22.46 $22.46 $22.46 $21.88 66
2020-04-30 $22.45 $22.45 $22.45 $22.45 $21.88 2
2020-04-29 $22.92 $22.92 $22.92 $22.92 $22.32 186
2020-04-28 $22.32 $22.32 $22.32 $22.32 $21.74 2
2020-04-27 $21.93 $21.93 $21.93 $21.93 $21.37 20
2020-04-24 $21.78 $21.78 $21.78 $21.78 $21.21 19
2020-04-23 $22.00 $22.00 $21.78 $21.78 $21.21 932
2020-04-22 $21.44 $21.44 $21.44 $21.44 $20.89 2
2020-04-21 $21.78 $21.78 $21.78 $21.78 $21.22 2
2020-04-20 $21.87 $21.87 $21.78 $21.78 $21.22 300
2020-04-17 $21.70 $21.70 $21.70 $21.70 $21.14 89
2020-04-16 $21.60 $21.60 $21.60 $21.60 $21.05 0
2020-04-15 $22.12 $22.12 $22.12 $22.12 $21.55 50
2020-04-14 $22.09 $22.12 $22.09 $22.12 $21.55 300
2020-04-13 $21.79 $21.79 $21.79 $21.79 $21.22 2
2020-04-09 $21.67 $21.79 $21.65 $21.79 $21.22 1,700
2020-04-08 $21.22 $21.22 $21.22 $21.22 $20.67 20
2020-04-07 $21.18 $21.22 $21.18 $21.22 $20.67 100
2020-04-06 $20.09 $20.09 $20.09 $20.09 $19.57 53
2020-04-03 $20.30 $20.30 $20.30 $20.30 $19.78 2
2020-04-02 $20.30 $20.40 $20.30 $20.30 $19.78 4,100
2020-04-01 $20.24 $20.24 $19.78 $19.78 $19.27 1,300
2020-03-31 $20.85 $20.96 $20.62 $20.96 $20.41 4,304
2020-03-30 $20.72 $20.74 $20.72 $20.74 $20.21 1,100
2020-03-27 $19.87 $20.74 $19.87 $20.74 $20.21 3,400
2020-03-26 $21.11 $21.11 $21.11 $21.11 $20.56 4
2020-03-25 $20.43 $20.65 $20.37 $20.37 $19.84 3,300
2020-03-24 $19.81 $19.81 $19.81 $19.81 $19.30 4
2020-03-23 $18.43 $18.52 $18.35 $18.35 $17.88 300
2020-03-20 $18.80 $18.97 $18.72 $18.72 $18.24 1,000
2020-03-19 $18.70 $18.70 $18.70 $18.70 $18.21 2
2020-03-18 $18.34 $18.34 $18.34 $18.34 $17.86 75
2020-03-17 $19.39 $19.39 $19.39 $19.39 $18.89 28
2020-03-16 $18.90 $18.90 $18.90 $18.90 $18.41 2
2020-03-13 $20.97 $20.97 $20.97 $20.97 $20.43 2
2020-03-12 $16.21 $19.97 $16.21 $19.74 $19.23 3,200
2020-03-11 $22.37 $22.40 $22.14 $22.14 $21.56 1,500
2020-03-10 $22.58 $25.04 $22.58 $25.04 $24.39 2,500
2020-03-09 $20.69 $22.36 $18.62 $21.86 $21.30 2,800
2020-03-06 $24.45 $24.53 $24.45 $24.53 $23.89 300
2020-03-05 $24.88 $24.88 $24.88 $24.88 $24.24 0
2020-03-04 $25.52 $25.57 $25.52 $25.57 $24.91 200
2020-03-03 $25.13 $25.13 $24.91 $24.91 $24.26 352
2020-03-02 $24.99 $25.12 $24.99 $25.12 $24.47 200
2020-02-28 $24.28 $24.50 $24.10 $24.50 $23.87 6,469
2020-02-27 $25.00 $25.00 $25.00 $25.00 $24.35 8
2020-02-26 $25.55 $25.65 $25.55 $25.65 $24.99 300
2020-02-25 $25.63 $25.72 $25.63 $25.72 $25.06 500
2020-02-24 $26.08 $26.15 $26.06 $26.15 $25.48 500
2020-02-21 $27.05 $27.11 $27.05 $27.11 $26.41 200
2020-02-20 $27.25 $27.30 $27.25 $27.30 $26.60 200
2020-02-19 $27.46 $27.52 $27.46 $27.52 $26.80 200
2020-02-18 $27.21 $27.27 $27.21 $27.27 $26.57 400
2020-02-14 $27.37 $27.44 $27.37 $27.44 $26.73 200
2020-02-13 $27.41 $27.47 $27.41 $27.47 $26.76 300
2020-02-12 $27.53 $27.58 $27.53 $27.58 $26.86 2,800
2020-02-11 $27.44 $27.51 $27.44 $27.51 $26.80 300
2020-02-10 $27.27 $27.33 $27.27 $27.33 $26.62 200
2020-02-07 $27.19 $27.25 $27.19 $27.25 $26.54 200
2020-02-06 $27.41 $27.46 $27.41 $27.46 $26.75 200
2020-02-05 $27.46 $27.46 $27.38 $27.46 $26.75 411
2020-02-04 $27.17 $27.24 $27.17 $27.24 $26.53 200
2020-02-03 $26.73 $26.80 $26.73 $26.80 $26.11 300
2020-01-31 $26.66 $26.66 $26.66 $26.66 $25.97 2
2020-01-30 $27.08 $27.08 $27.08 $27.08 $26.38 0
2020-01-29 $27.15 $27.15 $27.15 $27.15 $26.45 1
2020-01-28 $27.20 $27.20 $27.17 $27.17 $26.47 200
2020-01-27 $26.97 $26.97 $26.97 $26.97 $26.27 45
2020-01-24 $27.55 $27.55 $27.55 $27.55 $26.84 3
2020-01-23 $27.42 $27.56 $27.42 $27.56 $26.85 100
2020-01-22 $27.60 $27.70 $27.60 $27.67 $26.96 2,500
2020-01-21 $27.47 $27.51 $27.28 $27.47 $26.76 3,245
2020-01-17 $27.58 $27.58 $27.58 $27.58 $26.87 29
2020-01-16 $27.59 $27.59 $27.59 $27.59 $26.88 3,400
2020-01-15 $27.48 $27.55 $27.48 $27.55 $26.83 300
2020-01-14 $27.53 $27.53 $27.47 $27.53 $26.82 700
2020-01-13 $27.40 $27.48 $27.40 $27.48 $26.77 800
2020-01-10 $27.29 $27.29 $27.21 $27.29 $26.58 1,500
2020-01-09 $27.30 $27.30 $27.27 $27.30 $26.60 500
2020-01-08 $27.12 $27.22 $27.12 $27.22 $26.52 300
2020-01-07 $27.01 $27.09 $27.01 $27.09 $26.39 300
2020-01-06 $27.00 $27.13 $27.00 $27.13 $26.43 3,257
2020-01-03 $27.09 $27.09 $26.94 $27.03 $26.33 600
2020-01-02 $27.21 $27.28 $27.21 $27.28 $26.58 400
2019-12-31 $27.06 $27.13 $27.02 $27.13 $26.43 2,478
2019-12-30 $27.42 $27.46 $27.04 $27.11 $26.41 8,800
2019-12-27 $27.54 $27.54 $27.53 $27.53 $26.32 6,100
2019-12-26 $27.56 $27.57 $27.56 $27.57 $26.36 400
2019-12-24 $27.41 $27.49 $27.41 $27.49 $26.28 200
2019-12-23 $27.49 $27.49 $27.49 $27.49 $26.28 29
2019-12-20 $27.20 $27.44 $27.20 $27.44 $26.23 613
2019-12-19 $27.32 $27.34 $27.32 $27.34 $26.13 800
2019-12-18 $27.34 $27.34 $27.34 $27.34 $26.14 44
2019-12-17 $27.41 $27.41 $27.41 $27.41 $26.21 79
2019-12-16 $27.20 $27.43 $27.20 $27.43 $26.22 539
2019-12-13 $26.89 $27.14 $26.87 $27.14 $25.95 2,115
2019-12-12 $26.90 $26.95 $26.88 $26.88 $25.69 202
2019-12-11 $26.89 $26.89 $26.89 $26.89 $25.70 50
2019-12-10 $26.79 $26.79 $26.79 $26.79 $25.61 20
2019-12-09 $26.79 $26.84 $26.79 $26.84 $25.66 100
2019-12-06 $26.87 $26.89 $26.86 $26.89 $25.71 3,700
2019-12-05 $26.73 $26.73 $26.73 $26.73 $25.55 0
2019-12-04 $26.75 $26.76 $26.75 $26.76 $25.58 200
2019-12-03 $26.55 $26.59 $26.55 $26.59 $25.42 100
2019-12-02 $26.66 $26.67 $26.62 $26.65 $25.47 600
2019-11-29 $26.90 $26.90 $26.74 $26.84 $25.66 385
2019-11-27 $26.89 $26.89 $26.89 $26.89 $25.71 0
2019-11-26 $26.86 $26.89 $26.86 $26.89 $25.70 389
2019-11-25 $26.83 $26.87 $26.83 $26.87 $25.69 200
2019-11-22 $26.60 $26.64 $26.60 $26.64 $25.47 1,000
2019-11-21 $26.62 $26.65 $26.59 $26.65 $25.47 700
2019-11-20 $26.74 $26.74 $26.62 $26.70 $25.52 1,300
2019-11-19 $26.71 $26.78 $26.71 $26.78 $25.60 200
2019-11-18 $26.80 $26.83 $26.74 $26.81 $25.63 2,100
2019-11-15 $26.50 $26.72 $26.50 $26.72 $25.54 1,600
2019-11-14 $26.46 $26.46 $26.46 $26.46 $25.30 56
2019-11-13 $26.46 $26.47 $26.46 $26.47 $25.31 302
2019-11-12 $26.49 $26.49 $26.47 $26.47 $25.30 200
2019-11-11 $26.48 $26.48 $26.48 $26.48 $25.31 2
2019-11-08 $26.43 $26.47 $26.43 $26.47 $25.31 400
2019-11-07 $26.70 $26.70 $26.67 $26.67 $25.49 856
2019-11-06 $26.63 $26.63 $26.60 $26.60 $25.43 300
2019-11-05 $26.65 $26.65 $26.65 $26.65 $25.48 0
2019-11-04 $26.65 $26.66 $26.59 $26.64 $25.47 2,064
2019-11-01 $26.46 $26.63 $26.46 $26.63 $25.46 1,800
2019-10-31 $26.38 $26.44 $26.38 $26.44 $25.28 200
2019-10-30 $26.24 $26.47 $26.24 $26.47 $25.30 785
2019-10-29 $26.15 $26.15 $26.15 $26.15 $25.00 900
2019-10-28 $26.15 $26.15 $26.14 $26.14 $24.99 492
2019-10-25 $26.15 $26.15 $26.15 $26.15 $25.00 60
2019-10-24 $26.12 $26.12 $26.12 $26.12 $24.97 2
2019-10-23 $25.95 $26.05 $25.95 $26.05 $24.90 617
2019-10-22 $26.01 $26.01 $26.01 $26.01 $24.87 2
2019-10-21 $26.08 $26.08 $26.08 $26.08 $24.94 600
2019-10-18 $26.00 $26.02 $26.00 $26.02 $24.88 400
2019-10-17 $26.05 $26.06 $24.75 $26.06 $24.91 700
2019-10-16 $26.07 $26.07 $26.07 $26.07 $24.92 2
2019-10-15 $25.99 $26.11 $25.99 $26.08 $24.94 600
2019-10-14 $25.87 $25.87 $25.87 $25.87 $24.73 0
2019-10-11 $26.01 $26.01 $26.01 $26.01 $24.86 0
2019-10-10 $25.62 $25.68 $25.61 $25.68 $24.55 604
2019-10-09 $25.64 $25.64 $25.64 $25.64 $24.51 2
2019-10-08 $25.44 $25.44 $25.44 $25.44 $24.32 3
2019-10-07 $25.67 $25.67 $25.64 $25.65 $24.52 500
2019-10-04 $25.45 $25.55 $25.42 $25.55 $24.42 400
2019-10-03 $25.23 $25.35 $25.14 $25.35 $24.24 1,200
2019-10-02 $25.15 $25.15 $25.08 $25.10 $23.99 1,900
2019-10-01 $25.61 $25.61 $25.59 $25.59 $24.46 1,700
2019-09-30 $25.84 $25.84 $25.84 $25.84 $24.70 0
2019-09-27 $25.82 $25.82 $25.66 $25.66 $24.53 400
2019-09-26 $25.85 $25.85 $25.85 $25.85 $24.71 0
2019-09-25 $25.74 $25.74 $25.74 $25.74 $24.61 100
2019-09-24 $25.89 $25.89 $25.87 $25.87 $24.74 700
2019-09-23 $25.92 $25.92 $25.92 $25.92 $24.78 0
2019-09-20 $25.95 $25.95 $25.95 $25.95 $24.81 0
2019-09-19 $26.07 $26.07 $26.02 $26.02 $24.87 2,000
2019-09-18 $25.93 $25.93 $25.88 $25.93 $24.79 1,700
2019-09-17 $25.81 $25.89 $25.81 $25.81 $24.68 600
2019-09-16 $25.73 $25.73 $25.71 $25.71 $24.58 4,000
2019-09-13 $25.87 $25.87 $25.87 $25.87 $24.73 0
2019-09-12 $25.79 $25.79 $25.79 $25.79 $24.65 0
2019-09-11 $25.65 $25.65 $25.65 $25.65 $24.53 2
2019-09-10 $25.61 $25.61 $25.61 $25.61 $24.48 227
2019-09-09 $25.85 $25.85 $25.81 $25.81 $24.67 1,100
2019-09-06 $25.94 $25.94 $25.91 $25.91 $24.77 500
2019-09-05 $25.73 $25.78 $25.73 $25.78 $24.65 200
2019-09-04 $25.60 $25.60 $25.60 $25.60 $24.47 2
2019-09-03 $25.34 $25.34 $25.34 $25.34 $24.22 0
2019-08-30 $25.46 $25.46 $25.45 $25.45 $24.33 300
2019-08-29 $25.33 $25.38 $25.33 $25.38 $24.26 1,095
2019-08-28 $25.18 $25.18 $25.16 $25.16 $24.06 839
2019-08-27 $25.19 $25.19 $25.19 $25.19 $24.08 89
2019-08-26 $25.22 $25.22 $25.22 $25.22 $24.11 102
2019-08-23 $25.04 $25.04 $25.04 $25.04 $23.94 0
2019-08-22 $25.35 $25.36 $25.35 $25.36 $24.25 881
2019-08-21 $25.49 $25.49 $25.49 $25.49 $24.36 2
2019-08-20 $25.22 $25.22 $25.22 $25.22 $24.11 2
2019-08-19 $25.27 $25.27 $25.27 $25.27 $24.16 426
2019-08-16 $25.16 $25.16 $25.16 $25.16 $24.05 0
2019-08-15 $24.86 $24.86 $24.86 $24.86 $23.76 100
2019-08-14 $24.79 $24.79 $24.79 $24.79 $23.70 2
2019-08-13 $22.90 $25.49 $22.90 $25.44 $24.32 1,094
2019-08-12 $25.24 $25.24 $25.24 $25.24 $24.13 2
2019-08-09 $25.44 $25.44 $25.44 $25.44 $24.32 2
2019-08-08 $25.51 $25.54 $25.51 $25.54 $24.41 754
2019-08-07 $25.26 $25.26 $25.26 $25.26 $24.15 2
2019-08-06 $25.12 $25.12 $25.12 $25.12 $24.01 2
2019-08-05 $24.94 $24.94 $24.94 $24.94 $23.85 2
2019-08-02 $25.54 $25.54 $25.54 $25.54 $24.41 2
2019-08-01 $26.08 $26.08 $25.76 $25.76 $24.62 604
2019-07-31 $26.23 $26.23 $25.26 $25.89 $24.75 602
2019-07-30 $26.06 $26.07 $26.06 $26.07 $24.93 269
2019-07-29 $26.23 $26.23 $26.23 $26.23 $25.08 413
2019-07-26 $26.34 $26.34 $26.24 $26.30 $25.14 1,802
2019-07-25 $26.38 $26.38 $25.97 $26.26 $25.11 2,502
2019-07-24 $26.39 $26.48 $26.39 $26.40 $25.24 502
2019-07-23 $26.40 $26.40 $26.39 $26.40 $25.24 1,535
2019-07-22 $26.32 $26.32 $26.32 $26.32 $25.16 302
2019-07-19 $26.43 $26.43 $26.43 $26.43 $25.27 4
2019-07-18 $26.43 $26.49 $26.43 $26.49 $25.33 993
2019-07-17 $26.34 $26.39 $26.34 $26.39 $25.23 3,202
2019-07-16 $26.39 $26.39 $26.39 $26.39 $25.23 1
2019-07-15 $26.46 $26.46 $26.46 $26.46 $25.30 2
2019-07-12 $26.40 $26.40 $26.40 $26.40 $25.24 2
2019-07-11 $26.36 $26.36 $26.36 $26.36 $25.20 2
2019-07-10 $26.37 $26.37 $26.37 $26.37 $25.21 2
2019-07-09 $26.26 $26.26 $26.26 $26.26 $25.11 2
2019-07-08 $26.37 $26.37 $26.37 $26.37 $25.21 2
2019-07-05 $26.45 $26.45 $26.45 $26.45 $25.29 2
2019-07-03 $26.75 $26.75 $26.75 $26.75 $25.58 2
2019-07-02 $26.44 $26.58 $26.44 $26.58 $25.41 915
2019-07-01 $26.45 $26.45 $26.39 $26.39 $25.23 522
2019-06-28 $26.36 $26.36 $26.36 $26.36 $25.20 2
2019-06-27 $26.27 $26.27 $26.27 $26.27 $25.12 2
2019-06-26 $26.21 $26.21 $26.21 $26.21 $25.06 0
2019-06-25 $26.19 $26.19 $26.17 $26.17 $25.02 203
2019-06-24 $26.40 $26.41 $26.39 $26.39 $25.23 1,110
2019-06-21 $26.18 $26.25 $26.18 $26.25 $25.10 200
2019-06-20 $26.28 $26.38 $26.27 $26.38 $25.22 522
2019-06-19 $26.09 $26.09 $26.09 $26.09 $24.94 0
2019-06-18 $25.96 $25.98 $25.96 $25.98 $24.84 936
2019-06-17 $25.59 $25.60 $25.58 $25.60 $24.47 353
2019-06-14 $25.57 $25.57 $25.57 $25.57 $24.45 0
2019-06-13 $25.67 $25.67 $25.57 $25.57 $24.45 1,327
2019-06-12 $25.67 $25.67 $25.62 $25.62 $24.50 7,686
2019-06-11 $25.81 $25.81 $25.81 $25.81 $24.67 0
2019-06-10 $25.68 $25.68 $25.68 $25.68 $24.55 0
2019-06-07 $25.59 $25.59 $25.59 $25.59 $24.47 3
2019-06-06 $25.24 $25.24 $25.24 $25.24 $24.13 2
2019-06-05 $25.12 $25.12 $25.12 $25.12 $24.01 2
2019-06-04 $25.09 $25.09 $25.09 $25.09 $23.99 86
2019-06-03 $24.79 $24.96 $24.79 $24.96 $23.86 102
2019-05-31 $24.72 $24.72 $24.72 $24.72 $23.64 81
2019-05-30 $24.87 $24.87 $24.87 $24.87 $23.78 2
2019-05-29 $24.70 $24.70 $24.70 $24.70 $23.62 2
2019-05-28 $25.03 $25.03 $25.03 $25.03 $23.93 2
2019-05-24 $24.99 $25.20 $24.99 $25.20 $24.09 102
2019-05-23 $24.95 $24.95 $24.95 $24.95 $23.86 2
2019-05-22 $25.21 $25.21 $25.21 $25.21 $24.10 1
2019-05-21 $25.10 $25.24 $25.10 $25.24 $24.13 366
2019-05-20 $25.09 $25.09 $25.09 $25.09 $23.99 81
2019-05-17 $25.19 $25.19 $25.19 $25.19 $24.08 80
2019-05-16 $25.27 $25.27 $25.27 $25.27 $24.16 8
2019-05-15 $25.11 $25.11 $25.11 $25.11 $24.00 1
2019-05-14 $25.11 $25.11 $25.11 $25.11 $24.01 2
2019-05-13 $24.73 $24.87 $24.60 $24.87 $23.78 3,102
2019-05-10 $24.77 $25.38 $24.77 $25.38 $24.26 169
2019-05-09 $24.99 $25.16 $24.99 $25.16 $24.05 102
2019-05-08 $25.40 $25.40 $25.40 $25.40 $24.28 2
2019-05-07 $25.32 $25.32 $25.32 $25.32 $24.21 2
2019-05-06 $25.27 $25.60 $25.27 $25.60 $24.47 102
2019-05-03 $25.42 $25.81 $25.42 $25.81 $24.68 102
2019-05-02 $25.32 $25.32 $25.29 $25.30 $24.19 402
2019-05-01 $25.55 $25.63 $25.55 $25.63 $24.50 321
2019-04-30 $25.41 $25.54 $25.40 $25.47 $24.35 2,300
2019-04-29 $25.39 $25.39 $25.39 $25.39 $24.27 0
2019-04-26 $25.42 $25.42 $25.42 $25.42 $24.30 2
2019-04-25 $25.42 $25.45 $25.42 $25.45 $24.33 102
2019-04-24 $25.71 $25.71 $25.47 $25.47 $24.35 1,082
2019-04-23 $25.49 $25.67 $25.49 $25.67 $24.54 102
2019-04-22 $25.46 $25.70 $25.42 $25.70 $24.57 252
2019-04-18 $25.55 $25.55 $25.55 $25.55 $24.42 0
2019-04-17 $25.62 $25.62 $25.62 $25.62 $24.49 2
2019-04-16 $25.40 $25.95 $25.40 $25.64 $24.52 4,217
2019-04-15 $25.29 $25.37 $25.29 $25.37 $24.26 141
2019-04-12 $25.46 $25.46 $25.46 $25.46 $24.34 2
2019-04-11 $25.32 $25.32 $25.32 $25.32 $24.20 7
2019-04-10 $25.37 $25.37 $25.37 $25.37 $24.25 2
2019-04-09 $25.65 $25.65 $25.45 $25.45 $24.34 1,222
2019-04-08 $25.25 $25.44 $25.25 $25.37 $24.25 314
2019-04-05 $25.48 $25.48 $25.33 $25.44 $24.32 1,068
2019-04-04 $25.08 $25.56 $25.08 $25.39 $24.27 667
2019-04-03 $25.28 $25.28 $25.28 $25.28 $24.17 2
2019-04-02 $25.18 $25.47 $25.18 $25.18 $24.07 549
2019-04-01 $25.04 $25.74 $25.04 $25.44 $24.32 602
2019-03-29 $24.96 $24.96 $24.96 $24.96 $23.87 2
2019-03-28 $25.08 $25.08 $24.91 $24.91 $23.81 600
2019-03-27 $24.87 $24.90 $24.87 $24.90 $23.80 603
2019-03-26 $25.40 $25.40 $25.04 $25.04 $23.94 502
2019-03-25 $24.84 $24.84 $24.84 $24.84 $23.75 1,778
2019-03-22 $24.67 $25.23 $24.67 $25.05 $23.95 1,467
2019-03-21 $24.99 $25.01 $24.99 $25.01 $23.91 603
2019-03-20 $25.11 $25.11 $24.99 $24.99 $23.89 502
2019-03-19 $24.92 $25.02 $24.91 $24.91 $23.81 4,378
2019-03-18 $24.90 $24.90 $24.89 $24.89 $23.79 502
2019-03-15 $24.81 $24.81 $24.76 $24.77 $23.68 692
2019-03-14 $24.66 $24.66 $24.51 $24.55 $23.47 1,127
2019-03-13 $24.58 $24.58 $24.53 $24.53 $23.46 584
2019-03-12 $24.52 $24.52 $24.41 $24.41 $23.34 502
2019-03-11 $24.31 $24.40 $24.31 $24.40 $23.32 531
2019-03-08 $24.15 $24.15 $24.15 $24.15 $23.09 2
2019-03-07 $24.13 $24.13 $24.13 $24.13 $23.07 0
2019-03-06 $24.45 $24.45 $24.45 $24.45 $23.37 2
2019-03-05 $24.61 $24.61 $24.51 $24.53 $23.45 602
2019-03-04 $24.57 $24.57 $24.46 $24.46 $23.38 1,502
2019-03-01 $24.63 $24.63 $24.46 $24.46 $23.39 502
2019-02-28 $24.34 $24.34 $24.34 $24.34 $23.27 0
2019-02-27 $24.50 $24.50 $24.50 $24.50 $23.42 2
2019-02-26 $24.65 $24.65 $24.59 $24.59 $23.51 502
2019-02-25 $24.68 $24.68 $24.49 $24.49 $23.42 1,381
2019-02-22 $24.61 $24.61 $24.48 $24.48 $23.40 908
2019-02-21 $24.43 $24.43 $24.27 $24.30 $23.24 700
2019-02-20 $24.50 $24.50 $24.38 $24.43 $23.36 702
2019-02-19 $24.37 $24.38 $24.35 $24.38 $23.31 1,301
2019-02-15 $24.34 $24.34 $24.33 $24.33 $23.26 500
2019-02-14 $24.18 $24.18 $24.13 $24.13 $23.07 602
2019-02-13 $24.26 $24.26 $24.07 $24.07 $23.01 500
2019-02-12 $24.08 $24.08 $24.06 $24.06 $23.00 500
2019-02-11 $23.81 $23.81 $23.69 $23.69 $22.65 502
2019-02-08 $23.70 $23.70 $23.70 $23.70 $22.65 0
2019-02-07 $23.86 $23.86 $23.86 $23.86 $22.81 0
2019-02-06 $24.08 $24.08 $24.08 $24.08 $23.02 0
2019-02-05 $24.28 $24.28 $24.21 $24.21 $23.15 503
2019-02-04 $24.06 $24.07 $24.06 $24.07 $23.01 568
2019-02-01 $24.03 $24.03 $23.90 $23.90 $22.85 501
2019-01-31 $23.97 $24.07 $23.88 $23.98 $22.92 1,285
2019-01-30 $23.84 $23.94 $23.75 $23.94 $22.88 1,095
2019-01-29 $23.87 $23.87 $23.72 $23.72 $22.68 502
2019-01-28 $23.61 $23.61 $23.61 $23.61 $22.57 2
2019-01-25 $23.78 $23.78 $23.68 $23.68 $22.64 500
2019-01-24 $23.47 $23.47 $23.39 $23.41 $22.38 980
2019-01-23 $23.30 $23.30 $23.30 $23.30 $22.27 0
2019-01-22 $23.44 $23.44 $23.30 $23.30 $22.27 606
2019-01-18 $23.75 $23.77 $23.67 $23.67 $22.63 1,000
2019-01-17 $23.40 $23.42 $23.38 $23.42 $22.39 1,600
2019-01-16 $23.42 $23.42 $23.32 $23.33 $22.31 727
2019-01-15 $23.31 $23.31 $23.23 $23.24 $22.22 707
2019-01-14 $23.17 $23.17 $23.17 $23.17 $22.15 0
2019-01-11 $23.18 $23.25 $23.17 $23.17 $22.15 592
2019-01-10 $23.28 $23.31 $23.28 $23.31 $22.29 400
2019-01-09 $23.36 $23.36 $23.27 $23.27 $22.24 600
2019-01-08 $22.98 $22.98 $22.93 $22.93 $21.92 500
2019-01-07 $22.78 $22.78 $22.76 $22.76 $21.76 885
2019-01-04 $22.32 $22.64 $22.32 $22.59 $21.60 3,686
2019-01-03 $21.97 $21.97 $21.97 $21.97 $21.00 31
2019-01-02 $22.21 $22.21 $22.13 $22.19 $21.21 1,266
2018-12-31 $22.20 $22.20 $22.20 $22.20 $21.23 0
2018-12-28 $22.28 $22.28 $22.17 $22.17 $21.19 417
2018-12-27 $22.18 $22.18 $22.18 $22.18 $21.01 0
2018-12-26 $21.86 $22.13 $21.86 $22.13 $20.97 1,937
2018-12-24 $21.66 $21.86 $21.66 $21.86 $20.71 298
2018-12-21 $22.16 $22.17 $21.86 $21.98 $20.82 1,600
2018-12-20 $22.24 $22.31 $22.24 $22.31 $21.13 100
2018-12-19 $22.84 $22.84 $22.34 $22.34 $21.16 514
2018-12-18 $22.74 $22.74 $22.58 $22.60 $21.41 400
2018-12-17 $22.43 $22.43 $22.43 $22.43 $21.24 2
2018-12-14 $22.81 $22.81 $22.81 $22.81 $21.60 102
2018-12-13 $23.17 $23.17 $23.08 $23.08 $21.86 500
2018-12-12 $23.41 $24.22 $23.13 $23.20 $21.97 1,600
2018-12-11 $22.85 $22.85 $22.85 $22.85 $21.65 0
2018-12-10 $22.82 $22.90 $22.82 $22.85 $21.65 1,627
2018-12-07 $23.32 $23.32 $22.96 $22.96 $21.75 553
2018-12-06 $22.96 $22.96 $22.96 $22.96 $21.75 100
2018-12-04 $23.60 $23.93 $23.60 $23.92 $22.66 2,970
2018-12-03 $24.27 $24.27 $24.27 $24.27 $22.99 500
2018-11-30 $23.78 $23.78 $23.78 $23.78 $22.53 500
2018-11-29 $23.89 $23.89 $23.75 $23.75 $22.50 630
2018-11-28 $23.55 $23.55 $23.55 $23.55 $22.31 500
2018-11-27 $23.47 $23.47 $23.37 $23.37 $22.14 700
2018-11-26 $23.56 $23.56 $23.56 $23.56 $22.32 500
2018-11-23 $23.41 $23.41 $23.41 $23.41 $22.18 0
2018-11-21 $23.41 $23.41 $23.41 $23.41 $22.18 502
2018-11-20 $23.59 $23.59 $23.59 $23.59 $22.34 1
2018-11-19 $23.49 $23.70 $23.46 $23.59 $22.34 836
2018-11-16 $23.89 $23.89 $23.89 $23.89 $22.63 800
2018-11-15 $23.82 $23.82 $23.82 $23.82 $22.56 0
2018-11-14 $23.82 $23.82 $23.82 $23.82 $22.56 500
2018-11-13 $23.80 $23.80 $22.68 $22.68 $21.48 1,375
2018-11-12 $23.86 $23.86 $23.71 $23.71 $22.46 204
2018-11-09 $24.16 $24.16 $24.06 $24.06 $22.79 600
2018-11-08 $24.69 $24.69 $24.69 $24.69 $23.39 502
2018-11-07 $24.59 $24.59 $24.59 $24.59 $23.29 501
2018-11-06 $24.37 $24.37 $24.17 $24.17 $22.90 1,400
2018-11-05 $24.26 $24.26 $24.26 $24.26 $22.98 500
2018-11-02 $24.44 $24.44 $24.44 $24.44 $23.15 570
2018-11-01 $23.92 $24.05 $23.92 $24.03 $22.76 1,641
2018-10-31 $23.92 $23.92 $23.92 $23.92 $22.66 501
2018-10-30 $23.52 $23.52 $23.52 $23.52 $22.28 500
2018-10-29 $23.43 $23.49 $23.28 $23.28 $22.05 800
2018-10-26 $23.18 $23.18 $23.17 $23.18 $21.96 600
2018-10-25 $23.73 $23.75 $23.73 $23.73 $22.48 1,510
2018-10-24 $24.01 $24.01 $24.01 $24.01 $22.74 500
2018-10-23 $23.95 $24.72 $23.95 $24.72 $23.42 1,500
2018-10-22 $24.43 $24.44 $24.43 $24.44 $23.15 912
2018-10-19 $24.58 $24.58 $24.39 $24.40 $23.11 902
2018-10-18 $25.00 $25.00 $25.00 $25.00 $23.68 2
2018-10-17 $25.00 $25.00 $25.00 $25.00 $23.68 500
2018-10-16 $24.96 $24.96 $24.89 $24.89 $23.58 2,402
2018-10-15 $24.64 $24.64 $24.64 $24.64 $23.34 505
2018-10-12 $24.72 $24.72 $24.72 $24.72 $23.42 588
2018-10-11 $24.59 $24.70 $24.59 $24.70 $23.40 701
2018-10-10 $25.01 $25.01 $25.01 $25.01 $23.69 500
2018-10-09 $25.66 $25.66 $25.66 $25.66 $24.31 123
2018-10-08 $25.64 $25.75 $25.64 $25.75 $24.39 702
2018-10-05 $26.25 $26.25 $26.25 $26.25 $24.86 90
2018-10-04 $26.25 $26.25 $26.25 $26.25 $24.86 300
2018-10-03 $26.93 $26.93 $26.93 $26.93 $25.51 2
2018-10-02 $26.93 $26.93 $26.93 $26.93 $25.51 2
2018-10-01 $26.93 $26.93 $26.93 $26.93 $25.51 3
2018-09-28 $26.93 $26.93 $26.93 $26.93 $25.51 0
2018-09-27 $26.85 $26.93 $26.85 $26.93 $25.51 372
2018-09-26 $26.91 $27.05 $26.91 $27.05 $25.62 13,127
2018-09-25 $26.81 $26.81 $26.81 $26.81 $25.40 2
2018-09-24 $26.81 $26.81 $26.81 $26.81 $25.40 700
2018-09-21 $26.90 $26.90 $26.81 $26.81 $25.39 750
2018-09-20 $26.76 $26.76 $26.76 $26.76 $25.35 501
2018-09-19 $26.49 $26.49 $26.49 $26.49 $25.09 255
2018-09-18 $26.51 $26.51 $26.51 $26.51 $25.11 500
2018-09-17 $26.40 $26.40 $26.40 $26.40 $25.01 0
2018-09-14 $26.51 $26.51 $26.40 $26.40 $25.01 726
2018-09-13 $26.41 $26.41 $26.22 $26.22 $24.84 1,000
2018-09-12 $26.05 $26.05 $26.05 $26.05 $24.68 1,000
2018-09-11 $26.00 $26.04 $26.00 $26.03 $24.66 800
2018-09-10 $26.05 $26.05 $26.05 $26.05 $24.68 0
2018-09-07 $26.05 $26.05 $26.05 $26.05 $24.68 500
2018-09-06 $26.02 $26.02 $26.02 $26.02 $24.65 610
2018-09-05 $26.33 $26.55 $26.33 $26.55 $25.15 1,200
2018-09-04 $26.71 $26.79 $26.71 $26.79 $25.38 1,858
2018-08-31 $27.06 $27.06 $26.94 $26.94 $25.52 753
2018-08-30 $27.29 $27.29 $27.29 $27.29 $25.85 0
2018-08-29 $27.32 $27.32 $27.26 $27.29 $25.85 1,900
2018-08-28 $27.30 $27.30 $27.30 $27.30 $25.86 500
2018-08-27 $27.16 $27.26 $27.16 $27.26 $25.82 1,053
2018-08-24 $26.20 $26.86 $26.20 $26.86 $25.44 651
2018-08-23 $26.84 $26.84 $26.84 $26.84 $25.43 507
2018-08-22 $26.90 $26.90 $26.90 $26.90 $25.48 500
2018-08-21 $26.73 $26.73 $26.68 $26.71 $25.30 1,455
2018-08-20 $26.58 $26.58 $26.28 $26.45 $25.05 1,873
2018-08-17 $26.36 $26.36 $26.08 $26.08 $24.71 701
2018-08-16 $26.43 $26.43 $26.43 $26.43 $25.04 500
2018-08-15 $26.21 $26.21 $26.10 $26.10 $24.72 1,840
2018-08-14 $26.53 $26.54 $26.46 $26.46 $25.07 2,100
2018-08-13 $26.62 $26.62 $26.51 $26.51 $25.11 700
2018-08-10 $27.40 $27.40 $27.40 $27.40 $25.96 0
2018-08-09 $27.40 $27.40 $27.40 $27.40 $25.96 500
2018-08-08 $27.06 $27.27 $27.06 $27.27 $25.83 3,500
2018-08-07 $27.25 $27.25 $27.25 $27.25 $25.81 500
2018-08-06 $26.88 $27.05 $26.88 $27.05 $25.62 798
2018-08-03 $27.02 $27.02 $27.02 $27.02 $25.60 500
2018-08-02 $27.02 $27.02 $27.02 $27.02 $25.60 500
2018-08-01 $27.26 $27.26 $27.06 $27.06 $25.63 789
2018-07-31 $27.33 $27.33 $27.11 $27.11 $25.68 1,000
2018-07-30 $27.32 $27.32 $27.32 $27.32 $25.88 400
2018-07-27 $27.22 $27.22 $27.22 $27.22 $25.79 200
2018-07-26 $27.10 $27.40 $27.08 $27.39 $25.94 3,721
2018-07-25 $27.07 $27.10 $27.07 $27.10 $25.67 2,100
2018-07-24 $27.25 $27.25 $27.13 $27.13 $25.70 1,499
2018-07-23 $26.96 $26.99 $26.96 $26.99 $25.57 1,000
2018-07-20 $27.29 $27.29 $27.29 $27.29 $25.85 0
2018-07-19 $27.29 $27.29 $27.29 $27.29 $25.85 0
2018-07-18 $27.22 $27.29 $27.07 $27.29 $25.85 5,792
2018-07-17 $27.00 $27.04 $27.00 $27.04 $25.61 1,235
2018-07-16 $26.87 $26.87 $26.87 $26.87 $25.45 200
2018-07-13 $26.85 $27.05 $26.76 $26.76 $25.35 2,460
2018-07-12 $26.87 $26.89 $26.87 $26.89 $25.47 2,000
2018-07-11 $26.91 $26.91 $26.47 $26.68 $25.27 10,945
2018-07-10 $26.85 $26.85 $26.85 $26.85 $25.43 692
2018-07-09 $26.72 $26.83 $26.72 $26.83 $25.41 1,692
2018-07-06 $26.38 $26.38 $26.38 $26.38 $24.99 500
2018-07-05 $26.48 $26.48 $26.39 $26.39 $25.00 1,217
2018-07-03 $26.56 $26.56 $26.56 $26.56 $25.16 501
2018-07-02 $26.30 $26.30 $26.30 $26.30 $24.91 500
2018-06-29 $26.60 $26.60 $26.60 $26.60 $25.20 168
2018-06-28 $26.21 $26.36 $26.21 $26.36 $24.97 700
2018-06-27 $26.61 $26.61 $26.61 $26.61 $25.21 500
2018-06-26 $26.50 $26.58 $26.50 $26.58 $25.18 1,105
2018-06-25 $26.72 $26.72 $26.47 $26.47 $25.07 600
2018-06-22 $27.02 $27.05 $27.02 $27.05 $25.62 1,090
2018-06-21 $26.88 $26.88 $26.88 $26.88 $25.46 500
2018-06-20 $26.90 $26.90 $26.90 $26.90 $25.48 605
2018-06-19 $26.84 $26.94 $26.84 $26.94 $25.52 793
2018-06-18 $27.31 $27.31 $27.25 $27.25 $25.81 616
2018-06-15 $27.38 $27.38 $27.38 $27.38 $25.94 575
2018-06-14 $27.80 $27.80 $27.73 $27.73 $26.26 785
2018-06-13 $27.91 $27.91 $27.91 $27.91 $26.44 500
2018-06-12 $27.91 $27.91 $27.84 $27.84 $26.38 618
2018-06-11 $27.99 $28.04 $27.99 $28.02 $26.54 2,100
2018-06-08 $27.84 $27.84 $27.81 $27.84 $26.37 1,220
2018-06-07 $28.03 $28.03 $27.87 $27.87 $26.40 1,300
2018-06-06 $27.69 $27.95 $27.69 $27.95 $26.48 900
2018-06-05 $27.83 $27.83 $27.74 $27.74 $26.28 2,101
2018-06-04 $27.78 $27.78 $27.56 $27.76 $26.29 3,290
2018-06-01 $27.60 $27.60 $27.60 $27.60 $26.15 501
2018-05-31 $27.42 $27.42 $27.42 $27.42 $25.97 500
2018-05-30 $27.15 $27.38 $27.15 $27.36 $25.92 5,107
2018-05-29 $27.15 $27.18 $27.15 $27.18 $25.75 1,045
2018-05-25 $27.43 $27.43 $27.43 $27.43 $25.98 500
2018-05-24 $27.45 $27.45 $27.45 $27.45 $26.00 500
2018-05-23 $27.46 $27.56 $27.45 $27.53 $26.08 1,660
2018-05-22 $27.96 $27.96 $27.96 $27.96 $26.49 500
2018-05-21 $27.82 $27.85 $27.63 $27.85 $26.38 1,544
2018-05-18 $27.66 $27.67 $27.66 $27.67 $26.21 699
2018-05-17 $27.70 $27.71 $27.70 $27.71 $26.25 755
2018-05-16 $27.42 $27.43 $27.42 $27.42 $25.97 1,556
2018-05-15 $27.51 $27.51 $27.42 $27.42 $25.97 960
2018-05-14 $27.87 $27.87 $27.82 $27.83 $26.36 2,300
2018-05-11 $27.82 $27.82 $27.77 $27.80 $26.33 2,239
2018-05-10 $27.55 $27.63 $27.53 $27.63 $26.17 2,309
2018-05-09 $27.27 $27.43 $27.27 $27.43 $25.98 922
2018-05-08 $27.25 $27.26 $27.25 $27.26 $25.82 600
2018-05-07 $27.27 $27.27 $27.18 $27.18 $25.74 1,667
2018-05-04 $26.77 $27.25 $26.77 $27.25 $25.81 7,975
2018-05-03 $27.08 $27.08 $27.08 $27.08 $25.65 500
2018-05-02 $27.12 $27.12 $27.12 $27.12 $25.69 500
2018-05-01 $26.90 $26.90 $26.90 $26.90 $25.48 500
2018-04-30 $27.16 $27.16 $27.03 $27.04 $25.61 3,061
2018-04-27 $27.17 $27.19 $27.17 $27.19 $25.76 1,420
2018-04-26 $27.06 $27.06 $27.06 $27.06 $25.63 500
2018-04-25 $26.82 $26.82 $26.82 $26.82 $25.41 500
2018-04-24 $27.23 $27.23 $27.12 $27.15 $25.72 4,597
2018-04-23 $27.11 $27.13 $26.92 $26.92 $25.50 2,155
2018-04-20 $27.19 $27.19 $27.19 $27.19 $25.76 500
2018-04-19 $27.46 $27.46 $27.46 $27.46 $26.01 500
2018-04-18 $27.50 $27.50 $27.50 $27.50 $26.05 500
2018-04-17 $27.31 $27.31 $27.31 $27.31 $25.87 500
2018-04-16 $26.99 $26.99 $26.99 $26.99 $25.57 710
2018-04-13 $27.11 $27.11 $27.11 $27.11 $25.68 500
2018-04-12 $27.11 $27.11 $27.11 $27.11 $25.68 500
2018-04-11 $27.09 $27.09 $27.09 $27.09 $25.66 500
2018-04-10 $27.06 $27.06 $27.06 $27.06 $25.63 595
2018-04-09 $26.79 $26.79 $26.79 $26.79 $25.38 500
2018-04-06 $26.65 $26.65 $26.65 $26.65 $25.24 100
2018-04-05 $26.67 $26.67 $26.15 $26.15 $24.77 100
2018-04-04 $26.15 $26.15 $26.15 $26.15 $24.77 215
2018-04-03 $26.54 $26.56 $26.54 $26.56 $25.16 415
2018-04-02 $26.50 $26.50 $26.50 $26.50 $25.10 737
2018-03-29 $26.76 $26.76 $26.76 $26.76 $25.35 500
2018-03-28 $26.52 $26.60 $26.52 $26.60 $25.20 822
2018-03-27 $26.76 $26.76 $26.38 $26.38 $24.99 700
2018-03-26 $26.51 $26.51 $26.23 $26.23 $24.85 1,064
2018-03-23 $26.56 $26.59 $26.23 $26.27 $24.89 5,392
2018-03-22 $26.67 $26.79 $26.67 $26.79 $25.38 1,040
2018-03-21 $26.93 $26.93 $26.93 $26.93 $25.51 500
2018-03-20 $26.90 $26.90 $26.89 $26.89 $25.47 736
2018-03-19 $26.96 $26.96 $26.96 $26.96 $25.54 500
2018-03-16 $27.13 $27.13 $27.13 $27.13 $25.70 574
2018-03-15 $27.17 $27.17 $27.17 $27.17 $25.74 500
2018-03-14 $27.22 $27.22 $27.11 $27.11 $25.68 700
2018-03-13 $27.38 $27.38 $27.38 $27.38 $25.94 500
2018-03-12 $27.27 $27.27 $27.27 $27.27 $25.83 519
2018-03-09 $27.14 $27.14 $27.14 $27.14 $25.71 500
2018-03-08 $27.05 $27.05 $27.05 $27.05 $25.62 500
2018-03-07 $26.78 $26.78 $26.78 $26.78 $25.37 500
2018-03-06 $27.19 $27.19 $26.82 $26.82 $25.41 2,620
2018-03-05 $26.30 $26.30 $26.30 $26.30 $24.91 518
2018-03-02 $26.27 $26.31 $26.27 $26.31 $24.92 677
2018-03-01 $26.59 $26.59 $26.59 $26.59 $25.19 500
2018-02-28 $27.15 $27.15 $27.15 $27.15 $25.72 500
2018-02-27 $27.34 $27.34 $27.26 $27.26 $25.82 2,650
2018-02-26 $27.36 $27.45 $27.36 $27.45 $26.00 697
2018-02-23 $27.16 $27.27 $27.16 $27.27 $25.83 1,015
2018-02-22 $27.03 $27.03 $27.03 $27.03 $25.61 500
2018-02-21 $27.16 $27.16 $27.01 $27.02 $25.60 1,100
2018-02-20 $27.00 $27.00 $26.89 $26.94 $25.52 1,900
2018-02-16 $27.23 $27.23 $27.15 $27.15 $25.72 1,700
2018-02-15 $27.00 $27.00 $27.00 $27.00 $25.58 520
2018-02-14 $26.29 $26.29 $26.29 $26.29 $24.90 500
2018-02-13 $26.09 $26.18 $26.07 $26.18 $24.80 2,149
2018-02-12 $26.08 $26.23 $26.08 $26.23 $24.85 1,100
2018-02-09 $25.90 $25.90 $25.50 $25.50 $24.16 700
2018-02-08 $26.57 $26.57 $26.40 $26.40 $25.01 1,100
2018-02-07 $26.95 $26.95 $26.93 $26.93 $25.51 3,000
2018-02-06 $26.47 $26.97 $26.47 $26.97 $25.55 1,622
2018-02-05 $27.30 $27.30 $26.76 $26.76 $25.35 3,178
2018-02-02 $27.91 $27.91 $27.50 $27.50 $26.05 1,900
2018-02-01 $28.24 $28.26 $28.24 $28.26 $26.77 1,414
2018-01-31 $28.28 $28.28 $28.26 $28.26 $26.77 1,100
2018-01-30 $28.35 $28.35 $28.23 $28.23 $26.74 2,424
2018-01-29 $28.56 $28.56 $28.06 $28.46 $26.96 2,290
2018-01-26 $29.03 $29.03 $28.56 $28.58 $27.07 710
2018-01-25 $28.64 $28.64 $28.48 $28.48 $26.98 4,386
2018-01-24 $28.77 $28.77 $28.65 $28.65 $27.14 2,787
2018-01-23 $28.62 $28.63 $28.62 $28.62 $27.11 900
2018-01-22 $28.49 $28.50 $28.49 $28.50 $26.99 506
2018-01-19 $28.52 $28.53 $28.45 $28.52 $27.02 1,312
2018-01-18 $28.32 $28.34 $28.25 $28.33 $26.84 1,126
2018-01-17 $28.30 $28.38 $28.28 $28.38 $26.88 700
2018-01-16 $28.46 $28.46 $28.37 $28.37 $26.87 750
2018-01-12 $28.06 $28.06 $28.06 $28.06 $26.58 520
2018-01-11 $27.89 $27.96 $27.89 $27.96 $26.49 2,250
2018-01-10 $27.82 $27.82 $27.77 $27.80 $26.33 1,951
2018-01-09 $27.91 $27.91 $27.82 $27.91 $26.43 1,150
2018-01-08 $27.73 $27.92 $27.73 $27.86 $26.39 2,027
2018-01-05 $27.81 $27.81 $27.81 $27.81 $26.34 626
2018-01-04 $27.79 $27.80 $27.78 $27.78 $26.32 1,599
2018-01-03 $27.46 $27.51 $27.46 $27.51 $26.06 1,057
2018-01-02 $27.75 $27.75 $27.25 $27.28 $25.84 2,779
2017-12-29 $27.24 $27.24 $27.24 $27.24 $25.80 500
2017-12-28 $27.18 $27.18 $27.18 $27.18 $25.75 550
2017-12-27 $27.22 $27.22 $27.22 $27.22 $25.72 748
2017-12-26 $27.15 $27.16 $27.15 $27.16 $25.66 600
2017-12-22 $27.07 $27.09 $27.02 $27.09 $25.59 2,080
2017-12-21 $27.05 $27.08 $27.05 $27.06 $25.57 650
2017-12-20 $27.18 $27.20 $27.18 $27.20 $25.70 800
2017-12-19 $27.13 $27.13 $27.13 $27.13 $25.63 500
2017-12-18 $27.15 $27.15 $27.15 $27.15 $25.65 500
2017-12-15 $26.77 $26.77 $26.77 $26.77 $25.29 537
2017-12-14 $26.80 $26.80 $26.80 $26.80 $25.32 500
2017-12-13 $26.78 $26.83 $26.33 $26.52 $25.06 2,310
2017-12-12 $26.67 $26.69 $26.59 $26.64 $25.17 2,168
2017-12-11 $26.38 $26.76 $26.38 $26.53 $25.07 800
2017-12-08 $26.70 $26.70 $26.70 $26.70 $25.23 500
2017-12-07 $26.58 $26.61 $26.58 $26.61 $25.14 500
2017-12-06 $26.55 $26.58 $26.30 $26.48 $25.02 1,900
2017-12-05 $26.62 $26.64 $26.62 $26.64 $25.16 520
2017-12-04 $26.81 $26.83 $26.81 $26.83 $25.35 500
2017-12-01 $26.75 $26.82 $26.75 $26.82 $25.34 600
2017-11-30 $26.75 $26.79 $26.69 $26.72 $25.25 826
2017-11-29 $26.92 $26.92 $26.76 $26.76 $25.28 1,000
2017-11-28 $26.92 $26.95 $26.92 $26.95 $25.46 1,625
2017-11-27 $26.99 $26.99 $26.99 $26.99 $25.50 500
2017-11-24 $26.87 $26.87 $26.87 $26.87 $25.39 0
2017-11-22 $26.90 $26.90 $26.87 $26.87 $25.39 1,500
2017-11-21 $26.83 $26.83 $26.83 $26.83 $25.35 1,000
2017-11-20 $26.68 $26.68 $26.68 $26.68 $25.21 500
2017-11-17 $26.53 $26.53 $26.53 $26.53 $25.07 577
2017-11-16 $26.52 $26.52 $26.52 $26.52 $25.06 500
2017-11-15 $26.08 $26.18 $26.08 $26.18 $24.74 1,513
2017-11-14 $26.32 $26.32 $26.32 $26.32 $24.87 500
2017-11-13 $26.27 $26.28 $26.27 $26.28 $24.82 500
2017-11-10 $26.48 $26.48 $26.34 $26.34 $24.89 1,500
2017-11-09 $26.42 $26.42 $26.42 $26.42 $24.96 500
2017-11-08 $26.63 $26.63 $26.63 $26.63 $25.16 533
2017-11-07 $26.67 $26.68 $26.67 $26.68 $25.21 500
2017-11-06 $26.72 $26.78 $26.66 $26.78 $25.30 3,535
2017-11-03 $26.68 $26.68 $26.60 $26.60 $25.13 662
2017-11-02 $26.53 $26.58 $26.53 $26.54 $25.08 1,100
2017-11-01 $26.69 $26.70 $26.69 $26.70 $25.23 500
2017-10-31 $26.58 $26.66 $26.58 $26.66 $25.18 2,420
2017-10-30 $26.61 $26.61 $26.61 $26.61 $25.14 500
2017-10-27 $26.40 $26.45 $26.40 $26.45 $24.99 1,198
2017-10-26 $26.41 $26.41 $26.41 $26.41 $24.95 500
2017-10-25 $26.34 $26.34 $26.34 $26.34 $24.89 604
2017-10-24 $26.35 $26.35 $26.35 $26.35 $24.90 500
2017-10-23 $26.34 $26.36 $26.34 $26.35 $24.90 1,150
2017-10-20 $26.31 $26.31 $26.31 $26.31 $24.86 500
2017-10-19 $26.36 $26.41 $26.35 $26.41 $24.95 802
2017-10-18 $26.40 $26.40 $26.39 $26.39 $24.93 600
2017-10-17 $26.33 $26.33 $26.30 $26.30 $24.85 1,000
2017-10-16 $26.45 $26.47 $26.42 $26.47 $25.01 1,560
2017-10-13 $26.74 $26.78 $26.74 $26.74 $25.26 2,238
2017-10-12 $26.43 $26.64 $26.37 $26.44 $24.98 995
2017-10-11 $26.49 $26.60 $26.49 $26.60 $25.13 900
2017-10-10 $26.60 $26.60 $26.53 $26.53 $25.07 510
2017-10-09 $26.47 $26.47 $26.47 $26.47 $25.01 131
2017-10-06 $25.98 $26.28 $25.98 $26.28 $24.83 515
2017-10-05 $26.39 $26.39 $26.39 $26.39 $24.93 350
2017-10-04 $26.38 $26.44 $26.38 $26.40 $24.94 1,200
2017-10-03 $26.41 $26.41 $26.41 $26.41 $24.95 1,000
2017-10-02 $26.35 $26.42 $26.27 $26.42 $24.96 6,750
2017-09-29 $26.04 $26.35 $26.02 $26.23 $24.78 2,050
2017-09-28 $25.82 $26.13 $25.74 $26.13 $24.69 1,400
2017-09-27 $25.70 $25.94 $25.68 $25.94 $24.51 1,900
2017-09-26 $26.21 $26.21 $25.89 $25.89 $24.46 1,600
2017-09-25 $26.19 $26.24 $26.19 $26.23 $24.78 1,200
2017-09-22 $26.21 $26.21 $26.17 $26.17 $24.73 796
2017-09-21 $25.95 $26.46 $25.95 $26.46 $25.00 200
2017-09-20 $26.22 $26.46 $26.22 $26.46 $25.00 1,100
2017-09-19 $26.43 $26.43 $25.83 $26.35 $24.90 2,345
2017-09-18 $26.33 $26.33 $26.33 $26.33 $24.88 1,100
2017-09-15 $26.39 $26.39 $26.21 $26.21 $24.76 1,940
2017-09-14 $26.27 $26.29 $26.27 $26.29 $24.84 1,038
2017-09-13 $26.35 $26.35 $26.32 $26.32 $24.86 1,020
2017-09-12 $26.42 $26.48 $26.38 $26.45 $24.99 3,037
2017-09-11 $26.45 $26.49 $26.43 $26.47 $25.01 1,000
2017-09-08 $26.14 $26.40 $26.14 $26.26 $24.81 1,788
2017-09-07 $26.18 $26.18 $26.16 $26.16 $24.71 2,000
2017-09-06 $25.94 $25.95 $25.94 $25.95 $24.52 1,500
2017-09-05 $25.88 $26.00 $25.86 $25.86 $24.43 1,731
2017-09-01 $26.00 $26.00 $25.90 $25.93 $24.49 2,031
2017-08-31 $25.50 $25.82 $25.50 $25.82 $24.39 2,300
2017-08-30 $25.70 $25.70 $25.63 $25.63 $24.21 2,000
2017-08-29 $25.42 $25.73 $25.42 $25.69 $24.27 4,200
2017-08-28 $25.83 $25.83 $25.74 $25.74 $24.32 2,000
2017-08-25 $25.69 $25.70 $25.69 $25.70 $24.28 1,000
2017-08-24 $25.74 $25.74 $25.66 $25.66 $24.24 2,000
2017-08-23 $25.42 $25.61 $25.42 $25.60 $24.18 2,100
2017-08-22 $25.61 $25.61 $25.61 $25.61 $24.19 2,000
2017-08-21 $25.38 $25.61 $25.38 $25.61 $24.20 2,833
2017-08-18 $25.60 $25.63 $25.60 $25.63 $24.22 1,000
2017-08-17 $25.56 $25.84 $25.56 $25.73 $24.31 1,450
2017-08-16 $25.76 $25.76 $25.75 $25.75 $24.33 2,000
2017-08-15 $25.60 $25.65 $25.57 $25.57 $24.16 3,219
2017-08-14 $25.60 $25.75 $25.60 $25.75 $24.33 1,700
2017-08-11 $25.30 $25.55 $25.30 $25.55 $24.14 2,853
2017-08-10 $25.71 $25.71 $25.59 $25.59 $24.18 2,000
2017-08-09 $25.70 $25.82 $25.70 $25.82 $24.39 1,400
2017-08-08 $25.98 $25.98 $25.90 $25.90 $24.47 4,420
2017-08-07 $25.75 $26.03 $25.75 $26.01 $24.57 1,340
2017-08-04 $25.94 $25.98 $25.91 $25.98 $24.55 1,100
2017-08-03 $25.99 $26.03 $25.93 $25.97 $24.54 1,941
2017-08-02 $25.96 $26.01 $25.90 $25.90 $24.47 1,785
2017-08-01 $26.15 $26.19 $25.98 $25.99 $24.56 7,745
2017-07-31 $25.56 $25.92 $25.56 $25.87 $24.44 6,400
2017-07-28 $25.89 $25.90 $25.86 $25.90 $24.47 1,500
2017-07-27 $25.82 $26.06 $25.82 $25.93 $24.50 2,701
2017-07-26 $25.65 $25.76 $25.55 $25.76 $24.34 1,375
2017-07-25 $25.64 $25.75 $25.56 $25.56 $24.15 3,003
2017-07-24 $25.35 $25.42 $25.35 $25.42 $24.02 3,118
2017-07-21 $25.46 $25.46 $25.40 $25.40 $24.00 2,875
2017-07-20 $25.51 $25.57 $25.51 $25.57 $24.16 2,639
2017-07-19 $25.47 $25.48 $25.44 $25.48 $24.07 2,100
2017-07-18 $25.37 $25.37 $25.34 $25.34 $23.95 1,682
2017-07-17 $25.59 $26.72 $25.25 $25.27 $23.88 13,498
2017-07-14 $25.54 $25.69 $25.54 $25.69 $24.27 2,566
2017-07-13 $25.40 $25.48 $25.40 $25.46 $24.05 2,280
2017-07-12 $25.27 $25.38 $25.22 $25.37 $23.97 2,891
2017-07-11 $24.83 $25.00 $24.83 $25.00 $23.62 1,673
2017-07-10 $25.06 $25.07 $24.97 $24.97 $23.59 2,596
2017-07-07 $24.96 $25.07 $24.96 $25.07 $23.69 2,284
2017-07-06 $25.00 $25.01 $24.75 $25.01 $23.63 3,100
2017-07-05 $24.67 $25.02 $24.67 $25.00 $23.62 4,900
2017-07-03 $25.42 $25.46 $24.82 $25.13 $23.74 3,550
2017-06-30 $25.35 $25.46 $25.21 $25.36 $23.96 4,918
2017-06-29 $25.78 $25.78 $25.35 $25.39 $23.99 21,937
2017-06-28 $25.34 $25.63 $25.34 $25.46 $24.05 102,798

FCF International Quality ETF (TTAI) News Headlines

Recent FCF International Quality ETF (TTAI) News
Similar Companies to FCF International Quality ETF (TTAI) 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.