Cambria ETF Trust Cambria Value and Momentum ETF (VAMO) Exchange: BATS

Data as of May 9, 2025

$29.29 ($0.39) 1.35%

Cambria ETF Trust Cambria Value and Momentum ETF - Daily Information
Click for more stock information on Cambria ETF Trust Cambria Value and Momentum ETF.
Daily Information Data
Date May 9, 2025
Open $29.24
Previous Close $29.29
High $29.31
Low $29.24
Adjusted Open $29.24
Previous Adjusted Close $29.29
Adjusted High $29.31
Adjusted Low $29.24

About Cambria ETF Trust Cambria Value and Momentum ETF (VAMO)

The Fund will seek to achieve its investment objective by investing, under normal market conditions, at least 80% of the value of the Fund's net assets in U.S. exchange-listed equity securities that are undervalued according to various valuation metrics, including the cyclically adjusted price-to-earnings ratio, commonly known as the "CAPE Shiller P/E ratio." For the purposes of this policy, the Fund may invest in investments that provide exposure to such securities. These valuation metrics are derived by dividing the current market value of a reference index or asset by an inflation-adjusted normalized factor (typically earnings, book value, dividends, cash flows or sales) over the past seven to ten years. The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), intends to employ systematic quantitative strategies in an effort to avoid overvalued and downtrending markets. In attempting to avoid overvalued and downtrending markets, the Fund may hedge up to 100% of the value of the Fund's long portfolio. The Fund may use derivatives, including U.S. exchange-traded stock index futures or options thereon, to attempt to effectuate such hedging during times when Cambria believes that the U.S. equity market is overvalued from a valuation standpoint, or Cambria's models identify unfavorable trends and momentum in the U.S. equity market. During certain periods, including to collateralize the Fund's investments in futures contracts, the Fund may invest up to 20% of the value of its net assets in U.S. dollar and non-U.S. dollar denominated money market instruments or other high quality debt securities, or ETFs that invest in these instruments. The Fund may invest in securities of companies in any industry, but will limit the maximum allocation to any particular sector to 25%. Although the Fund generally expects to invest in companies with larger market capitalizations, the Fund may also invest in small- and mid-capitalization companies. Filters will be implemented to screen for companies that pass sector exposure and liquidity requirements. Cambria will utilize a quantitative model that combines value and momentum factors to identify which securities the Fund may purchase and sell and opportune times for purchases and sales. The Fund will look to allocate to the top performing value stocks based on value factors as well as absolute and relative momentum. Value will typically be measured on a longer time horizon (five to ten years) than momentum (typically less than one year). The Fund may invest in U.S. exchange-listed preferred stocks. Preferred stocks include convertible and non-convertible preferred and preference stocks that are senior to common stock. The Fund may also invest in U.S. exchange-listed real estate investment trusts ("REITs") and engage in short sales of securities. Cambria has discretion on a daily basis 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 monthly. As a result, the Fund may experience high portfolio turnover. As of July 31, 2020, the Fund had significant exposure to companies in the consumer discretionary and industrial sectors.

Historical Stock Data for Cambria ETF Trust Cambria Value and Momentum ETF (VAMO)

Date Open High Low Close Adj.Close Volume
2025-05-02 $29.24 $29.31 $29.24 $29.29 $29.29 1,237
2025-05-01 $28.94 $28.94 $28.82 $28.90 $28.90 1,729
2025-04-30 $28.71 $28.94 $28.71 $28.90 $28.90 2,530
2025-04-29 $28.99 $29.10 $28.99 $29.08 $29.08 6,150
2025-04-28 $29.09 $29.09 $29.06 $29.06 $29.06 2,384
2025-04-25 $29.01 $29.01 $28.93 $28.96 $28.96 4,355
2025-04-24 $29.30 $29.30 $29.14 $29.14 $29.14 8,354
2025-04-23 $29.40 $29.57 $28.96 $28.96 $28.96 38,264
2025-04-22 $28.96 $29.14 $28.91 $29.14 $29.14 787
2025-04-21 $29.04 $29.21 $28.93 $28.93 $28.93 1,990
2025-04-17 $29.15 $29.15 $29.15 $29.15 $29.15 495
2025-04-16 $28.93 $29.15 $28.90 $29.10 $29.10 3,273
2025-04-15 $28.84 $28.93 $28.82 $28.85 $28.85 963
2025-04-14 $29.00 $29.00 $28.74 $28.74 $28.74 609
2025-04-11 $28.53 $28.66 $28.40 $28.63 $28.63 2,530
2025-04-10 $28.68 $28.91 $28.68 $28.76 $28.76 2,391
2025-04-09 $28.98 $29.19 $28.98 $29.01 $29.01 3,529
2025-04-08 $29.00 $29.02 $29.00 $29.00 $29.00 605
2025-04-07 $29.01 $29.02 $28.96 $28.99 $28.99 1,205
2025-04-04 $28.65 $28.99 $28.45 $28.99 $28.99 3,276
2025-04-03 $28.83 $28.98 $28.83 $28.95 $28.95 2,533
2025-04-02 $29.44 $29.48 $29.44 $29.48 $29.48 712
2025-04-01 $28.50 $29.23 $28.50 $29.19 $29.19 7,268
2025-03-31 $29.12 $29.18 $29.12 $29.15 $29.15 632
2025-03-28 $29.10 $29.23 $29.10 $29.22 $29.22 998
2025-03-27 $29.21 $29.21 $29.12 $29.18 $29.18 3,167
2025-03-26 $29.33 $29.38 $29.33 $29.36 $29.36 536
2025-03-25 $29.28 $29.28 $29.28 $29.28 $29.28 571
2025-03-24 $29.20 $29.34 $29.20 $29.34 $29.34 2,225
2025-03-21 $28.75 $31.63 $26.67 $30.02 $30.02 4,770
2025-03-20 $29.15 $29.15 $29.13 $29.13 $29.13 466
2025-03-19 $29.44 $29.44 $29.44 $29.44 $29.12 18,934
2025-03-18 $29.24 $29.24 $29.18 $29.21 $29.21 904
2025-03-17 $29.19 $29.19 $29.13 $29.13 $29.13 582
2025-03-14 $28.84 $29.02 $28.84 $29.02 $29.02 768
2025-03-13 $28.84 $28.84 $28.70 $28.76 $28.76 759
2025-03-12 $28.99 $29.09 $28.94 $28.94 $28.94 1,016
2025-03-11 $28.98 $29.03 $28.92 $29.03 $29.03 1,953
2025-03-10 $28.70 $28.83 $28.70 $28.74 $28.74 2,824
2025-03-07 $28.59 $28.86 $28.59 $28.86 $28.86 1,683
2025-03-06 $28.79 $28.79 $28.79 $28.79 $28.79 248
2025-03-05 $28.96 $28.99 $28.84 $28.99 $28.99 686
2025-03-04 $28.70 $28.82 $28.63 $28.82 $28.82 2,158
2025-03-03 $29.45 $29.53 $29.07 $29.07 $29.07 2,110
2025-02-28 $29.46 $29.48 $29.43 $29.48 $29.48 877
2025-02-27 $29.41 $29.41 $29.31 $29.34 $29.34 2,707
2025-02-26 $29.55 $29.55 $29.38 $29.43 $29.43 1,269
2025-02-25 $29.23 $29.33 $29.10 $29.33 $29.33 1,421
2025-02-24 $29.31 $29.32 $29.21 $29.21 $29.21 482
2025-02-21 $29.26 $29.30 $29.21 $29.30 $29.30 1,783
2025-02-20 $29.87 $29.87 $29.73 $29.86 $29.86 2,484
2025-02-19 $30.04 $30.04 $30.04 $30.04 $30.04 194
2025-02-18 $30.28 $30.29 $30.28 $30.29 $30.29 702
2025-02-14 $30.36 $30.39 $30.36 $30.36 $30.36 1,250
2025-02-13 $30.04 $30.23 $30.04 $30.23 $30.23 638
2025-02-12 $30.05 $30.06 $30.02 $30.02 $30.02 531
2025-02-11 $30.21 $30.22 $30.21 $30.22 $30.22 908
2025-02-10 $30.20 $30.36 $30.15 $30.26 $30.26 4,018
2025-02-07 $30.23 $30.32 $30.23 $30.29 $30.29 1,888
2025-02-06 $30.58 $30.60 $30.36 $30.48 $30.48 3,594
2025-02-05 $30.32 $30.49 $30.32 $30.49 $30.49 31,840
2025-02-04 $30.31 $30.32 $30.26 $30.26 $30.26 531
2025-02-03 $29.95 $30.27 $29.95 $30.18 $30.18 1,621
2025-01-31 $30.66 $30.66 $30.44 $30.44 $30.44 338
2025-01-30 $30.75 $30.88 $30.74 $30.74 $30.74 2,634
2025-01-29 $30.45 $30.55 $30.39 $30.48 $30.48 6,977
2025-01-28 $30.39 $30.39 $30.26 $30.37 $30.37 1,266
2025-01-27 $30.71 $30.71 $30.51 $30.51 $30.51 1,873
2025-01-24 $30.81 $30.99 $30.81 $30.91 $30.91 1,076
2025-01-23 $31.10 $31.10 $30.98 $30.98 $30.98 1,780
2025-01-22 $31.06 $31.10 $31.01 $31.04 $31.04 1,113
2025-01-21 $31.04 $31.14 $31.04 $31.12 $31.12 1,489
2025-01-17 $30.87 $30.96 $30.71 $30.81 $30.81 3,061
2025-01-16 $30.76 $30.83 $30.76 $30.83 $30.83 330
2025-01-15 $30.79 $30.79 $30.79 $30.79 $30.79 144
2025-01-14 $30.28 $30.41 $30.28 $30.41 $30.41 2,036
2025-01-13 $29.64 $29.85 $29.64 $29.85 $29.85 5,184
2025-01-10 $29.66 $29.71 $29.57 $29.64 $29.64 3,765
2025-01-08 $29.67 $29.89 $29.67 $29.89 $29.89 60,241
2025-01-07 $29.82 $29.83 $29.82 $29.83 $29.83 398
2025-01-06 $30.13 $30.16 $29.97 $29.97 $29.97 1,126
2025-01-03 $29.87 $30.11 $29.87 $30.08 $30.08 2,367
2025-01-02 $29.90 $29.90 $29.86 $29.86 $29.86 936
2024-12-31 $29.80 $29.80 $29.77 $29.77 $29.77 1,876
2024-12-30 $29.45 $29.75 $29.45 $29.75 $29.75 2,624
2024-12-27 $29.76 $29.76 $29.76 $29.76 $29.76 311
2024-12-26 $29.73 $29.98 $29.73 $29.98 $29.98 1,815
2024-12-24 $29.71 $29.85 $29.71 $29.85 $29.85 667
2024-12-23 $29.68 $29.77 $29.68 $29.75 $29.75 737
2024-12-20 $29.76 $30.00 $29.76 $29.79 $29.79 1,713
2024-12-19 $29.58 $29.71 $29.52 $29.61 $29.56 1,522
2024-12-18 $30.32 $30.32 $29.53 $29.61 $29.56 2,015
2024-12-17 $30.72 $30.72 $30.31 $30.31 $30.26 1,032
2024-12-16 $30.88 $30.88 $30.72 $30.73 $30.68 855
2024-12-13 $30.77 $30.77 $30.67 $30.74 $30.68 2,903
2024-12-12 $30.99 $30.99 $30.89 $30.89 $30.89 936
2024-12-11 $30.97 $31.09 $30.97 $31.07 $31.07 1,419
2024-12-10 $31.16 $31.16 $30.90 $30.90 $30.90 2,005
2024-12-09 $31.24 $31.40 $31.17 $31.17 $31.17 1,728
2024-12-06 $31.75 $31.75 $31.40 $31.53 $31.53 2,799
2024-12-05 $31.85 $31.87 $31.71 $31.71 $31.71 5,536
2024-12-04 $31.94 $31.97 $31.80 $31.94 $31.94 27,100
2024-12-03 $32.28 $32.39 $32.03 $32.11 $32.11 5,761
2024-12-02 $32.33 $32.63 $32.14 $32.19 $32.19 3,034
2024-11-29 $32.46 $32.65 $32.22 $32.26 $32.26 3,512
2024-11-27 $32.30 $32.32 $32.21 $32.22 $32.22 3,737
2024-11-26 $32.26 $32.37 $32.24 $32.36 $32.36 1,517
2024-11-25 $32.47 $32.72 $32.47 $32.57 $32.57 2,293
2024-11-22 $31.87 $32.10 $31.87 $32.10 $32.10 1,060
2024-11-21 $31.63 $31.85 $31.63 $31.78 $31.78 2,604
2024-11-20 $31.54 $31.54 $31.38 $31.38 $31.38 1,540
2024-11-19 $31.35 $31.35 $31.33 $31.35 $31.35 728
2024-11-18 $31.30 $31.40 $31.28 $31.29 $31.29 1,907
2024-11-15 $31.11 $31.17 $31.07 $31.16 $31.16 11,025
2024-11-14 $31.11 $31.18 $30.99 $31.11 $31.11 20,000
2024-11-13 $31.69 $31.69 $31.22 $31.22 $31.22 3,440
2024-11-12 $31.86 $31.86 $31.50 $31.55 $31.55 23,029
2024-11-11 $31.90 $32.12 $31.90 $32.01 $32.01 1,751
2024-11-08 $31.63 $31.63 $31.63 $31.63 $31.63 337
2024-11-07 $31.40 $31.70 $31.40 $31.41 $31.41 5,411
2024-11-06 $31.25 $31.63 $31.04 $31.63 $31.63 3,800
2024-11-05 $29.99 $30.25 $29.99 $30.25 $30.25 4,966
2024-11-04 $29.86 $29.93 $29.74 $29.74 $29.74 917
2024-11-01 $29.90 $29.90 $29.51 $29.54 $29.54 1,598
2024-10-31 $29.73 $29.74 $29.66 $29.66 $29.66 542
2024-10-30 $29.56 $29.90 $29.56 $29.75 $29.75 1,445
2024-10-29 $29.30 $29.57 $29.30 $29.57 $29.57 651
2024-10-28 $29.59 $29.71 $29.59 $29.71 $29.71 4,365
2024-10-25 $29.66 $29.66 $29.39 $29.39 $29.39 4,306
2024-10-24 $29.69 $29.75 $29.66 $29.73 $29.73 30,209
2024-10-23 $29.62 $29.63 $29.54 $29.60 $29.60 2,102
2024-10-22 $29.59 $29.59 $29.59 $29.59 $29.59 449
2024-10-21 $29.94 $29.95 $29.88 $29.88 $29.88 1,607
2024-10-18 $30.27 $30.27 $30.27 $30.27 $30.27 303
2024-10-17 $30.44 $30.44 $30.35 $30.35 $30.35 1,914
2024-10-16 $30.53 $30.54 $30.51 $30.51 $30.51 424
2024-10-15 $30.00 $30.27 $30.00 $30.08 $30.08 1,403
2024-10-14 $29.82 $29.97 $29.82 $29.97 $29.97 449
2024-10-11 $29.71 $29.83 $29.71 $29.83 $29.83 522
2024-10-10 $29.44 $29.44 $29.37 $29.44 $29.44 3,034
2024-10-09 $29.71 $29.71 $29.54 $29.60 $29.60 1,179
2024-10-08 $29.75 $29.75 $29.59 $29.59 $29.59 1,075
2024-10-07 $29.48 $29.66 $29.48 $29.66 $29.66 811
2024-10-04 $29.78 $29.78 $29.77 $29.77 $29.77 441
2024-10-03 $29.80 $29.80 $29.49 $29.49 $29.49 810
2024-10-02 $29.59 $29.67 $29.52 $29.56 $29.56 4,529
2024-10-01 $29.42 $29.59 $29.42 $29.59 $29.59 3,198
2024-09-30 $29.41 $29.69 $29.41 $29.69 $29.69 2,491
2024-09-27 $29.48 $29.59 $29.48 $29.59 $29.59 422
2024-09-26 $29.37 $29.40 $29.30 $29.30 $29.30 2,889
2024-09-25 $29.38 $29.38 $29.17 $29.22 $29.22 6,104
2024-09-24 $29.72 $29.74 $29.49 $29.49 $29.49 1,578
2024-09-23 $27.15 $29.65 $27.15 $29.59 $29.59 5,672
2024-09-20 $29.50 $29.50 $29.50 $29.50 $29.50 74
2024-09-19 $30.02 $30.02 $29.58 $29.76 $29.71 5,752
2024-09-18 $29.26 $29.52 $29.26 $29.38 $29.32 4,643
2024-09-17 $29.20 $29.30 $29.20 $29.29 $29.24 4,987
2024-09-16 $29.09 $29.09 $28.91 $29.06 $29.01 1,191
2024-09-13 $28.81 $28.90 $28.81 $28.88 $28.82 1,322
2024-09-12 $28.33 $28.34 $28.31 $28.31 $28.26 2,792
2024-09-11 $27.80 $28.08 $27.80 $28.08 $28.08 1,832
2024-09-10 $28.07 $28.07 $28.07 $28.07 $28.07 327
2024-09-09 $28.46 $28.52 $28.38 $28.38 $28.38 913
2024-09-06 $28.70 $28.70 $28.42 $28.46 $28.46 2,839
2024-09-05 $28.53 $28.67 $28.53 $28.64 $28.64 3,549
2024-09-04 $28.72 $28.88 $28.72 $28.75 $28.75 3,216
2024-09-03 $29.35 $29.35 $28.86 $28.86 $28.86 3,585
2024-08-30 $29.64 $29.64 $29.36 $29.52 $29.52 391
2024-08-29 $29.30 $29.45 $29.11 $29.43 $29.43 2,715
2024-08-28 $29.15 $29.38 $29.15 $29.27 $29.27 3,717
2024-08-27 $29.24 $29.24 $29.19 $29.24 $29.24 1,501
2024-08-26 $29.48 $29.48 $29.37 $29.37 $29.37 631
2024-08-23 $29.46 $29.49 $29.40 $29.43 $29.43 2,705
2024-08-22 $28.83 $28.88 $28.80 $28.80 $28.80 4,788
2024-08-21 $28.84 $28.84 $28.84 $28.84 $28.84 511
2024-08-20 $28.74 $28.74 $28.47 $28.47 $28.47 1,146
2024-08-19 $28.76 $28.86 $28.76 $28.77 $28.77 1,114
2024-08-16 $28.21 $28.70 $28.21 $28.67 $28.67 2,666
2024-08-15 $28.60 $28.81 $28.60 $28.60 $28.60 2,031
2024-08-14 $28.37 $28.39 $28.37 $28.39 $28.39 1,431
2024-08-13 $28.36 $28.59 $28.36 $28.46 $28.46 8,910
2024-08-12 $28.52 $28.53 $28.32 $28.38 $28.38 6,506
2024-08-09 $28.53 $28.54 $28.51 $28.51 $28.51 5,792
2024-08-08 $28.53 $28.57 $28.53 $28.57 $28.57 990
2024-08-07 $28.31 $28.31 $28.31 $28.31 $28.31 337
2024-08-06 $28.51 $28.54 $28.45 $28.50 $28.50 1,171
2024-08-05 $27.82 $28.33 $27.69 $28.29 $28.29 5,917
2024-08-02 $29.03 $29.03 $28.62 $28.68 $28.68 5,664
2024-08-01 $29.84 $29.84 $29.43 $29.57 $29.57 12,713
2024-07-31 $30.35 $30.44 $30.24 $30.24 $30.24 6,854
2024-07-30 $30.13 $30.19 $30.13 $30.19 $30.19 935
2024-07-29 $29.92 $29.99 $29.90 $29.96 $29.96 2,223
2024-07-26 $30.07 $30.07 $29.93 $30.07 $30.07 2,176
2024-07-25 $29.42 $29.66 $29.42 $29.66 $29.66 367
2024-07-24 $29.17 $29.67 $29.17 $29.26 $29.26 7,244
2024-07-23 $29.33 $29.51 $29.33 $29.51 $29.51 1,270
2024-07-22 $29.19 $29.28 $29.07 $29.28 $29.28 1,983
2024-07-19 $29.07 $29.07 $29.07 $29.07 $29.07 56
2024-07-18 $29.39 $29.46 $29.13 $29.13 $29.13 1,297
2024-07-17 $29.37 $29.56 $29.20 $29.21 $29.21 4,615
2024-07-16 $29.00 $29.39 $29.00 $29.39 $29.39 5,789
2024-07-15 $28.67 $28.82 $28.67 $28.69 $28.69 2,148
2024-07-12 $28.34 $28.50 $28.34 $28.39 $28.39 7,286
2024-07-11 $28.09 $28.20 $28.09 $28.20 $28.20 960
2024-07-10 $27.24 $27.34 $27.24 $27.34 $27.34 4,054
2024-07-09 $27.26 $27.34 $27.17 $27.17 $27.17 2,595
2024-07-08 $27.23 $27.54 $27.23 $27.28 $27.28 19,530
2024-07-05 $27.47 $27.48 $27.16 $27.17 $27.17 7,642
2024-07-03 $27.64 $27.65 $27.64 $27.65 $27.65 428
2024-07-02 $27.66 $27.66 $27.57 $27.60 $27.60 4,061
2024-07-01 $27.87 $27.87 $27.56 $27.65 $27.65 10,499
2024-06-28 $27.65 $27.66 $27.54 $27.66 $27.66 2,677
2024-06-27 $27.56 $27.56 $27.41 $27.51 $27.51 3,070
2024-06-26 $27.54 $27.54 $27.48 $27.54 $27.54 1,922
2024-06-25 $27.55 $27.64 $27.55 $27.64 $27.64 1,557
2024-06-24 $27.91 $28.00 $27.91 $27.96 $27.96 7,562
2024-06-21 $27.62 $27.76 $27.62 $27.76 $27.76 985
2024-06-20 $27.59 $27.87 $27.59 $27.62 $27.54 5,111
2024-06-18 $27.84 $27.98 $27.84 $27.85 $27.76 354,152
2024-06-17 $27.50 $27.85 $27.50 $27.85 $27.77 4,965
2024-06-14 $27.78 $27.78 $27.74 $27.76 $27.76 2,652
2024-06-13 $28.05 $28.14 $28.00 $28.14 $28.14 2,305
2024-06-12 $28.34 $28.34 $28.34 $28.34 $28.34 167
2024-06-11 $28.15 $28.20 $28.13 $28.13 $28.13 4,370
2024-06-10 $28.38 $28.45 $28.38 $28.45 $28.45 1,750
2024-06-07 $28.43 $28.43 $28.41 $28.43 $28.43 401
2024-06-06 $28.67 $28.70 $28.66 $28.66 $28.66 1,463
2024-06-05 $28.71 $28.91 $28.71 $28.87 $28.87 535
2024-06-04 $29.17 $29.17 $28.63 $28.67 $28.67 2,639
2024-06-03 $30.03 $30.03 $29.39 $29.39 $29.39 8,135
2024-05-31 $29.45 $29.45 $29.30 $29.43 $29.43 5,480
2024-05-30 $29.20 $29.20 $29.20 $29.20 $29.20 842
2024-05-29 $29.00 $29.00 $28.76 $28.78 $28.78 3,836
2024-05-28 $29.25 $29.25 $29.05 $29.05 $29.05 1,473
2024-05-24 $28.63 $29.10 $28.63 $29.10 $29.10 416
2024-05-23 $28.87 $28.89 $28.78 $28.89 $28.89 2,243
2024-05-22 $29.26 $29.26 $28.96 $29.05 $29.05 1,281
2024-05-21 $29.38 $29.39 $29.36 $29.39 $29.39 2,397
2024-05-20 $29.33 $29.48 $29.33 $29.42 $29.42 2,052
2024-05-17 $29.10 $29.43 $29.10 $29.35 $29.35 2,837
2024-05-16 $29.47 $29.50 $29.36 $29.36 $29.36 1,269
2024-05-15 $29.53 $29.62 $29.50 $29.56 $29.56 2,001
2024-05-14 $29.50 $29.50 $29.38 $29.38 $29.38 11,878
2024-05-13 $29.39 $29.39 $29.32 $29.32 $29.32 878
2024-05-10 $29.34 $29.39 $29.34 $29.38 $29.38 2,545
2024-05-09 $29.38 $29.55 $29.33 $29.53 $29.53 7,864
2024-05-08 $29.27 $29.30 $29.17 $29.27 $29.27 1,865
2024-05-07 $29.41 $29.41 $29.33 $29.33 $29.33 410
2024-05-06 $29.35 $29.35 $29.34 $29.34 $29.34 1,080
2024-05-03 $29.22 $29.25 $29.20 $29.20 $29.20 1,370
2024-05-02 $28.92 $29.03 $28.92 $29.02 $29.02 3,774
2024-05-01 $28.60 $28.96 $28.57 $28.71 $28.71 3,376
2024-04-30 $28.80 $28.82 $28.70 $28.70 $28.70 3,002
2024-04-29 $29.18 $29.22 $29.14 $29.18 $29.18 3,567
2024-04-26 $29.23 $29.23 $29.08 $29.08 $29.08 1,068
2024-04-25 $28.91 $29.23 $28.81 $29.18 $29.18 3,163
2024-04-24 $29.23 $29.29 $29.08 $29.14 $29.14 3,056
2024-04-23 $29.19 $29.24 $29.16 $29.24 $29.24 5,358
2024-04-22 $28.87 $28.96 $28.78 $28.87 $28.87 4,508
2024-04-19 $28.65 $28.65 $28.65 $28.65 $28.65 298
2024-04-18 $28.75 $28.75 $28.55 $28.55 $28.55 3,699
2024-04-17 $28.64 $28.70 $28.59 $28.59 $28.59 2,218
2024-04-16 $28.45 $28.77 $28.45 $28.77 $28.77 10,691
2024-04-15 $28.89 $28.89 $28.81 $28.81 $28.81 1,804
2024-04-12 $28.94 $28.94 $28.80 $28.86 $28.86 2,766
2024-04-11 $28.99 $29.03 $28.96 $28.99 $28.99 3,868
2024-04-10 $28.89 $29.26 $28.89 $28.97 $28.97 2,648
2024-04-09 $29.60 $29.60 $29.43 $29.43 $29.43 881
2024-04-08 $29.79 $29.87 $29.57 $29.58 $29.58 3,771
2024-04-05 $29.54 $29.56 $29.54 $29.56 $29.56 415
2024-04-04 $29.63 $29.64 $29.30 $29.43 $29.43 5,408
2024-04-03 $29.10 $29.65 $29.10 $29.57 $29.57 29,279
2024-04-02 $29.49 $29.49 $29.23 $29.30 $29.30 8,480
2024-04-01 $29.75 $29.81 $29.69 $29.75 $29.75 5,629
2024-03-28 $29.78 $29.96 $29.78 $29.87 $29.87 2,374
2024-03-27 $29.66 $29.67 $29.56 $29.67 $29.67 1,478
2024-03-26 $29.38 $29.45 $29.34 $29.34 $29.34 4,057
2024-03-25 $29.35 $29.52 $29.32 $29.32 $29.32 1,630
2024-03-22 $29.30 $29.30 $29.27 $29.28 $29.28 3,006
2024-03-21 $29.27 $29.49 $29.27 $29.46 $29.46 852
2024-03-20 $28.84 $29.20 $28.84 $29.20 $29.14 7,010
2024-03-19 $28.66 $28.81 $28.66 $28.81 $28.76 837
2024-03-18 $28.80 $28.80 $28.50 $28.54 $28.48 5,620
2024-03-15 $28.53 $28.58 $28.53 $28.58 $28.58 3,803
2024-03-14 $28.45 $28.45 $28.33 $28.37 $28.37 1,762
2024-03-13 $28.75 $28.88 $28.72 $28.74 $28.74 10,984
2024-03-12 $28.64 $28.64 $28.54 $28.59 $28.59 3,361
2024-03-11 $28.48 $28.68 $28.48 $28.68 $28.68 2,011
2024-03-08 $28.85 $28.85 $28.85 $28.85 $28.85 258
2024-03-07 $28.90 $28.91 $28.86 $28.86 $28.86 852
2024-03-06 $28.77 $28.77 $28.76 $28.76 $28.76 1,581
2024-03-05 $28.83 $28.88 $28.74 $28.74 $28.74 1,400
2024-03-04 $29.08 $29.08 $28.77 $28.77 $28.77 5,957
2024-03-01 $28.94 $28.98 $28.94 $28.98 $28.98 1,829
2024-02-29 $28.89 $28.89 $28.88 $28.88 $28.88 413
2024-02-28 $28.60 $28.65 $28.58 $28.58 $28.58 2,836
2024-02-27 $28.63 $28.79 $28.62 $28.68 $28.68 3,530
2024-02-26 $28.50 $28.54 $28.50 $28.54 $28.54 754
2024-02-23 $28.10 $28.28 $28.10 $28.23 $28.23 9,918
2024-02-22 $28.28 $28.28 $28.00 $28.00 $28.00 22,933
2024-02-21 $28.10 $28.10 $28.07 $28.07 $28.07 803
2024-02-20 $28.04 $28.14 $28.04 $28.06 $28.06 4,721
2024-02-16 $28.39 $28.39 $28.32 $28.32 $28.32 1,861
2024-02-15 $28.38 $28.68 $28.38 $28.62 $28.62 4,554
2024-02-14 $28.31 $28.31 $28.31 $28.31 $28.31 498
2024-02-13 $28.04 $28.20 $27.92 $28.06 $28.06 3,088
2024-02-12 $28.36 $28.61 $28.36 $28.59 $28.59 997
2024-02-09 $28.10 $28.17 $28.10 $28.17 $28.17 901
2024-02-08 $27.76 $28.00 $27.76 $28.00 $28.00 4,733
2024-02-07 $27.55 $27.65 $27.55 $27.65 $27.65 1,057
2024-02-06 $27.74 $27.74 $27.59 $27.60 $27.60 2,009
2024-02-05 $27.52 $27.71 $27.52 $27.70 $27.70 3,416
2024-02-02 $27.97 $27.97 $27.89 $27.91 $27.91 3,528
2024-02-01 $28.26 $28.26 $27.88 $28.14 $28.14 1,967
2024-01-31 $28.41 $28.45 $28.07 $28.10 $28.10 1,867
2024-01-30 $28.16 $28.38 $28.16 $28.38 $28.38 2,432
2024-01-29 $28.01 $28.20 $28.01 $28.20 $28.20 1,460
2024-01-26 $28.00 $28.09 $28.00 $28.04 $28.04 1,471
2024-01-25 $27.83 $27.85 $27.74 $27.85 $27.85 11,099
2024-01-24 $27.72 $27.74 $27.72 $27.74 $27.74 323
2024-01-23 $27.99 $28.02 $27.94 $27.95 $27.95 588
2024-01-22 $29.27 $29.27 $28.15 $28.34 $28.34 5,667
2024-01-19 $27.88 $27.89 $27.88 $27.89 $27.89 412
2024-01-18 $27.67 $27.84 $27.67 $27.80 $27.80 29,528
2024-01-17 $27.62 $27.69 $27.62 $27.67 $27.67 1,144
2024-01-16 $27.77 $27.77 $27.61 $27.67 $27.67 3,477
2024-01-12 $27.85 $27.89 $27.85 $27.89 $27.89 1,330
2024-01-11 $27.80 $27.94 $27.77 $27.94 $27.94 531
2024-01-10 $27.86 $27.94 $27.79 $27.92 $27.92 2,007
2024-01-09 $27.79 $27.93 $27.78 $27.91 $27.91 6,741
2024-01-08 $27.98 $28.10 $27.92 $28.10 $28.10 7,456
2024-01-05 $28.08 $28.10 $27.99 $28.00 $28.00 2,670
2024-01-04 $28.04 $28.10 $27.95 $28.00 $28.00 1,615
2024-01-03 $27.92 $28.15 $27.88 $27.99 $27.99 1,702
2024-01-02 $28.50 $28.50 $28.21 $28.24 $28.24 3,713
2023-12-29 $28.28 $28.31 $28.25 $28.30 $28.30 3,562
2023-12-28 $28.59 $28.59 $28.43 $28.46 $28.46 987
2023-12-27 $28.26 $28.69 $28.26 $28.57 $28.57 5,184
2023-12-26 $28.34 $28.51 $28.34 $28.51 $28.51 827
2023-12-22 $28.26 $28.38 $28.26 $28.38 $28.38 1,942
2023-12-21 $28.30 $28.30 $28.26 $28.26 $28.26 587
2023-12-20 $28.21 $28.43 $27.98 $27.98 $27.98 5,510
2023-12-19 $27.76 $28.18 $27.76 $28.15 $28.15 2,284
2023-12-18 $27.89 $27.90 $27.56 $27.56 $27.56 4,762
2023-12-15 $27.70 $27.73 $27.67 $27.67 $27.67 1,948
2023-12-14 $27.50 $27.72 $27.50 $27.72 $27.72 3,615
2023-12-13 $26.66 $27.07 $26.51 $27.04 $26.98 6,994
2023-12-12 $26.76 $26.76 $26.65 $26.65 $26.59 4,476
2023-12-11 $26.76 $26.94 $26.76 $26.88 $26.81 13,131
2023-12-08 $26.73 $26.92 $26.73 $26.85 $26.78 1,305
2023-12-07 $26.66 $26.70 $26.55 $26.70 $26.63 7,879
2023-12-06 $26.89 $26.89 $26.64 $26.64 $26.57 364
2023-12-05 $26.80 $26.92 $26.71 $26.72 $26.65 4,397
2023-12-04 $26.90 $27.05 $26.89 $27.03 $26.96 14,244
2023-12-01 $26.44 $26.81 $26.44 $26.81 $26.81 13,230
2023-11-30 $26.30 $26.40 $26.30 $26.35 $26.35 3,930
2023-11-29 $26.24 $26.24 $26.20 $26.20 $26.20 3,586
2023-11-28 $26.25 $26.25 $26.11 $26.11 $26.11 9,098
2023-11-27 $26.21 $26.38 $26.21 $26.34 $26.34 8,352
2023-11-24 $26.36 $26.36 $26.32 $26.32 $26.32 620
2023-11-22 $26.19 $26.26 $26.19 $26.26 $26.26 3,026
2023-11-21 $26.27 $26.27 $26.09 $26.09 $26.09 970
2023-11-20 $26.61 $26.61 $26.31 $26.33 $26.33 3,759
2023-11-17 $26.18 $26.42 $26.18 $26.42 $26.42 3,762
2023-11-16 $26.29 $26.33 $26.06 $26.08 $26.08 3,157
2023-11-15 $26.53 $26.54 $26.45 $26.45 $26.45 2,845
2023-11-14 $26.26 $26.47 $26.26 $26.46 $26.46 6,852
2023-11-13 $25.89 $25.89 $25.80 $25.80 $25.80 5,047
2023-11-10 $25.87 $25.87 $25.78 $25.83 $25.83 1,174
2023-11-09 $25.90 $25.90 $25.71 $25.73 $25.73 7,019
2023-11-08 $25.93 $25.93 $25.80 $25.80 $25.80 9,520
2023-11-07 $26.02 $26.02 $25.86 $25.86 $25.86 3,019
2023-11-06 $26.26 $26.26 $26.23 $26.25 $26.25 2,967
2023-11-03 $26.54 $26.72 $26.16 $26.53 $26.53 13,408
2023-11-02 $26.27 $26.52 $26.22 $26.52 $26.52 11,258
2023-11-01 $26.19 $26.29 $26.07 $26.24 $26.24 6,808
2023-10-31 $26.12 $26.12 $26.07 $26.08 $26.08 965
2023-10-30 $26.23 $26.28 $25.96 $26.02 $26.02 7,090
2023-10-27 $26.08 $26.10 $26.00 $26.10 $26.10 1,614
2023-10-26 $26.05 $26.05 $26.05 $26.05 $26.05 863
2023-10-25 $25.68 $25.73 $25.60 $25.68 $25.68 8,557
2023-10-24 $25.76 $25.78 $25.66 $25.66 $25.66 8,439
2023-10-23 $25.58 $25.79 $25.58 $25.65 $25.65 6,911
2023-10-20 $25.86 $25.86 $25.67 $25.69 $25.69 4,303
2023-10-19 $26.08 $26.08 $25.77 $25.77 $25.77 3,369
2023-10-18 $26.01 $26.05 $25.96 $25.99 $25.99 6,812
2023-10-17 $26.20 $26.31 $26.20 $26.28 $26.28 2,231
2023-10-16 $26.00 $26.06 $25.98 $26.01 $26.01 1,524
2023-10-13 $25.84 $25.89 $25.65 $25.65 $25.65 6,471
2023-10-12 $25.99 $25.99 $25.80 $25.88 $25.88 1,468
2023-10-11 $26.36 $26.42 $26.28 $26.37 $26.37 3,739
2023-10-10 $26.32 $26.46 $26.32 $26.39 $26.39 2,740
2023-10-09 $26.03 $26.28 $26.03 $26.27 $26.27 1,780
2023-10-06 $26.10 $26.61 $26.03 $26.61 $26.61 4,531
2023-10-05 $26.08 $26.15 $26.04 $26.15 $26.15 447,051
2023-10-04 $26.05 $26.15 $25.58 $25.99 $25.99 5,629
2023-10-03 $26.21 $26.21 $26.12 $26.12 $26.12 1,416
2023-10-02 $26.56 $26.59 $26.35 $26.35 $26.35 7,349
2023-09-29 $26.82 $26.82 $26.63 $26.64 $26.64 1,690
2023-09-28 $26.85 $26.85 $26.77 $26.83 $26.83 2,755
2023-09-27 $26.49 $26.70 $26.49 $26.70 $26.70 11,581
2023-09-26 $26.34 $26.36 $25.95 $25.95 $25.95 2,308
2023-09-25 $26.17 $26.39 $26.17 $26.29 $26.29 5,270
2023-09-22 $25.94 $26.19 $25.84 $26.15 $26.15 3,306
2023-09-21 $25.92 $26.25 $25.86 $26.07 $26.07 6,688
2023-09-20 $26.06 $26.42 $25.97 $25.97 $25.94 1,203
2023-09-19 $26.07 $26.07 $26.00 $26.00 $25.97 6,138
2023-09-18 $26.34 $26.34 $26.00 $26.12 $26.09 2,174
2023-09-15 $26.17 $26.17 $25.95 $25.95 $25.92 2,270
2023-09-14 $26.40 $26.46 $26.17 $26.24 $26.21 12,675
2023-09-13 $26.01 $26.01 $25.86 $25.94 $25.90 1,470
2023-09-12 $26.29 $26.29 $26.16 $26.16 $26.13 447
2023-09-11 $26.11 $26.34 $26.08 $26.29 $26.26 2,519
2023-09-08 $26.33 $26.33 $26.08 $26.08 $26.05 1,877
2023-09-07 $26.37 $26.39 $26.12 $26.12 $26.09 1,444
2023-09-06 $26.28 $26.35 $25.77 $26.14 $26.11 3,264
2023-09-05 $26.62 $26.62 $26.36 $26.36 $26.32 1,977
2023-09-01 $26.89 $27.05 $26.76 $26.76 $26.76 2,489
2023-08-31 $26.79 $26.79 $26.54 $26.62 $26.62 4,285
2023-08-30 $27.00 $27.00 $26.54 $26.54 $26.54 9,979
2023-08-29 $26.19 $26.49 $26.19 $26.48 $26.48 1,767
2023-08-28 $26.45 $26.45 $26.36 $26.36 $26.36 2,270
2023-08-25 $26.13 $26.22 $26.13 $26.22 $26.22 3,140
2023-08-24 $26.30 $26.34 $26.17 $26.17 $26.17 2,693
2023-08-23 $26.34 $26.39 $26.34 $26.34 $26.34 3,919
2023-08-22 $26.27 $26.33 $26.27 $26.33 $26.33 599
2023-08-21 $26.38 $26.38 $26.18 $26.23 $26.23 5,966
2023-08-18 $26.34 $26.47 $26.30 $26.30 $26.30 3,693
2023-08-17 $26.67 $26.67 $26.19 $26.19 $26.19 6,837
2023-08-16 $26.58 $26.58 $26.35 $26.35 $26.35 4,976
2023-08-15 $26.69 $26.69 $26.53 $26.63 $26.63 7,137
2023-08-14 $26.70 $26.72 $26.61 $26.71 $26.71 4,876
2023-08-11 $26.83 $26.83 $26.74 $26.81 $26.81 3,713
2023-08-10 $26.95 $26.95 $26.57 $26.65 $26.65 5,364
2023-08-09 $26.70 $26.92 $26.70 $26.81 $26.81 17,333
2023-08-08 $26.53 $26.77 $26.53 $26.69 $26.69 4,426
2023-08-07 $26.66 $26.75 $26.65 $26.67 $26.67 4,412
2023-08-04 $26.62 $26.62 $26.51 $26.52 $26.52 9,448
2023-08-03 $26.49 $26.50 $26.38 $26.42 $26.42 30,982
2023-08-02 $26.80 $26.80 $26.52 $26.57 $26.57 8,929
2023-08-01 $26.52 $26.62 $26.50 $26.62 $26.62 2,639
2023-07-31 $26.38 $26.56 $26.38 $26.56 $26.56 2,831
2023-07-28 $26.42 $26.43 $26.34 $26.35 $26.35 674
2023-07-27 $26.30 $26.33 $26.15 $26.17 $26.17 21,345
2023-07-26 $26.34 $26.44 $26.23 $26.25 $26.25 3,081
2023-07-25 $26.16 $26.33 $26.16 $26.20 $26.20 3,232
2023-07-24 $25.89 $26.20 $25.89 $26.18 $26.18 3,585
2023-07-21 $26.03 $26.12 $25.98 $26.00 $26.00 5,218
2023-07-20 $26.07 $26.14 $26.05 $26.08 $26.08 5,258
2023-07-19 $26.28 $26.31 $26.26 $26.30 $26.30 1,849
2023-07-18 $26.28 $26.35 $26.26 $26.26 $26.26 209,330
2023-07-17 $26.13 $26.19 $26.02 $26.13 $26.13 11,379
2023-07-14 $25.91 $26.07 $25.76 $26.00 $26.00 42,639
2023-07-13 $26.07 $26.18 $26.07 $26.09 $26.09 6,358
2023-07-12 $26.00 $26.17 $26.00 $26.08 $26.08 3,540
2023-07-11 $26.17 $26.17 $25.96 $25.97 $25.97 1,940
2023-07-10 $25.68 $25.78 $25.68 $25.78 $25.78 2,545
2023-07-07 $25.14 $25.64 $24.58 $25.43 $25.43 9,802
2023-07-06 $25.23 $25.35 $25.11 $25.19 $25.19 7,250
2023-07-05 $25.62 $25.62 $25.48 $25.48 $25.48 4,844
2023-07-03 $25.60 $25.81 $25.60 $25.74 $25.74 10,492
2023-06-30 $25.73 $25.79 $25.71 $25.74 $25.74 5,550
2023-06-29 $25.50 $25.70 $25.50 $25.70 $25.70 6,149
2023-06-28 $25.31 $25.42 $25.29 $25.42 $25.42 1,811
2023-06-27 $25.35 $25.35 $25.19 $25.30 $25.30 3,067
2023-06-26 $24.73 $25.17 $24.73 $25.03 $25.03 10,913
2023-06-23 $24.63 $24.90 $24.63 $24.78 $24.78 7,664
2023-06-22 $24.88 $24.90 $24.84 $24.87 $24.87 2,014
2023-06-21 $25.04 $25.21 $25.04 $25.17 $25.07 18,890
2023-06-20 $24.91 $24.95 $24.86 $24.93 $24.83 19,927
2023-06-16 $24.85 $24.92 $24.80 $24.92 $24.92 8,426
2023-06-15 $24.71 $25.02 $24.71 $25.01 $25.01 42,963
2023-06-14 $25.37 $25.37 $24.84 $24.89 $24.89 40,746
2023-06-13 $25.32 $25.33 $25.26 $25.26 $25.26 7,811
2023-06-12 $25.10 $25.23 $25.08 $25.08 $25.08 5,905
2023-06-09 $25.11 $25.43 $25.11 $25.20 $25.20 12,677
2023-06-08 $25.49 $25.49 $25.25 $25.35 $25.35 4,619
2023-06-07 $25.00 $25.56 $25.00 $25.53 $25.53 2,696
2023-06-06 $24.53 $24.93 $24.53 $24.92 $24.92 3,557
2023-06-05 $24.55 $24.56 $24.20 $24.37 $24.37 5,900
2023-06-02 $24.30 $24.61 $24.19 $24.61 $24.61 8,374
2023-06-01 $23.73 $23.97 $23.73 $23.85 $23.85 3,419
2023-05-31 $23.86 $23.86 $23.76 $23.78 $23.78 9,883
2023-05-30 $24.16 $24.16 $24.06 $24.13 $24.13 11,691
2023-05-26 $24.39 $24.39 $24.25 $24.29 $24.29 13,448
2023-05-25 $24.49 $24.49 $24.27 $24.38 $24.38 15,277
2023-05-24 $24.53 $24.57 $24.46 $24.48 $24.48 11,240
2023-05-23 $24.33 $24.67 $24.33 $24.54 $24.54 19,917
2023-05-22 $24.53 $24.58 $24.52 $24.52 $24.52 1,733
2023-05-19 $24.71 $24.71 $24.41 $24.47 $24.47 9,142
2023-05-18 $24.56 $24.70 $24.54 $24.66 $24.66 7,967
2023-05-17 $24.29 $24.55 $24.29 $24.50 $24.50 16,927
2023-05-16 $24.27 $24.27 $24.15 $24.15 $24.15 14,075
2023-05-15 $24.27 $24.43 $24.27 $24.37 $24.37 14,034
2023-05-12 $24.28 $24.43 $24.16 $24.21 $24.21 25,734
2023-05-11 $24.21 $24.39 $24.21 $24.34 $24.34 23,230
2023-05-10 $24.45 $24.56 $24.35 $24.46 $24.46 16,465
2023-05-09 $24.51 $24.66 $24.50 $24.52 $24.52 8,802
2023-05-08 $24.54 $24.54 $24.41 $24.43 $24.43 6,829
2023-05-05 $24.15 $24.39 $24.15 $24.33 $24.33 5,017
2023-05-04 $23.92 $24.00 $23.81 $23.89 $23.89 19,836
2023-05-03 $24.33 $24.46 $24.18 $24.18 $24.18 4,547
2023-05-02 $24.33 $24.33 $23.99 $24.28 $24.28 70,081
2023-05-01 $24.68 $24.69 $24.46 $24.53 $24.53 18,195
2023-04-28 $24.62 $24.64 $24.57 $24.60 $24.60 3,678
2023-04-27 $24.43 $24.53 $24.35 $24.50 $24.50 17,439
2023-04-26 $24.56 $24.58 $24.33 $24.37 $24.37 10,697
2023-04-25 $24.89 $24.89 $24.62 $24.63 $24.63 19,400
2023-04-24 $24.88 $25.08 $24.88 $25.08 $25.08 92,704
2023-04-21 $24.99 $25.04 $24.93 $24.97 $24.97 76,342
2023-04-20 $25.00 $25.31 $25.00 $25.16 $25.16 14,567
2023-04-19 $24.99 $25.21 $24.99 $25.19 $25.19 13,723
2023-04-18 $25.12 $25.16 $25.07 $25.16 $25.16 9,793
2023-04-17 $24.96 $25.12 $24.95 $25.05 $25.05 18,550
2023-04-14 $25.15 $25.15 $24.93 $25.01 $25.01 5,670
2023-04-13 $25.05 $25.18 $25.02 $25.07 $25.07 12,650
2023-04-12 $25.17 $25.22 $25.09 $25.09 $25.09 4,785
2023-04-11 $25.12 $25.28 $25.11 $25.16 $25.16 25,396
2023-04-10 $24.35 $25.07 $24.35 $24.86 $24.86 10,059
2023-04-06 $24.73 $24.79 $24.54 $24.54 $24.54 21,897
2023-04-05 $24.56 $24.79 $24.56 $24.78 $24.78 29,809
2023-04-04 $25.06 $25.06 $24.58 $24.73 $24.73 13,185
2023-04-03 $25.21 $25.40 $25.09 $25.33 $25.33 18,433
2023-03-31 $25.04 $25.12 $25.00 $25.11 $25.11 18,073
2023-03-30 $25.03 $25.12 $24.89 $24.94 $24.94 710,365
2023-03-29 $25.07 $25.07 $24.92 $24.99 $24.99 5,610
2023-03-28 $25.07 $25.07 $24.95 $24.98 $24.98 25,980
2023-03-27 $24.73 $24.99 $24.73 $24.93 $24.93 3,428
2023-03-24 $24.20 $24.61 $24.14 $24.53 $24.53 18,193
2023-03-23 $24.89 $24.96 $24.48 $24.51 $24.51 16,732
2023-03-22 $25.25 $25.27 $25.00 $25.03 $24.85 5,700
2023-03-21 $25.45 $25.48 $25.30 $25.30 $25.11 65,779
2023-03-20 $24.50 $25.19 $24.50 $24.93 $24.75 1,024,159
2023-03-17 $24.70 $24.71 $24.57 $24.59 $24.41 11,901
2023-03-16 $24.53 $25.10 $24.48 $25.04 $24.85 57,583
2023-03-15 $25.09 $25.27 $24.65 $24.79 $24.61 36,677
2023-03-14 $26.18 $26.18 $25.64 $25.69 $25.50 15,285
2023-03-13 $26.00 $26.04 $25.67 $25.70 $25.51 33,000
2023-03-10 $26.64 $26.71 $26.39 $26.43 $26.24 11,466
2023-03-09 $27.34 $27.34 $26.82 $26.82 $26.62 10,238
2023-03-08 $27.29 $27.42 $27.03 $27.15 $26.95 173,388
2023-03-07 $27.42 $27.43 $27.20 $27.34 $27.14 16,390
2023-03-06 $27.68 $27.68 $27.33 $27.38 $27.18 20,740
2023-03-03 $27.61 $27.92 $27.61 $27.90 $27.70 12,586
2023-03-02 $27.57 $27.85 $27.55 $27.63 $27.43 15,447
2023-03-01 $27.46 $27.66 $27.45 $27.61 $27.41 12,006
2023-02-28 $27.33 $27.50 $27.26 $27.29 $27.09 11,369
2023-02-27 $27.49 $27.49 $27.28 $27.33 $27.13 9,178
2023-02-24 $26.69 $27.26 $26.69 $27.26 $27.06 43,143
2023-02-23 $27.02 $27.11 $26.90 $26.94 $26.74 8,379
2023-02-22 $26.96 $27.01 $26.81 $26.92 $26.72 79,186
2023-02-21 $27.40 $27.40 $26.81 $26.83 $26.63 14,897
2023-02-17 $27.26 $27.50 $27.26 $27.34 $27.14 11,055
2023-02-16 $27.15 $27.66 $27.15 $27.59 $27.39 16,260
2023-02-15 $27.26 $27.44 $27.16 $27.36 $27.16 5,531
2023-02-14 $27.19 $27.59 $27.14 $27.54 $27.34 27,755
2023-02-13 $27.29 $27.39 $27.29 $27.34 $27.14 6,346
2023-02-10 $27.12 $27.45 $27.07 $27.45 $27.45 17,264
2023-02-09 $27.02 $27.04 $26.80 $26.80 $26.80 11,570
2023-02-08 $27.25 $27.25 $27.01 $27.11 $27.11 10,454
2023-02-07 $27.00 $27.20 $26.89 $27.12 $27.12 17,192
2023-02-06 $27.11 $27.11 $26.90 $26.97 $26.97 9,439
2023-02-03 $27.00 $27.32 $27.00 $27.26 $27.26 15,002
2023-02-02 $27.23 $27.23 $26.89 $27.10 $27.10 56,770
2023-02-01 $27.40 $27.40 $27.00 $27.31 $27.31 93,099
2023-01-31 $27.11 $27.38 $27.01 $27.38 $27.38 16,934
2023-01-30 $27.25 $27.37 $27.18 $27.18 $27.18 22,234
2023-01-27 $27.55 $27.56 $27.28 $27.29 $27.29 9,226
2023-01-26 $27.43 $27.57 $27.27 $27.52 $27.52 11,321
2023-01-25 $27.21 $27.70 $27.21 $27.40 $27.40 13,917
2023-01-24 $27.31 $27.34 $27.18 $27.29 $27.29 9,288
2023-01-23 $27.52 $27.52 $27.27 $27.32 $27.32 8,526
2023-01-20 $27.28 $27.45 $27.28 $27.36 $27.36 7,404
2023-01-19 $27.06 $27.38 $26.80 $27.38 $27.38 19,389
2023-01-18 $27.65 $27.65 $27.03 $27.03 $27.03 38,722
2023-01-17 $27.05 $27.30 $27.05 $27.25 $27.25 7,324
2023-01-13 $27.17 $27.32 $27.04 $27.04 $27.04 7,713
2023-01-12 $27.12 $27.23 $26.98 $27.00 $27.00 6,982
2023-01-11 $27.00 $27.00 $26.77 $26.80 $26.80 8,083
2023-01-10 $26.74 $27.07 $26.61 $26.99 $26.99 25,109
2023-01-09 $27.31 $27.31 $26.69 $26.92 $26.92 44,066
2023-01-06 $27.16 $27.31 $26.95 $26.97 $26.97 22,193
2023-01-05 $26.47 $26.92 $26.47 $26.89 $26.89 29,499
2023-01-04 $26.71 $26.77 $26.59 $26.60 $26.60 225,101
2023-01-03 $27.29 $27.29 $26.56 $26.59 $26.59 39,298
2022-12-30 $27.07 $27.29 $27.07 $27.21 $27.21 31,183
2022-12-29 $27.13 $27.17 $27.00 $27.04 $27.04 21,925
2022-12-28 $27.51 $27.51 $27.05 $27.23 $27.23 36,028
2022-12-27 $27.50 $27.90 $27.46 $27.90 $27.90 10,854
2022-12-23 $27.24 $27.48 $27.19 $27.47 $27.47 14,051
2022-12-22 $27.26 $27.43 $27.05 $27.08 $27.08 30,092
2022-12-21 $27.35 $27.46 $27.25 $27.36 $27.21 20,427
2022-12-20 $26.88 $27.30 $26.88 $27.20 $27.06 41,511
2022-12-19 $26.77 $27.11 $26.77 $26.93 $26.79 23,896
2022-12-16 $26.61 $26.92 $26.61 $26.83 $26.68 16,797
2022-12-15 $26.66 $26.93 $26.66 $26.91 $26.77 48,475
2022-12-14 $26.97 $26.97 $26.51 $26.57 $26.43 16,846
2022-12-13 $26.41 $27.03 $26.41 $26.73 $26.59 23,642
2022-12-12 $26.65 $26.93 $26.58 $26.81 $26.67 36,317
2022-12-09 $27.00 $27.00 $26.63 $26.70 $26.56 41,928
2022-12-08 $27.75 $27.75 $27.00 $27.00 $26.86 35,376
2022-12-07 $27.25 $28.00 $27.25 $27.55 $27.40 61,491
2022-12-06 $27.40 $27.55 $27.00 $27.48 $27.33 33,935
2022-12-05 $27.94 $28.10 $27.26 $27.33 $27.18 28,190
2022-12-02 $27.88 $27.96 $27.84 $27.87 $27.72 43,827
2022-12-01 $27.83 $28.05 $27.53 $27.75 $27.60 52,982
2022-11-30 $28.23 $28.23 $27.80 $27.80 $27.65 20,794
2022-11-29 $28.04 $28.23 $28.04 $28.12 $27.97 156,558
2022-11-28 $27.72 $27.94 $27.67 $27.68 $27.53 22,186
2022-11-25 $28.04 $28.12 $28.01 $28.01 $28.01 2,270
2022-11-23 $28.11 $28.11 $27.88 $27.96 $27.96 15,685
2022-11-22 $27.94 $28.30 $27.94 $28.06 $28.06 23,350
2022-11-21 $27.66 $27.89 $27.41 $27.73 $27.73 42,306
2022-11-18 $28.08 $28.08 $27.75 $27.88 $27.88 18,593
2022-11-17 $28.02 $28.14 $27.82 $28.08 $28.08 42,357
2022-11-16 $28.39 $28.39 $27.96 $28.00 $28.00 63,219
2022-11-15 $27.93 $28.31 $27.73 $28.25 $28.25 34,577
2022-11-14 $27.72 $28.35 $27.72 $27.99 $27.99 17,857
2022-11-11 $28.10 $28.45 $27.94 $28.03 $28.03 17,195
2022-11-10 $29.14 $29.14 $28.01 $28.01 $28.01 46,257
2022-11-09 $28.73 $28.78 $28.28 $28.34 $28.34 20,652
2022-11-08 $29.17 $29.17 $28.77 $28.99 $28.99 36,994
2022-11-07 $29.06 $29.19 $28.90 $29.10 $29.10 61,598
2022-11-04 $28.87 $29.21 $28.75 $28.77 $28.77 66,090
2022-11-03 $27.94 $29.01 $27.94 $28.45 $28.45 83,901
2022-11-02 $28.31 $28.31 $28.04 $28.19 $28.19 15,833
2022-11-01 $28.25 $28.39 $28.16 $28.28 $28.28 27,960
2022-10-31 $27.61 $28.13 $27.61 $27.96 $27.96 36,482
2022-10-28 $27.97 $27.97 $27.49 $27.71 $27.71 107,659
2022-10-27 $28.15 $28.29 $27.87 $27.87 $27.87 49,376
2022-10-26 $27.71 $27.99 $27.71 $27.77 $27.77 25,646
2022-10-25 $27.61 $27.74 $27.44 $27.44 $27.44 40,342
2022-10-24 $27.78 $27.81 $27.61 $27.62 $27.62 41,880
2022-10-21 $27.63 $27.70 $27.41 $27.70 $27.70 8,534
2022-10-20 $27.57 $27.66 $27.30 $27.42 $27.42 17,713
2022-10-19 $27.36 $27.57 $27.36 $27.48 $27.48 13,729
2022-10-18 $27.68 $27.68 $27.20 $27.41 $27.41 43,655
2022-10-17 $27.80 $27.81 $27.27 $27.45 $27.45 209,364
2022-10-14 $27.72 $27.72 $27.14 $27.49 $27.49 757,926
2022-10-13 $27.93 $28.07 $27.71 $27.72 $27.72 32,854
2022-10-12 $28.25 $28.25 $27.32 $27.65 $27.65 29,253
2022-10-11 $27.69 $27.94 $27.33 $27.52 $27.52 42,391
2022-10-10 $27.52 $27.66 $27.34 $27.43 $27.43 16,034
2022-10-07 $26.91 $27.34 $26.91 $27.21 $27.21 15,102
2022-10-06 $26.61 $27.10 $26.61 $27.00 $27.00 15,250
2022-10-05 $26.43 $26.78 $26.43 $26.52 $26.52 3,859
2022-10-04 $26.68 $26.68 $26.43 $26.58 $26.58 9,756
2022-10-03 $26.42 $26.42 $26.23 $26.23 $26.23 10,749
2022-09-30 $25.68 $26.10 $25.66 $25.90 $25.90 11,963
2022-09-29 $25.49 $25.71 $25.45 $25.69 $25.69 2,226
2022-09-28 $25.49 $25.54 $25.38 $25.43 $25.43 2,883
2022-09-27 $25.17 $25.35 $25.06 $25.30 $25.30 16,669
2022-09-26 $25.06 $25.24 $25.02 $25.03 $25.03 13,060
2022-09-23 $26.38 $26.38 $25.28 $25.38 $25.38 38,083
2022-09-22 $26.15 $26.18 $25.81 $25.81 $25.81 25,457
2022-09-21 $25.98 $26.06 $25.89 $26.06 $25.99 722,389
2022-09-20 $25.82 $25.92 $25.58 $25.84 $25.77 26,964
2022-09-19 $25.54 $26.28 $25.54 $26.09 $26.02 31,318
2022-09-16 $25.88 $26.20 $25.84 $26.05 $25.98 9,413
2022-09-15 $25.94 $26.21 $25.94 $26.12 $26.06 7,642
2022-09-14 $26.10 $26.17 $25.79 $25.79 $25.72 16,077
2022-09-13 $26.10 $26.22 $26.02 $26.21 $26.14 4,876
2022-09-12 $25.99 $25.99 $25.91 $25.91 $25.84 2,239
2022-09-09 $25.91 $26.22 $25.86 $26.22 $26.15 17,852
2022-09-08 $25.97 $25.97 $25.55 $25.60 $25.53 31,626
2022-09-07 $25.98 $25.99 $25.81 $25.81 $25.81 11,283
2022-09-06 $26.58 $26.58 $26.10 $26.10 $26.10 27,213
2022-09-02 $25.90 $26.36 $25.90 $26.25 $26.25 21,693
2022-09-01 $26.16 $26.30 $25.91 $25.96 $25.96 19,492
2022-08-31 $26.35 $26.56 $26.22 $26.53 $26.53 13,045
2022-08-30 $26.62 $26.62 $26.50 $26.50 $26.50 11,716
2022-08-29 $27.22 $27.26 $27.00 $27.00 $27.00 6,881
2022-08-26 $26.86 $27.11 $26.85 $27.02 $27.02 44,146
2022-08-25 $26.97 $27.10 $26.93 $27.08 $27.08 7,298
2022-08-24 $26.80 $26.93 $26.80 $26.91 $26.91 23,445
2022-08-23 $26.83 $27.01 $26.65 $26.91 $26.91 11,460
2022-08-22 $26.04 $26.59 $26.04 $26.46 $26.46 12,195
2022-08-19 $26.08 $26.43 $26.08 $26.24 $26.24 12,121
2022-08-18 $26.16 $26.44 $26.16 $26.44 $26.44 2,873
2022-08-17 $26.01 $26.08 $26.00 $26.08 $26.08 23,739
2022-08-16 $25.76 $26.13 $25.76 $25.97 $25.97 13,802
2022-08-15 $25.68 $25.91 $25.64 $25.89 $25.89 14,772
2022-08-12 $25.86 $26.19 $25.86 $26.19 $26.19 12,750
2022-08-11 $25.92 $26.29 $25.52 $25.52 $25.52 9,664
2022-08-10 $25.73 $25.84 $25.73 $25.74 $25.74 10,604
2022-08-09 $25.71 $25.85 $25.68 $25.75 $25.75 23,535
2022-08-08 $25.61 $25.64 $25.49 $25.62 $25.62 5,184
2022-08-05 $25.09 $25.60 $25.09 $25.52 $25.52 12,856
2022-08-04 $25.16 $25.31 $25.16 $25.16 $25.16 3,509
2022-08-03 $25.60 $25.60 $25.30 $25.32 $25.32 1,789
2022-08-02 $25.58 $25.88 $25.58 $25.72 $25.72 6,238
2022-08-01 $25.77 $25.94 $25.69 $25.92 $25.92 10,530
2022-07-29 $26.08 $26.08 $25.71 $25.96 $25.96 23,944
2022-07-28 $25.96 $26.07 $25.81 $25.90 $25.90 29,104
2022-07-27 $26.02 $26.18 $25.95 $26.18 $26.18 2,963
2022-07-26 $26.25 $26.25 $25.99 $26.19 $26.19 4,036
2022-07-25 $25.54 $25.95 $25.54 $25.94 $25.94 12,721
2022-07-22 $25.58 $25.58 $25.34 $25.39 $25.39 3,937
2022-07-21 $25.56 $25.72 $25.45 $25.50 $25.50 3,604
2022-07-20 $25.62 $25.97 $25.58 $25.97 $25.97 4,370
2022-07-19 $25.69 $25.78 $25.61 $25.61 $25.61 2,546
2022-07-18 $25.57 $25.69 $25.49 $25.69 $25.69 12,369
2022-07-15 $25.16 $25.33 $25.09 $25.33 $25.33 4,006
2022-07-14 $25.16 $25.30 $25.12 $25.30 $25.30 10,045
2022-07-13 $25.38 $25.47 $25.38 $25.40 $25.40 920
2022-07-12 $25.13 $25.29 $25.12 $25.27 $25.27 4,195
2022-07-11 $25.14 $25.28 $25.13 $25.28 $25.28 6,793
2022-07-08 $24.91 $25.18 $24.91 $25.09 $25.09 2,971
2022-07-07 $24.73 $25.23 $24.73 $25.13 $25.13 4,763
2022-07-06 $24.69 $24.79 $24.50 $24.73 $24.73 23,585
2022-07-05 $25.30 $25.31 $24.85 $24.97 $24.97 7,623
2022-07-01 $25.75 $25.82 $25.39 $25.48 $25.48 20,446
2022-06-30 $25.94 $26.03 $25.43 $25.69 $25.69 48,349
2022-06-29 $26.07 $26.07 $25.68 $25.68 $25.68 2,703
2022-06-28 $26.09 $26.28 $26.08 $26.23 $26.23 11,559
2022-06-27 $25.75 $26.00 $25.61 $25.81 $25.81 4,788
2022-06-24 $25.73 $25.87 $25.42 $25.53 $25.53 9,535
2022-06-23 $26.41 $26.41 $25.34 $25.49 $25.49 18,774
2022-06-22 $26.50 $26.52 $26.10 $26.19 $26.11 22,643
2022-06-21 $26.93 $27.17 $26.77 $26.98 $26.90 3,834
2022-06-17 $27.13 $27.31 $26.61 $26.81 $26.73 65,366
2022-06-16 $27.55 $27.59 $26.76 $27.13 $27.05 137,837
2022-06-15 $28.22 $28.22 $27.70 $27.74 $27.66 32,536
2022-06-14 $27.47 $28.10 $27.47 $27.92 $27.84 9,393
2022-06-13 $28.01 $28.01 $27.43 $27.81 $27.73 61,384
2022-06-10 $28.50 $28.50 $28.00 $28.31 $28.23 40,056
2022-06-09 $28.34 $29.09 $28.02 $29.09 $29.01 24,528
2022-06-08 $28.89 $28.89 $28.28 $28.38 $28.30 17,354
2022-06-07 $28.25 $28.96 $28.25 $28.64 $28.56 24,655
2022-06-06 $28.38 $28.38 $27.76 $28.30 $28.22 19,181
2022-06-03 $27.86 $28.11 $27.67 $28.11 $28.03 16,227
2022-06-02 $27.85 $28.14 $27.27 $27.27 $27.19 44,001
2022-06-01 $27.68 $27.79 $27.36 $27.76 $27.68 5,167
2022-05-31 $27.69 $27.81 $27.38 $27.46 $27.38 202,287
2022-05-27 $27.59 $27.70 $27.45 $27.67 $27.59 30,856
2022-05-26 $27.77 $27.77 $27.55 $27.68 $27.60 34,867
2022-05-25 $27.24 $27.45 $26.95 $27.45 $27.37 29,345
2022-05-24 $26.99 $26.99 $26.83 $26.95 $26.87 12,599
2022-05-23 $26.42 $27.11 $26.42 $27.02 $26.94 78,025
2022-05-20 $26.94 $26.94 $26.65 $26.71 $26.63 3,445
2022-05-19 $26.40 $27.08 $26.40 $26.87 $26.79 16,106
2022-05-18 $26.88 $27.00 $26.65 $26.72 $26.64 18,428
2022-05-17 $26.99 $27.03 $26.72 $26.97 $26.89 15,336
2022-05-16 $26.88 $26.88 $26.63 $26.71 $26.63 11,640
2022-05-13 $26.62 $26.72 $26.54 $26.60 $26.52 16,124
2022-05-12 $26.12 $26.58 $26.12 $26.40 $26.32 12,738
2022-05-11 $26.71 $26.75 $26.43 $26.43 $26.35 11,995
2022-05-10 $26.67 $26.73 $25.91 $26.22 $26.14 23,325
2022-05-09 $27.62 $28.48 $26.62 $26.71 $26.63 103,174
2022-05-06 $27.29 $27.74 $26.77 $27.20 $27.12 70,330
2022-05-05 $26.79 $26.81 $26.53 $26.76 $26.68 2,886
2022-05-04 $27.16 $27.16 $25.91 $26.11 $26.03 6,880
2022-05-03 $26.35 $26.65 $25.89 $25.89 $25.82 9,810
2022-05-02 $26.22 $26.22 $25.41 $25.41 $25.34 4,221
2022-04-29 $27.46 $27.75 $25.35 $26.47 $26.39 40,632
2022-04-28 $26.29 $27.06 $26.22 $26.90 $26.82 47,074
2022-04-27 $26.39 $26.39 $25.90 $26.19 $26.11 8,890
2022-04-26 $25.55 $26.65 $25.55 $26.45 $26.37 2,713
2022-04-25 $27.15 $28.03 $26.02 $26.82 $26.74 19,038
2022-04-22 $27.20 $28.62 $26.75 $27.35 $27.27 36,091
2022-04-21 $27.43 $28.01 $26.76 $27.97 $27.89 32,778
2022-04-20 $26.98 $26.98 $26.94 $26.97 $26.89 1,345
2022-04-19 $26.84 $27.02 $26.75 $26.85 $26.77 2,526
2022-04-18 $26.70 $26.81 $26.70 $26.77 $26.69 2,172
2022-04-14 $26.50 $26.90 $26.50 $26.63 $26.55 5,555
2022-04-13 $26.99 $27.01 $26.88 $26.88 $26.80 1,088
2022-04-12 $26.03 $26.50 $26.03 $26.45 $26.37 5,463
2022-04-11 $25.64 $26.02 $25.64 $26.02 $25.94 826
2022-04-08 $25.66 $25.88 $25.66 $25.88 $25.80 200
2022-04-07 $25.39 $25.54 $25.04 $25.54 $25.47 1,106
2022-04-06 $25.46 $25.82 $25.32 $25.52 $25.45 8,373
2022-04-05 $25.27 $25.27 $25.23 $25.25 $25.18 8,831
2022-04-04 $26.03 $26.33 $25.61 $26.33 $26.25 5,865
2022-04-01 $25.65 $25.97 $25.65 $25.97 $25.90 436
2022-03-31 $25.67 $25.72 $25.56 $25.58 $25.51 507
2022-03-30 $26.22 $26.22 $25.68 $25.84 $25.77 957
2022-03-29 $26.28 $26.28 $25.78 $25.81 $25.74 1,547
2022-03-28 $25.86 $25.99 $25.82 $25.99 $25.92 481
2022-03-25 $26.41 $26.42 $26.41 $26.41 $26.33 1,291
2022-03-24 $26.53 $26.53 $25.88 $26.39 $26.31 13,555
2022-03-23 $26.31 $26.44 $26.25 $26.33 $26.24 21,252
2022-03-22 $26.64 $26.82 $26.31 $26.51 $26.42 16,271
2022-03-21 $26.61 $26.61 $26.38 $26.52 $26.43 3,571
2022-03-18 $26.46 $26.60 $26.46 $26.60 $26.51 1,216
2022-03-17 $26.58 $26.87 $26.58 $26.87 $26.78 584
2022-03-16 $26.62 $27.15 $26.43 $27.15 $27.05 656
2022-03-15 $26.40 $26.43 $26.11 $26.43 $26.34 2,137
2022-03-14 $26.01 $26.01 $26.01 $26.01 $25.92 514
2022-03-11 $26.52 $26.52 $26.22 $26.22 $26.13 822
2022-03-10 $26.13 $26.39 $26.04 $26.39 $26.30 1,092
2022-03-09 $26.31 $26.61 $26.31 $26.58 $26.49 3,857
2022-03-08 $25.79 $26.66 $25.79 $25.97 $25.88 5,882
2022-03-07 $26.60 $26.60 $25.78 $25.78 $25.69 8,551
2022-03-04 $25.97 $26.79 $25.83 $26.79 $26.70 2,647
2022-03-03 $26.38 $26.95 $26.01 $26.95 $26.86 3,008
2022-03-02 $26.27 $27.64 $26.27 $27.64 $27.55 1,543
2022-03-01 $27.70 $27.70 $25.90 $26.27 $26.18 822
2022-02-28 $25.37 $26.57 $25.35 $26.55 $26.46 1,258
2022-02-25 $26.09 $26.09 $26.09 $26.09 $26.00 122
2022-02-24 $24.90 $25.61 $24.90 $25.61 $25.53 770
2022-02-23 $25.01 $25.01 $25.01 $25.01 $24.92 162
2022-02-22 $25.32 $25.32 $25.00 $25.00 $24.92 7,000
2022-02-18 $25.61 $25.65 $25.18 $25.18 $25.09 2,889
2022-02-17 $25.55 $25.55 $25.08 $25.08 $25.00 344
2022-02-16 $25.70 $25.73 $25.55 $25.57 $25.48 8,796
2022-02-15 $25.55 $25.75 $25.55 $25.75 $25.66 337
2022-02-14 $25.12 $25.19 $25.07 $25.19 $25.11 541
2022-02-11 $25.29 $25.40 $25.02 $25.18 $25.09 1,535
2022-02-10 $25.44 $25.44 $24.75 $24.86 $24.78 6,309
2022-02-09 $25.19 $25.25 $25.17 $25.25 $25.16 845
2022-02-08 $24.86 $25.11 $24.85 $25.10 $25.01 1,245
2022-02-07 $24.68 $24.85 $24.59 $24.63 $24.55 3,732
2022-02-04 $25.19 $25.19 $24.65 $24.65 $24.57 3,339
2022-02-03 $24.45 $24.45 $24.29 $24.35 $24.27 5,882
2022-02-02 $24.81 $24.84 $24.77 $24.82 $24.74 1,831
2022-02-01 $24.90 $24.90 $24.90 $24.90 $24.82 225
2022-01-31 $24.45 $24.65 $24.44 $24.65 $24.57 2,706
2022-01-28 $24.18 $24.60 $23.88 $24.60 $24.52 3,660
2022-01-27 $24.83 $24.83 $24.12 $24.18 $24.10 1,043
2022-01-26 $24.94 $25.18 $24.51 $24.51 $24.42 3,591
2022-01-25 $24.39 $24.87 $24.39 $24.66 $24.58 2,469
2022-01-24 $23.81 $24.77 $23.49 $24.76 $24.68 4,987
2022-01-21 $24.31 $24.31 $23.88 $23.90 $23.82 4,415
2022-01-20 $24.28 $24.28 $24.28 $24.28 $24.20 171
2022-01-19 $25.24 $25.24 $24.92 $24.95 $24.87 3,736
2022-01-18 $25.10 $25.15 $25.05 $25.05 $24.97 974
2022-01-14 $25.63 $25.69 $25.44 $25.69 $25.60 14,393
2022-01-13 $25.81 $25.97 $25.62 $25.62 $25.53 2,406
2022-01-12 $26.02 $26.04 $25.64 $25.83 $25.74 1,929
2022-01-11 $25.64 $25.70 $25.64 $25.70 $25.61 236
2022-01-10 $25.36 $25.44 $25.00 $25.43 $25.34 3,138
2022-01-07 $25.73 $25.76 $25.57 $25.58 $25.49 3,062
2022-01-06 $25.17 $25.76 $25.17 $25.76 $25.67 1,523
2022-01-05 $25.25 $25.25 $25.25 $25.25 $25.17 265
2022-01-04 $25.93 $25.94 $25.80 $25.80 $25.71 1,782
2022-01-03 $25.59 $25.59 $25.52 $25.54 $25.46 1,724
2021-12-31 $25.21 $25.35 $25.21 $25.35 $25.26 878
2021-12-30 $25.46 $25.46 $25.26 $25.26 $25.18 484
2021-12-29 $25.40 $25.40 $25.37 $25.37 $25.28 445
2021-12-28 $25.47 $25.47 $25.27 $25.27 $25.18 1,093
2021-12-27 $25.64 $25.64 $25.64 $25.64 $25.55 297
2021-12-23 $26.56 $26.56 $25.01 $25.11 $25.02 4,688
2021-12-22 $25.04 $25.04 $24.96 $24.96 $24.88 428
2021-12-21 $24.87 $25.06 $24.87 $25.06 $24.82 1,332
2021-12-20 $24.10 $24.10 $23.85 $24.09 $23.86 1,659
2021-12-17 $24.57 $24.63 $24.57 $24.59 $24.36 452
2021-12-16 $25.31 $25.31 $24.59 $24.65 $24.42 3,165
2021-12-15 $24.73 $25.05 $24.73 $25.05 $24.81 658
2021-12-14 $25.03 $25.06 $24.78 $24.81 $24.57 1,136
2021-12-13 $24.77 $24.86 $24.70 $24.70 $24.46 1,726
2021-12-10 $25.42 $25.60 $25.32 $25.60 $25.35 1,298
2021-12-09 $25.68 $25.69 $25.46 $25.46 $25.21 1,617
2021-12-08 $26.06 $26.06 $25.77 $25.80 $25.55 5,380
2021-12-07 $25.99 $26.07 $25.79 $25.85 $25.60 2,496
2021-12-06 $26.86 $26.86 $25.09 $25.33 $25.09 3,411
2021-12-03 $25.16 $25.16 $24.70 $24.81 $24.57 3,356
2021-12-02 $25.17 $25.52 $25.14 $25.48 $25.23 1,521
2021-12-01 $26.20 $27.38 $24.81 $24.81 $24.57 10,939
2021-11-30 $25.33 $25.36 $25.03 $25.36 $25.12 3,075
2021-11-29 $26.34 $26.39 $26.17 $26.17 $25.92 3,275
2021-11-26 $25.89 $25.89 $25.89 $25.89 $25.64 150
2021-11-24 $26.97 $27.00 $26.90 $27.00 $26.74 4,484
2021-11-23 $27.05 $27.14 $26.83 $27.14 $26.88 6,295
2021-11-22 $26.86 $26.86 $26.86 $26.86 $26.60 95
2021-11-19 $26.69 $26.69 $26.47 $26.47 $26.22 1,217
2021-11-18 $26.94 $26.96 $26.84 $26.90 $26.64 588
2021-11-17 $26.68 $26.73 $26.65 $26.66 $26.40 10,831
2021-11-16 $27.19 $27.20 $27.18 $27.20 $26.94 988
2021-11-15 $27.23 $27.29 $27.14 $27.14 $26.88 838
2021-11-12 $27.20 $27.32 $27.20 $27.32 $27.06 1,989
2021-11-11 $27.20 $27.37 $27.20 $27.29 $27.03 1,347
2021-11-10 $27.18 $27.18 $26.64 $26.64 $26.39 1,394
2021-11-09 $27.45 $27.45 $27.09 $27.19 $26.93 991
2021-11-08 $27.14 $27.16 $27.14 $27.15 $26.89 460
2021-11-05 $26.89 $26.95 $26.80 $26.93 $26.68 2,689
2021-11-04 $26.89 $26.89 $26.53 $26.53 $26.28 621
2021-11-03 $25.98 $26.72 $25.98 $26.72 $26.46 16,993
2021-11-02 $25.66 $25.71 $25.66 $25.71 $25.47 626
2021-11-01 $25.68 $25.79 $25.68 $25.79 $25.54 1,696
2021-10-29 $25.24 $25.24 $25.05 $25.18 $24.94 1,862
2021-10-28 $25.03 $25.14 $25.02 $25.14 $24.90 227
2021-10-27 $25.09 $25.24 $24.72 $24.73 $24.49 6,743
2021-10-26 $25.65 $25.76 $25.47 $25.47 $25.23 1,505
2021-10-25 $25.63 $25.82 $25.58 $25.82 $25.57 3,447
2021-10-22 $25.31 $25.32 $25.13 $25.32 $25.08 1,749
2021-10-21 $25.30 $25.30 $25.11 $25.18 $24.94 1,046
2021-10-20 $25.17 $25.22 $25.17 $25.22 $24.98 1,449
2021-10-19 $24.94 $24.97 $24.94 $24.97 $24.73 217
2021-10-18 $25.14 $25.20 $25.06 $25.20 $24.96 3,532
2021-10-15 $25.18 $25.21 $24.96 $24.96 $24.72 2,757
2021-10-14 $25.13 $25.17 $25.07 $25.08 $24.84 1,173
2021-10-13 $24.73 $24.87 $24.67 $24.86 $24.62 3,844
2021-10-12 $24.97 $24.97 $24.85 $24.85 $24.61 1,976
2021-10-11 $24.95 $24.95 $24.73 $24.73 $24.49 684
2021-10-08 $25.23 $25.23 $24.86 $24.86 $24.62 969
2021-10-07 $24.77 $24.98 $24.75 $24.90 $24.66 15,563
2021-10-06 $24.32 $24.56 $24.27 $24.56 $24.32 1,486
2021-10-05 $24.95 $25.14 $24.82 $24.98 $24.74 3,225
2021-10-04 $24.56 $24.71 $24.56 $24.62 $24.38 2,991
2021-10-01 $24.11 $24.62 $24.11 $24.58 $24.34 950
2021-09-30 $24.30 $24.30 $23.98 $23.98 $23.75 658
2021-09-29 $24.48 $24.55 $24.45 $24.50 $24.26 1,383
2021-09-28 $24.45 $24.45 $24.24 $24.24 $24.00 543
2021-09-27 $24.10 $24.58 $24.10 $24.58 $24.34 2,893
2021-09-24 $23.80 $23.96 $23.80 $23.86 $23.63 1,350
2021-09-23 $23.96 $24.11 $23.96 $24.11 $23.87 5,060
2021-09-22 $23.55 $23.85 $23.55 $23.62 $23.36 19,228
2021-09-21 $22.86 $23.22 $22.86 $23.14 $22.88 1,045
2021-09-20 $22.84 $22.95 $22.69 $22.95 $22.70 1,240
2021-09-17 $23.66 $23.69 $23.41 $23.45 $23.19 5,380
2021-09-16 $23.48 $23.57 $23.45 $23.54 $23.28 2,262
2021-09-15 $23.54 $23.64 $23.42 $23.64 $23.38 10,172
2021-09-14 $23.06 $23.06 $23.06 $23.06 $22.80 1,307
2021-09-13 $23.43 $23.54 $23.43 $23.48 $23.22 712
2021-09-10 $23.64 $23.67 $23.28 $23.29 $23.03 1,043
2021-09-09 $23.42 $23.55 $23.27 $23.49 $23.23 2,824
2021-09-08 $23.27 $23.27 $23.27 $23.27 $23.01 1,076
2021-09-07 $24.02 $24.02 $23.69 $23.69 $23.43 1,806
2021-09-03 $23.78 $23.90 $23.78 $23.89 $23.63 555
2021-09-02 $24.09 $24.10 $23.91 $23.91 $23.65 1,705
2021-09-01 $23.37 $23.72 $23.37 $23.72 $23.46 3,099
2021-08-31 $23.50 $23.50 $23.42 $23.46 $23.20 835
2021-08-30 $23.60 $23.68 $23.54 $23.54 $23.28 8,325
2021-08-27 $23.14 $23.93 $23.14 $23.93 $23.67 2,385
2021-08-26 $23.50 $23.50 $23.03 $23.03 $22.78 955
2021-08-25 $23.36 $23.55 $23.35 $23.36 $23.11 898
2021-08-24 $22.97 $23.29 $22.97 $23.20 $22.95 2,374
2021-08-23 $22.72 $22.84 $22.67 $22.84 $22.59 16,664
2021-08-20 $22.20 $22.51 $22.18 $22.51 $22.26 3,867
2021-08-19 $22.50 $22.50 $22.20 $22.20 $21.96 6,827
2021-08-18 $22.93 $22.94 $22.60 $22.60 $22.35 1,635
2021-08-17 $22.89 $22.89 $22.47 $22.66 $22.41 1,217
2021-08-16 $23.30 $23.41 $23.20 $23.20 $22.95 7,430
2021-08-13 $23.77 $23.77 $23.50 $23.50 $23.24 2,369
2021-08-12 $24.15 $24.15 $23.92 $24.01 $23.75 796
2021-08-11 $23.86 $24.09 $23.86 $24.09 $23.83 1,300
2021-08-10 $23.44 $23.93 $23.41 $23.90 $23.64 2,782
2021-08-09 $23.32 $23.49 $23.29 $23.44 $23.18 1,203
2021-08-06 $23.47 $23.55 $23.33 $23.53 $23.28 2,912
2021-08-05 $23.26 $23.28 $23.26 $23.26 $23.01 510
2021-08-04 $23.17 $23.17 $22.81 $22.81 $22.56 1,106
2021-08-03 $22.98 $23.42 $22.98 $23.42 $23.16 13,616
2021-08-02 $23.04 $23.71 $23.04 $23.23 $22.97 4,316
2021-07-30 $23.30 $23.43 $23.12 $23.23 $22.97 1,880
2021-07-29 $23.39 $23.63 $23.39 $23.45 $23.19 3,495
2021-07-28 $23.02 $23.14 $23.02 $23.12 $22.87 4,341
2021-07-27 $22.80 $22.85 $22.80 $22.85 $22.60 949
2021-07-26 $23.24 $23.35 $23.14 $23.24 $22.98 3,413
2021-07-23 $23.01 $23.01 $22.85 $22.99 $22.74 2,492
2021-07-22 $23.28 $23.28 $22.51 $22.53 $22.28 8,065
2021-07-21 $23.44 $23.44 $23.43 $23.43 $23.17 465
2021-07-20 $22.34 $23.10 $22.32 $22.92 $22.67 7,200
2021-07-19 $22.76 $22.76 $21.87 $22.21 $21.97 16,478
2021-07-16 $22.95 $23.03 $22.50 $22.57 $22.32 4,997
2021-07-15 $23.31 $23.42 $22.91 $23.00 $22.74 9,661
2021-07-14 $23.98 $24.28 $23.31 $23.35 $23.09 4,971
2021-07-13 $24.15 $24.15 $23.80 $23.80 $23.54 1,435
2021-07-12 $23.98 $24.28 $23.92 $24.28 $24.01 5,231
2021-07-09 $24.20 $24.23 $24.03 $24.03 $23.77 2,501
2021-07-08 $23.40 $23.62 $22.94 $23.43 $23.17 5,745
2021-07-07 $24.00 $24.00 $23.39 $23.71 $23.45 8,407
2021-07-06 $24.70 $24.70 $24.00 $24.00 $23.74 7,585
2021-07-02 $25.02 $25.02 $24.46 $24.50 $24.23 2,864
2021-07-01 $24.82 $24.91 $24.82 $24.82 $24.55 1,222
2021-06-30 $24.62 $24.65 $24.48 $24.48 $24.21 2,774
2021-06-29 $24.59 $24.59 $24.49 $24.49 $24.22 451
2021-06-28 $25.05 $25.05 $24.42 $24.45 $24.18 5,823
2021-06-25 $24.98 $24.98 $24.68 $24.68 $24.41 652
2021-06-24 $24.45 $24.45 $24.29 $24.29 $24.02 2,450
2021-06-23 $24.03 $24.51 $24.03 $24.34 $24.01 3,213
2021-06-22 $23.89 $24.02 $23.83 $23.99 $23.67 4,259
2021-06-21 $23.55 $24.44 $23.55 $24.21 $23.88 9,166
2021-06-18 $23.77 $23.77 $23.57 $23.57 $23.25 1,022
2021-06-17 $24.26 $24.26 $23.91 $24.18 $23.86 3,394
2021-06-16 $24.84 $24.94 $24.84 $24.88 $24.54 2,201
2021-06-15 $24.77 $24.93 $24.77 $24.93 $24.60 947
2021-06-14 $25.51 $25.51 $24.95 $24.95 $24.62 2,051
2021-06-11 $25.55 $25.58 $25.54 $25.55 $25.20 2,935
2021-06-10 $25.50 $25.51 $25.50 $25.51 $25.16 2,043
2021-06-09 $25.67 $25.67 $25.49 $25.49 $25.15 1,192
2021-06-08 $25.44 $25.85 $25.44 $25.83 $25.48 1,622
2021-06-07 $25.46 $25.64 $25.46 $25.53 $25.19 2,401
2021-06-04 $25.14 $25.34 $25.10 $25.34 $24.99 906
2021-06-03 $25.39 $25.39 $25.39 $25.39 $25.05 232
2021-06-02 $25.43 $25.59 $25.29 $25.59 $25.24 201,219
2021-06-01 $25.00 $25.52 $24.98 $25.52 $25.18 15,373
2021-05-28 $24.85 $24.85 $24.85 $24.85 $24.51 359
2021-05-27 $24.50 $24.99 $24.50 $24.99 $24.66 903
2021-05-26 $24.48 $24.48 $24.48 $24.48 $24.15 190
2021-05-25 $24.04 $24.08 $23.79 $23.79 $23.47 835
2021-05-24 $24.29 $24.29 $24.13 $24.21 $23.88 1,571
2021-05-21 $24.01 $24.01 $24.01 $24.01 $23.69 83
2021-05-20 $23.94 $23.94 $23.94 $23.94 $23.61 225
2021-05-19 $23.99 $24.05 $23.77 $23.77 $23.45 436
2021-05-18 $24.43 $24.45 $24.25 $24.25 $23.93 1,671
2021-05-17 $24.39 $24.39 $24.39 $24.39 $24.07 273
2021-05-14 $23.91 $24.14 $23.91 $24.14 $23.82 1,380
2021-05-13 $23.68 $23.68 $23.13 $23.45 $23.13 3,795
2021-05-12 $23.39 $23.40 $22.97 $22.97 $22.66 2,073
2021-05-11 $23.40 $23.83 $23.18 $23.78 $23.46 3,677
2021-05-10 $24.25 $24.31 $23.80 $23.83 $23.51 2,644
2021-05-07 $24.17 $24.17 $24.17 $24.17 $23.84 314
2021-05-06 $23.38 $23.74 $23.38 $23.74 $23.42 2,523
2021-05-05 $23.75 $23.92 $23.62 $23.82 $23.50 3,400
2021-05-04 $23.45 $23.60 $23.45 $23.60 $23.28 796
2021-05-03 $23.50 $23.72 $23.50 $23.72 $23.40 2,465
2021-04-30 $23.07 $23.07 $23.07 $23.07 $22.76 126
2021-04-29 $23.86 $23.86 $23.39 $23.48 $23.17 633
2021-04-28 $23.56 $23.56 $23.56 $23.56 $23.24 233
2021-04-27 $23.42 $23.48 $23.42 $23.48 $23.16 1,011
2021-04-26 $23.38 $23.38 $23.22 $23.22 $22.91 1,065
2021-04-23 $23.08 $23.11 $23.08 $23.11 $22.80 264
2021-04-22 $22.74 $22.74 $22.52 $22.52 $22.21 420
2021-04-21 $22.57 $22.69 $22.57 $22.69 $22.38 440
2021-04-20 $22.63 $22.63 $21.99 $22.09 $21.79 1,497
2021-04-19 $23.11 $23.11 $22.77 $22.92 $22.62 1,406
2021-04-16 $23.12 $23.12 $22.96 $22.96 $22.65 684
2021-04-15 $23.02 $23.11 $23.01 $23.07 $22.76 22,254
2021-04-14 $23.52 $23.52 $23.22 $23.22 $22.90 2,969
2021-04-13 $22.95 $23.05 $22.95 $23.05 $22.74 2,000
2021-04-12 $23.33 $23.34 $23.24 $23.24 $22.93 2,059
2021-04-09 $23.33 $23.39 $23.28 $23.39 $23.07 922
2021-04-08 $23.03 $23.40 $23.03 $23.40 $23.09 1,628
2021-04-07 $23.48 $23.48 $23.25 $23.25 $22.93 1,431
2021-04-06 $23.76 $23.87 $23.67 $23.67 $23.35 1,679
2021-04-05 $23.67 $23.80 $23.64 $23.80 $23.48 5,601
2021-04-01 $23.68 $23.86 $23.68 $23.86 $23.54 1,688
2021-03-31 $23.27 $23.33 $23.27 $23.27 $22.96 563
2021-03-30 $22.70 $23.05 $22.70 $23.05 $22.74 1,226
2021-03-29 $23.18 $23.43 $22.63 $22.63 $22.33 4,036
2021-03-26 $23.24 $23.30 $22.98 $23.26 $22.95 1,942
2021-03-25 $22.08 $22.71 $21.90 $22.71 $22.40 8,645
2021-03-24 $22.93 $22.93 $22.16 $22.16 $21.84 1,777
2021-03-23 $23.08 $23.08 $22.47 $22.47 $22.15 6,250
2021-03-22 $24.04 $24.05 $23.50 $23.63 $23.30 4,289
2021-03-19 $23.50 $23.94 $23.50 $23.88 $23.53 1,749
2021-03-18 $24.11 $24.12 $23.40 $23.43 $23.09 6,959
2021-03-17 $23.69 $24.09 $23.67 $24.09 $23.75 3,864
2021-03-16 $23.92 $23.92 $23.62 $23.62 $23.28 10,898
2021-03-15 $24.43 $24.43 $23.99 $24.00 $23.66 2,477
2021-03-12 $23.97 $23.97 $23.97 $23.97 $23.63 146
2021-03-11 $23.97 $23.97 $23.86 $23.90 $23.56 2,077
2021-03-10 $23.59 $23.62 $23.59 $23.62 $23.28 962
2021-03-09 $22.92 $22.92 $22.92 $22.92 $22.59 292
2021-03-08 $22.75 $22.75 $22.55 $22.55 $22.23 2,103
2021-03-05 $23.98 $23.98 $21.70 $22.65 $22.33 3,091
2021-03-04 $22.41 $22.41 $21.77 $22.15 $21.83 2,631
2021-03-03 $22.68 $23.00 $22.64 $22.64 $22.32 1,657
2021-03-02 $23.02 $23.02 $22.72 $22.72 $22.39 201,948
2021-03-01 $23.03 $23.11 $23.02 $23.10 $22.77 2,189
2021-02-26 $22.42 $22.42 $22.37 $22.37 $22.05 329
2021-02-25 $22.15 $22.15 $22.15 $22.15 $21.83 279
2021-02-24 $22.81 $23.06 $22.81 $23.04 $22.71 816
2021-02-23 $22.73 $22.74 $22.05 $22.74 $22.41 6,843
2021-02-22 $22.97 $23.08 $22.93 $23.08 $22.75 1,687
2021-02-19 $22.84 $22.85 $22.83 $22.85 $22.52 565
2021-02-18 $22.39 $22.73 $22.39 $22.71 $22.38 1,614
2021-02-17 $22.69 $23.11 $22.69 $23.11 $22.78 1,609
2021-02-16 $23.20 $23.20 $23.01 $23.10 $22.77 2,377
2021-02-12 $22.95 $23.15 $22.95 $23.12 $22.79 3,220
2021-02-11 $23.06 $23.15 $22.78 $22.95 $22.62 4,911
2021-02-10 $22.65 $22.93 $22.65 $22.80 $22.47 3,582
2021-02-09 $22.80 $22.88 $22.80 $22.84 $22.51 2,234
2021-02-08 $21.80 $22.67 $21.80 $22.66 $22.33 6,815
2021-02-05 $21.74 $21.78 $21.74 $21.78 $21.47 548
2021-02-04 $21.69 $21.84 $21.65 $21.77 $21.46 2,250
2021-02-03 $21.50 $21.50 $21.50 $21.50 $21.19 35
2021-02-02 $21.45 $21.45 $21.45 $21.45 $21.14 55
2021-02-01 $21.20 $21.55 $21.15 $21.55 $21.24 568
2021-01-29 $20.92 $20.92 $20.92 $20.92 $20.62 42
2021-01-28 $21.25 $21.25 $21.25 $21.25 $20.95 71
2021-01-27 $21.08 $21.44 $21.08 $21.19 $20.89 1,603
2021-01-26 $21.42 $21.48 $21.42 $21.44 $21.13 505
2021-01-25 $21.35 $21.35 $21.34 $21.35 $21.05 929
2021-01-22 $21.16 $21.16 $21.16 $21.16 $20.86 237
2021-01-21 $21.15 $21.18 $21.15 $21.17 $20.87 428
2021-01-20 $21.31 $21.31 $21.31 $21.31 $21.00 217
2021-01-19 $21.22 $21.29 $21.13 $21.29 $20.98 13,018
2021-01-15 $21.09 $21.09 $21.04 $21.07 $20.77 320
2021-01-14 $21.25 $21.37 $21.24 $21.36 $21.05 1,159
2021-01-13 $20.83 $21.03 $20.83 $20.92 $20.62 1,242
2021-01-12 $20.92 $21.16 $20.92 $21.16 $20.85 966
2021-01-11 $20.60 $20.61 $20.60 $20.61 $20.32 356
2021-01-08 $20.39 $20.51 $20.39 $20.51 $20.22 968
2021-01-07 $20.85 $20.97 $20.79 $20.97 $20.67 771
2021-01-06 $20.64 $20.64 $20.51 $20.51 $20.21 323
2021-01-05 $19.69 $19.97 $19.69 $19.71 $19.42 609
2021-01-04 $19.57 $19.57 $19.29 $19.33 $19.05 922
2020-12-31 $19.38 $19.40 $19.36 $19.40 $19.12 2,527
2020-12-30 $19.49 $19.57 $19.49 $19.57 $19.29 581
2020-12-29 $19.24 $19.31 $19.24 $19.31 $19.03 1,241
2020-12-28 $19.69 $19.69 $19.63 $19.65 $19.37 3,716
2020-12-24 $19.85 $19.85 $19.85 $19.85 $19.57 69
2020-12-23 $20.00 $20.00 $19.87 $19.91 $19.63 409
2020-12-22 $19.86 $19.93 $19.76 $19.93 $19.57 3,563
2020-12-21 $19.47 $19.70 $19.45 $19.70 $19.35 392
2020-12-18 $19.64 $19.64 $19.48 $19.61 $19.26 1,142
2020-12-17 $19.51 $19.73 $19.51 $19.73 $19.38 1,044
2020-12-16 $19.33 $19.33 $19.29 $19.29 $18.95 278
2020-12-15 $19.14 $19.47 $19.14 $19.47 $19.12 1,011
2020-12-14 $19.35 $19.35 $19.06 $19.06 $18.72 349
2020-12-11 $19.12 $19.12 $19.06 $19.12 $18.78 599
2020-12-10 $19.22 $19.34 $19.22 $19.34 $19.00 571
2020-12-09 $19.26 $19.26 $19.07 $19.07 $18.73 222
2020-12-08 $19.03 $19.24 $19.01 $19.16 $18.83 1,388
2020-12-07 $19.23 $19.24 $19.03 $19.03 $18.70 841
2020-12-04 $19.08 $19.29 $19.08 $19.29 $18.95 634
2020-12-03 $18.78 $19.01 $18.78 $18.83 $18.50 2,231
2020-12-02 $18.78 $18.78 $18.78 $18.78 $18.45 378
2020-12-01 $18.98 $19.01 $18.86 $18.99 $18.66 3,276
2020-11-30 $19.13 $19.18 $19.02 $19.02 $18.69 1,441
2020-11-27 $19.26 $19.40 $19.26 $19.30 $18.96 1,672
2020-11-25 $19.11 $19.20 $19.11 $19.11 $18.77 1,485
2020-11-24 $19.20 $19.30 $19.20 $19.30 $18.96 1,238
2020-11-23 $18.91 $19.14 $18.91 $19.14 $18.80 432
2020-11-20 $18.71 $18.71 $18.70 $18.70 $18.37 298
2020-11-19 $18.75 $18.78 $18.73 $18.73 $18.40 1,806
2020-11-18 $18.87 $18.88 $18.66 $18.66 $18.33 2,268
2020-11-17 $18.58 $18.87 $18.57 $18.87 $18.54 2,844
2020-11-16 $18.69 $18.73 $18.64 $18.73 $18.40 2,844
2020-11-13 $18.57 $18.72 $18.56 $18.72 $18.39 715
2020-11-12 $18.43 $18.43 $18.43 $18.43 $18.10 84
2020-11-11 $18.36 $18.61 $18.36 $18.61 $18.28 1,692
2020-11-10 $18.00 $18.32 $18.00 $18.32 $18.00 502
2020-11-09 $17.90 $17.90 $17.90 $17.90 $17.59 297
2020-11-06 $18.52 $18.55 $18.16 $18.16 $17.84 1,831
2020-11-05 $18.65 $18.65 $18.63 $18.64 $18.31 848
2020-11-04 $18.36 $18.36 $18.36 $18.36 $18.04 16
2020-11-03 $18.45 $18.45 $18.45 $18.45 $18.12 142
2020-11-02 $17.94 $18.09 $17.94 $18.09 $17.77 50,230
2020-10-30 $17.60 $17.65 $17.60 $17.65 $17.34 190
2020-10-29 $18.13 $18.13 $18.13 $18.13 $17.81 15
2020-10-28 $17.91 $17.91 $17.79 $17.79 $17.48 275
2020-10-27 $18.27 $18.27 $18.27 $18.27 $17.95 78
2020-10-26 $18.49 $18.49 $18.19 $18.22 $17.90 1,763
2020-10-23 $18.73 $18.81 $18.73 $18.81 $18.48 602
2020-10-22 $18.79 $18.79 $18.79 $18.79 $18.46 34
2020-10-21 $19.11 $19.11 $18.88 $18.88 $18.55 539
2020-10-20 $19.27 $19.27 $19.12 $19.12 $18.78 408
2020-10-19 $19.12 $19.12 $18.83 $18.83 $18.50 944
2020-10-16 $19.24 $19.24 $19.04 $19.04 $18.70 1,099
2020-10-15 $19.20 $19.24 $19.20 $19.24 $18.90 207
2020-10-14 $19.06 $19.06 $18.90 $18.99 $18.66 1,483
2020-10-13 $18.92 $18.99 $18.92 $18.99 $18.66 250
2020-10-12 $19.02 $19.02 $18.96 $18.96 $18.63 545
2020-10-09 $19.14 $19.14 $19.14 $19.14 $18.80 5
2020-10-08 $18.98 $18.98 $18.98 $18.98 $18.65 20
2020-10-07 $18.93 $18.94 $18.77 $18.91 $18.58 1,094
2020-10-06 $18.46 $18.46 $18.46 $18.46 $18.14 30
2020-10-05 $18.50 $18.50 $18.44 $18.44 $18.12 1,108
2020-10-02 $18.26 $18.26 $18.26 $18.26 $17.94 388
2020-10-01 $18.08 $18.08 $18.04 $18.07 $17.75 427
2020-09-30 $18.07 $18.13 $17.97 $17.97 $17.65 8,396
2020-09-29 $17.80 $17.93 $17.80 $17.92 $17.60 1,441
2020-09-28 $17.69 $17.69 $17.69 $17.69 $17.38 84
2020-09-25 $17.28 $17.38 $17.28 $17.38 $17.07 421
2020-09-24 $17.71 $17.71 $17.46 $17.46 $17.15 293
2020-09-23 $17.64 $17.64 $16.83 $16.83 $16.52 294
2020-09-22 $17.60 $17.70 $17.59 $17.70 $17.36 1,201
2020-09-21 $17.42 $17.42 $17.42 $17.42 $17.10 21
2020-09-18 $17.74 $17.93 $17.74 $17.93 $17.59 126
2020-09-17 $17.82 $17.91 $17.81 $17.81 $17.48 377
2020-09-16 $17.93 $17.93 $17.92 $17.92 $17.59 343
2020-09-15 $18.01 $18.01 $17.87 $17.87 $17.54 1,132
2020-09-14 $17.82 $17.82 $17.82 $17.82 $17.49 4
2020-09-11 $17.41 $17.41 $17.41 $17.41 $17.09 34
2020-09-10 $17.46 $17.46 $17.46 $17.46 $17.13 31
2020-09-09 $17.64 $17.67 $17.56 $17.56 $17.23 819
2020-09-08 $17.26 $17.26 $17.26 $17.26 $16.94 24
2020-09-04 $17.23 $17.46 $17.17 $17.46 $17.14 902
2020-09-03 $17.35 $17.35 $17.35 $17.35 $17.02 146
2020-09-02 $17.88 $17.88 $17.83 $17.83 $17.49 1,541
2020-09-01 $17.92 $18.04 $17.89 $18.04 $17.70 17,663
2020-08-31 $17.80 $17.81 $17.80 $17.81 $17.48 173
2020-08-28 $19.40 $19.40 $18.10 $18.10 $17.76 520
2020-08-27 $18.08 $18.23 $17.67 $18.03 $17.69 1,881
2020-08-26 $18.07 $18.21 $18.07 $18.21 $17.87 303
2020-08-25 $18.13 $18.30 $18.12 $18.30 $17.95 1,403
2020-08-24 $18.44 $18.44 $18.44 $18.44 $18.10 73
2020-08-21 $18.37 $18.37 $18.37 $18.37 $18.02 56
2020-08-20 $18.44 $18.44 $18.44 $18.44 $18.10 1
2020-08-19 $18.62 $18.62 $18.62 $18.62 $18.27 2
2020-08-18 $18.62 $18.62 $18.62 $18.62 $18.27 203
2020-08-17 $18.87 $18.87 $18.87 $18.87 $18.52 24
2020-08-14 $18.53 $18.62 $18.53 $18.62 $18.27 534
2020-08-13 $18.55 $18.65 $18.50 $18.50 $18.15 305
2020-08-12 $18.42 $18.64 $18.32 $18.64 $18.29 2,025
2020-08-11 $18.45 $18.45 $18.25 $18.25 $17.91 338
2020-08-10 $18.47 $18.52 $18.38 $18.38 $18.04 1,836
2020-08-07 $18.19 $18.24 $18.19 $18.24 $17.90 187
2020-08-06 $18.04 $18.04 $18.00 $18.00 $17.66 121
2020-08-05 $18.00 $18.20 $18.00 $18.20 $17.86 1,538
2020-08-04 $17.79 $17.94 $17.69 $17.94 $17.60 2,435
2020-08-03 $17.14 $17.94 $17.14 $17.94 $17.60 772
2020-07-31 $17.48 $17.48 $17.48 $17.48 $17.16 1
2020-07-30 $17.54 $17.59 $17.54 $17.59 $17.26 1,389
2020-07-29 $17.56 $17.56 $17.48 $17.48 $17.15 925
2020-07-28 $17.37 $17.37 $17.37 $17.37 $17.04 19
2020-07-27 $17.54 $17.58 $17.54 $17.58 $17.25 293
2020-07-24 $17.16 $17.21 $17.16 $17.21 $16.89 342
2020-07-23 $16.75 $17.33 $16.68 $17.33 $17.00 9,617
2020-07-22 $16.66 $16.80 $16.66 $16.80 $16.49 114
2020-07-21 $16.73 $16.73 $16.73 $16.73 $16.42 176
2020-07-20 $16.81 $16.81 $16.81 $16.81 $16.49 111
2020-07-17 $16.88 $16.88 $16.88 $16.88 $16.56 75
2020-07-16 $16.78 $16.78 $16.78 $16.78 $16.47 92
2020-07-15 $16.84 $16.84 $16.84 $16.84 $16.53 70
2020-07-14 $16.10 $16.59 $16.10 $16.59 $16.28 296
2020-07-13 $15.93 $16.51 $15.83 $16.11 $15.81 7,226
2020-07-10 $16.26 $16.28 $14.80 $16.09 $15.79 1,600
2020-07-09 $15.94 $16.15 $15.85 $16.15 $15.85 600
2020-07-08 $16.45 $16.45 $15.94 $16.29 $15.99 2,200
2020-07-07 $16.06 $16.06 $16.06 $16.06 $15.75 86
2020-07-06 $16.15 $16.15 $16.10 $16.13 $15.83 1,600
2020-07-02 $16.25 $16.25 $16.19 $16.19 $15.89 600
2020-07-01 $16.14 $16.14 $16.14 $16.14 $15.83 143
2020-06-30 $16.23 $16.23 $16.23 $16.23 $15.93 78
2020-06-29 $15.82 $16.11 $15.72 $16.05 $15.75 1,903
2020-06-26 $16.03 $16.03 $15.84 $15.84 $15.54 200
2020-06-25 $16.13 $16.13 $16.13 $16.13 $15.82 80
2020-06-24 $16.13 $16.13 $15.83 $15.87 $15.48 1,589
2020-06-23 $16.75 $16.75 $16.39 $16.53 $16.12 749
2020-06-22 $16.65 $16.65 $16.65 $16.65 $16.24 157
2020-06-19 $16.70 $16.70 $16.70 $16.70 $16.29 83
2020-06-18 $16.60 $16.74 $16.50 $16.74 $16.33 900
2020-06-17 $16.82 $16.91 $16.69 $16.81 $16.40 4,600
2020-06-16 $17.09 $17.09 $17.09 $17.09 $16.67 271
2020-06-15 $16.57 $16.89 $16.57 $16.89 $16.48 283
2020-06-12 $16.67 $16.67 $16.67 $16.67 $16.26 138
2020-06-11 $16.77 $16.77 $16.12 $16.12 $15.73 800
2020-06-10 $17.14 $17.14 $17.04 $17.14 $16.72 700
2020-06-09 $17.54 $17.56 $17.44 $17.44 $17.02 400
2020-06-08 $17.63 $17.63 $17.58 $17.58 $17.14 500
2020-06-05 $17.67 $17.73 $17.62 $17.72 $17.28 1,600
2020-06-04 $17.06 $17.06 $16.71 $17.04 $16.62 1,800
2020-06-03 $17.01 $17.56 $16.89 $17.23 $16.81 2,200
2020-06-02 $16.81 $16.82 $16.81 $16.81 $16.40 2,100
2020-06-01 $16.63 $16.85 $16.57 $16.85 $16.44 2,700
2020-05-29 $16.96 $16.96 $16.38 $16.38 $15.98 116
2020-05-28 $16.49 $16.49 $16.49 $16.49 $16.09 148
2020-05-27 $16.62 $16.68 $16.62 $16.68 $16.28 900
2020-05-26 $16.39 $16.39 $15.96 $16.21 $15.82 4,149
2020-05-22 $16.24 $16.24 $16.24 $16.24 $15.85 13
2020-05-21 $16.20 $16.20 $16.18 $16.18 $15.78 300
2020-05-20 $16.23 $16.23 $16.23 $16.23 $15.83 33
2020-05-19 $16.03 $16.03 $16.03 $16.03 $15.64 124
2020-05-18 $16.20 $16.39 $16.20 $16.34 $15.94 600
2020-05-15 $15.93 $15.93 $15.93 $15.93 $15.54 73
2020-05-14 $15.68 $15.68 $15.66 $15.67 $15.29 600
2020-05-13 $16.02 $16.02 $15.23 $15.68 $15.29 3,000
2020-05-12 $16.32 $16.34 $16.02 $16.02 $15.63 1,834
2020-05-11 $15.10 $16.20 $15.10 $16.13 $15.73 5,168
2020-05-08 $15.77 $16.43 $15.72 $16.38 $15.97 2,743
2020-05-07 $15.91 $15.91 $15.91 $15.91 $15.52 217
2020-05-06 $16.13 $16.13 $16.13 $16.13 $15.74 182
2020-05-05 $16.00 $16.13 $16.00 $16.13 $15.74 700
2020-05-04 $16.00 $16.00 $15.98 $15.98 $15.58 1,000
2020-05-01 $16.22 $16.25 $15.41 $15.78 $15.39 1,228
2020-04-30 $16.47 $16.49 $15.84 $16.16 $15.77 2,900
2020-04-29 $16.66 $16.73 $16.57 $16.70 $16.29 1,200
2020-04-28 $16.29 $16.31 $16.29 $16.31 $15.91 400
2020-04-27 $16.16 $16.45 $15.97 $16.45 $16.05 1,500
2020-04-24 $15.62 $16.10 $15.42 $16.10 $15.71 1,058
2020-04-23 $16.14 $16.14 $16.14 $16.14 $15.74 68
2020-04-22 $15.72 $16.14 $15.67 $16.14 $15.74 23,437
2020-04-21 $16.04 $16.04 $15.72 $15.92 $15.53 1,400
2020-04-20 $13.93 $16.17 $12.54 $16.15 $15.75 4,017
2020-04-17 $16.23 $16.26 $15.43 $15.43 $15.05 9,233
2020-04-16 $15.39 $16.16 $15.39 $16.16 $15.76 2,100
2020-04-15 $16.03 $16.03 $16.03 $16.03 $15.63 118
2020-04-14 $16.18 $16.46 $15.15 $16.03 $15.63 6,200
2020-04-13 $16.75 $16.75 $16.20 $16.56 $16.16 800
2020-04-09 $16.45 $16.72 $16.45 $16.72 $16.31 800
2020-04-08 $16.42 $16.44 $16.42 $16.44 $16.04 800
2020-04-07 $16.05 $16.67 $16.05 $16.41 $16.01 2,368
2020-04-06 $16.31 $16.31 $15.84 $16.22 $15.83 2,300
2020-04-03 $16.32 $16.37 $16.26 $16.37 $15.97 1,200
2020-04-02 $16.86 $16.94 $16.86 $16.94 $16.52 700
2020-04-01 $16.20 $16.37 $16.20 $16.37 $15.97 500
2020-03-31 $16.51 $16.73 $15.67 $16.44 $16.04 2,200
2020-03-30 $15.84 $16.98 $15.79 $16.98 $16.56 2,000
2020-03-27 $16.34 $16.44 $15.42 $15.91 $15.52 3,600
2020-03-26 $17.09 $17.09 $16.23 $16.23 $15.83 1,157
2020-03-25 $16.35 $16.73 $15.76 $16.45 $16.02 970
2020-03-24 $16.37 $16.59 $16.17 $16.59 $16.17 3,400
2020-03-23 $15.50 $15.91 $15.47 $15.75 $15.34 2,679
2020-03-20 $15.90 $16.83 $15.89 $15.89 $15.48 4,515
2020-03-19 $14.95 $16.00 $14.95 $16.00 $15.59 1,386
2020-03-18 $15.97 $15.97 $15.12 $15.29 $14.90 84,700
2020-03-17 $16.08 $16.21 $16.06 $16.06 $15.65 1,800
2020-03-16 $15.31 $16.74 $15.31 $16.48 $16.05 3,971
2020-03-13 $17.05 $17.47 $16.42 $16.98 $16.54 6,755
2020-03-12 $17.09 $17.54 $17.02 $17.08 $16.64 3,151
2020-03-11 $17.37 $18.04 $17.12 $17.30 $16.85 6,681
2020-03-10 $18.42 $18.60 $18.31 $18.60 $18.12 3,700
2020-03-09 $17.32 $17.77 $17.32 $17.36 $16.91 4,900
2020-03-06 $18.35 $18.54 $18.32 $18.49 $18.02 837
2020-03-05 $18.80 $18.80 $18.31 $18.31 $17.84 6,700
2020-03-04 $19.27 $19.52 $19.05 $19.52 $19.02 3,200
2020-03-03 $18.29 $19.41 $18.29 $18.73 $18.25 13,538
2020-03-02 $18.48 $19.54 $18.48 $19.54 $19.04 1,643
2020-02-28 $18.79 $18.89 $18.57 $18.67 $18.20 6,600
2020-02-27 $19.05 $19.32 $18.72 $18.86 $18.37 12,518
2020-02-26 $19.74 $19.74 $19.45 $19.45 $18.95 507
2020-02-25 $19.92 $19.97 $19.50 $19.50 $19.00 416
2020-02-24 $20.08 $20.08 $19.87 $19.92 $19.41 17,400
2020-02-21 $20.51 $20.64 $20.51 $20.54 $20.01 36,687
2020-02-20 $20.33 $20.56 $20.30 $20.56 $20.04 3,529
2020-02-19 $20.25 $20.35 $20.25 $20.35 $19.83 300
2020-02-18 $20.25 $20.25 $20.14 $20.16 $19.65 1,158
2020-02-14 $20.20 $20.20 $20.20 $20.20 $19.68 170
2020-02-13 $20.26 $20.32 $20.26 $20.27 $19.75 970
2020-02-12 $20.17 $20.29 $20.17 $20.29 $19.77 706
2020-02-11 $19.93 $20.21 $19.93 $20.18 $19.66 1,535
2020-02-10 $19.74 $20.01 $19.74 $19.99 $19.48 1,403
2020-02-07 $20.10 $20.10 $19.99 $19.99 $19.48 1,000
2020-02-06 $20.40 $20.40 $20.27 $20.30 $19.78 1,103
2020-02-05 $20.10 $20.40 $20.10 $20.39 $19.86 1,539
2020-02-04 $20.31 $20.31 $20.21 $20.21 $19.69 6,400
2020-02-03 $19.92 $20.37 $19.92 $20.16 $19.64 3,335
2020-01-31 $20.15 $20.15 $19.92 $19.92 $19.41 3,800
2020-01-30 $20.31 $20.35 $20.21 $20.35 $19.83 2,340
2020-01-29 $20.46 $20.46 $20.31 $20.31 $19.79 1,100
2020-01-28 $20.48 $20.61 $20.42 $20.52 $20.00 14,400
2020-01-27 $20.25 $20.35 $20.25 $20.29 $19.77 1,700
2020-01-24 $20.37 $20.46 $20.37 $20.46 $19.94 2,200
2020-01-23 $20.52 $20.63 $20.52 $20.63 $20.10 437
2020-01-22 $20.71 $20.71 $20.59 $20.59 $20.06 700
2020-01-21 $20.45 $20.59 $20.45 $20.57 $20.04 1,158
2020-01-17 $20.79 $20.79 $20.61 $20.61 $20.09 2,694
2020-01-16 $20.84 $20.84 $20.76 $20.76 $20.23 2,600
2020-01-15 $20.60 $20.63 $20.60 $20.63 $20.10 1,100
2020-01-14 $20.66 $20.66 $20.59 $20.59 $20.06 500
2020-01-13 $20.38 $20.56 $20.38 $20.54 $20.01 4,701
2020-01-10 $20.46 $20.46 $20.41 $20.44 $19.92 5,020
2020-01-09 $20.55 $20.60 $20.51 $20.55 $20.02 4,666
2020-01-08 $20.77 $20.77 $20.58 $20.58 $20.05 3,500
2020-01-07 $20.61 $20.61 $20.61 $20.61 $20.08 203
2020-01-06 $20.33 $20.67 $20.33 $20.64 $20.11 11,330
2020-01-03 $20.58 $20.61 $20.56 $20.61 $20.08 1,100
2020-01-02 $20.67 $20.69 $20.62 $20.69 $20.16 2,800
2019-12-31 $20.69 $20.70 $20.64 $20.64 $20.11 1,700
2019-12-30 $20.51 $20.64 $20.51 $20.59 $20.06 3,060
2019-12-27 $20.62 $20.62 $20.62 $20.62 $20.10 58
2019-12-26 $20.72 $20.84 $20.68 $20.73 $20.20 1,373
2019-12-24 $20.81 $20.82 $20.73 $20.82 $20.23 500
2019-12-23 $20.83 $20.83 $20.73 $20.75 $20.17 1,000
2019-12-20 $20.81 $20.88 $20.77 $20.88 $20.30 4,606
2019-12-19 $20.71 $20.82 $20.70 $20.78 $20.20 4,280
2019-12-18 $20.78 $20.84 $20.75 $20.75 $20.17 2,839
2019-12-17 $20.80 $20.80 $20.76 $20.76 $20.18 1,300
2019-12-16 $20.86 $20.86 $20.73 $20.73 $20.15 3,300
2019-12-13 $20.88 $20.88 $20.66 $20.66 $20.08 307
2019-12-12 $20.80 $20.88 $20.80 $20.88 $20.30 200
2019-12-11 $20.60 $20.70 $20.57 $20.70 $20.12 8,522
2019-12-10 $20.61 $20.64 $20.60 $20.62 $20.05 2,200
2019-12-09 $20.65 $20.75 $20.65 $20.66 $20.08 5,540
2019-12-06 $20.68 $20.68 $20.18 $20.67 $20.09 5,455
2019-12-05 $20.48 $20.48 $20.47 $20.47 $19.90 1,500
2019-12-04 $20.55 $20.55 $20.50 $20.50 $19.93 200
2019-12-03 $20.21 $20.34 $20.21 $20.34 $19.77 4,200
2019-12-02 $20.44 $20.44 $20.40 $20.40 $19.83 300
2019-11-29 $20.65 $20.65 $20.58 $20.58 $20.00 300
2019-11-27 $20.69 $20.69 $20.69 $20.69 $20.11 269
2019-11-26 $20.72 $20.72 $20.66 $20.69 $20.11 398
2019-11-25 $20.69 $20.71 $20.69 $20.70 $20.13 1,000
2019-11-22 $20.38 $20.44 $20.31 $20.44 $19.87 1,141
2019-11-21 $20.41 $20.41 $20.34 $20.38 $19.81 855
2019-11-20 $20.34 $20.37 $20.34 $20.37 $19.80 500
2019-11-19 $20.52 $20.52 $20.48 $20.48 $19.91 1,100
2019-11-18 $20.39 $20.52 $20.39 $20.52 $19.94 1,986
2019-11-15 $20.52 $20.52 $20.51 $20.51 $19.94 900
2019-11-14 $20.51 $20.51 $20.44 $20.49 $19.92 2,300
2019-11-13 $20.41 $20.41 $20.41 $20.41 $19.84 137
2019-11-12 $20.34 $20.49 $20.34 $20.49 $19.91 2,779
2019-11-11 $20.34 $20.39 $20.34 $20.39 $19.82 1,043
2019-11-08 $20.29 $20.37 $20.29 $20.37 $19.80 500
2019-11-07 $20.57 $20.57 $20.33 $20.33 $19.77 7,870
2019-11-06 $20.44 $20.46 $20.44 $20.45 $19.88 600
2019-11-05 $20.50 $20.62 $20.50 $20.53 $19.95 2,783
2019-11-04 $20.50 $20.50 $20.42 $20.48 $19.91 924
2019-11-01 $20.49 $20.49 $20.49 $20.49 $19.92 500
2019-10-31 $20.20 $20.25 $20.20 $20.25 $19.69 900
2019-10-30 $20.30 $20.43 $20.30 $20.39 $19.82 663
2019-10-29 $20.49 $20.51 $20.46 $20.46 $19.89 1,329
2019-10-28 $20.48 $20.54 $20.48 $20.49 $19.92 11,100
2019-10-25 $20.38 $20.43 $20.38 $20.43 $19.86 200
2019-10-24 $20.22 $20.29 $20.22 $20.29 $19.73 2,035
2019-10-23 $20.26 $20.27 $20.26 $20.27 $19.71 200
2019-10-22 $20.20 $20.23 $20.20 $20.21 $19.64 669
2019-10-21 $20.36 $20.36 $20.25 $20.30 $19.74 1,200
2019-10-18 $20.08 $20.12 $20.05 $20.12 $19.56 2,200
2019-10-17 $20.03 $20.08 $20.03 $20.07 $19.51 3,200
2019-10-16 $19.93 $19.99 $19.93 $19.96 $19.40 1,274
2019-10-15 $19.89 $20.01 $19.89 $19.96 $19.41 1,700
2019-10-14 $19.64 $19.71 $19.64 $19.71 $19.16 2,000
2019-10-11 $19.94 $19.94 $19.84 $19.84 $19.29 6,500
2019-10-10 $19.41 $19.58 $19.41 $19.58 $19.03 1,895
2019-10-09 $19.29 $19.63 $19.29 $19.57 $19.02 10,786
2019-10-08 $19.33 $19.37 $19.33 $19.35 $18.81 3,700
2019-10-07 $19.59 $19.59 $19.51 $19.53 $18.99 2,300
2019-10-04 $19.43 $19.65 $19.43 $19.65 $19.11 8,664
2019-10-03 $19.40 $19.55 $19.30 $19.53 $18.99 9,900
2019-10-02 $19.47 $19.54 $19.34 $19.45 $18.91 16,200
2019-10-01 $19.90 $19.94 $19.63 $19.63 $19.08 17,776
2019-09-30 $19.87 $19.91 $19.85 $19.90 $19.35 1,700
2019-09-27 $19.87 $19.87 $19.77 $19.77 $19.22 200
2019-09-26 $19.97 $19.98 $19.96 $19.98 $19.42 900
2019-09-25 $20.13 $20.18 $20.13 $20.18 $19.56 6,500
2019-09-24 $20.13 $20.13 $19.94 $19.94 $19.32 9,621
2019-09-23 $20.13 $20.15 $20.12 $20.12 $19.50 8,000
2019-09-20 $20.04 $20.13 $20.03 $20.03 $19.42 1,544
2019-09-19 $20.14 $20.14 $20.05 $20.05 $19.43 4,847
2019-09-18 $20.05 $20.05 $20.05 $20.05 $19.43 9
2019-09-17 $20.12 $20.14 $20.09 $20.14 $19.52 749
2019-09-16 $19.79 $20.11 $19.79 $20.11 $19.49 1,387
2019-09-13 $20.00 $20.02 $20.00 $20.02 $19.40 175
2019-09-12 $20.10 $20.12 $20.02 $20.03 $19.41 16,920
2019-09-11 $20.00 $20.16 $20.00 $20.16 $19.54 19,000
2019-09-10 $19.84 $19.96 $19.82 $19.96 $19.35 857
2019-09-09 $19.68 $19.82 $19.68 $19.82 $19.21 1,278
2019-09-06 $19.51 $19.72 $19.51 $19.69 $19.08 3,713
2019-09-05 $19.25 $19.68 $18.24 $19.62 $19.02 4,316
2019-09-04 $19.55 $19.56 $19.50 $19.50 $18.90 1,100
2019-09-03 $19.42 $19.42 $19.37 $19.41 $18.81 4,900
2019-08-30 $19.58 $19.62 $19.49 $19.59 $18.99 1,564
2019-08-29 $19.55 $19.59 $19.52 $19.59 $18.98 12,007
2019-08-28 $19.34 $19.51 $19.34 $19.51 $18.91 538
2019-08-27 $19.64 $19.65 $19.43 $19.43 $18.83 3,022
2019-08-26 $19.68 $19.69 $19.33 $19.69 $19.09 3,033
2019-08-23 $19.74 $19.74 $19.40 $19.41 $18.81 5,869
2019-08-22 $19.74 $19.82 $19.70 $19.81 $19.20 2,242
2019-08-21 $19.65 $19.74 $19.65 $19.71 $19.11 2,500
2019-08-20 $19.61 $19.62 $19.61 $19.62 $19.02 869
2019-08-19 $19.98 $19.99 $19.86 $19.86 $19.25 1,501
2019-08-16 $19.62 $19.94 $19.61 $19.94 $19.33 2,345
2019-08-15 $19.56 $19.81 $19.42 $19.63 $19.03 7,282
2019-08-14 $19.71 $19.72 $19.56 $19.56 $18.96 22,274
2019-08-13 $20.23 $20.23 $20.00 $20.06 $19.44 9,642
2019-08-12 $19.86 $19.86 $19.75 $19.80 $19.19 1,668
2019-08-09 $20.00 $20.02 $19.93 $19.97 $19.35 3,199
2019-08-08 $20.28 $20.31 $20.15 $20.28 $19.66 6,481
2019-08-07 $19.85 $20.05 $19.85 $20.05 $19.43 5,014
2019-08-06 $20.06 $20.19 $19.94 $20.16 $19.54 19,460
2019-08-05 $19.95 $19.95 $19.72 $19.84 $19.23 15,571
2019-08-02 $20.12 $20.12 $19.99 $20.01 $19.40 2,285
2019-08-01 $20.31 $20.49 $20.05 $20.05 $19.44 21,854
2019-07-31 $20.40 $20.42 $20.30 $20.31 $19.68 1,236
2019-07-30 $20.29 $20.42 $20.28 $20.42 $19.79 940
2019-07-29 $20.44 $20.44 $20.34 $20.37 $19.74 11,967
2019-07-26 $20.35 $20.51 $20.35 $20.48 $19.85 15,181
2019-07-25 $20.36 $20.45 $20.36 $20.39 $19.76 1,057
2019-07-24 $20.27 $20.41 $20.27 $20.39 $19.77 2,348
2019-07-23 $20.18 $20.30 $20.18 $20.27 $19.64 789
2019-07-22 $20.33 $20.33 $20.20 $20.20 $19.58 2,355
2019-07-19 $20.26 $20.34 $20.24 $20.24 $19.62 1,916
2019-07-18 $20.18 $20.25 $20.17 $20.25 $19.63 3,334
2019-07-17 $20.34 $20.34 $20.17 $20.17 $19.55 2,713
2019-07-16 $20.35 $20.36 $20.33 $20.33 $19.71 2,470
2019-07-15 $20.34 $20.53 $20.32 $20.32 $19.69 5,491
2019-07-12 $20.20 $20.48 $20.20 $20.47 $19.84 4,904
2019-07-11 $20.47 $20.47 $20.36 $20.36 $19.74 1,362
2019-07-10 $20.41 $20.67 $20.41 $20.54 $19.91 4,317
2019-07-09 $20.70 $20.70 $20.41 $20.48 $19.85 3,147
2019-07-08 $20.50 $20.67 $20.49 $20.54 $19.90 2,589
2019-07-05 $20.41 $20.53 $20.41 $20.48 $19.85 2,960
2019-07-03 $20.57 $20.57 $20.47 $20.55 $19.91 3,326
2019-07-02 $20.44 $20.48 $20.36 $20.42 $19.79 7,185
2019-07-01 $20.35 $20.50 $20.35 $20.50 $19.86 13,122
2019-06-28 $19.94 $20.37 $19.84 $20.37 $19.74 4,707
2019-06-27 $19.94 $20.21 $19.66 $19.79 $19.18 7,891
2019-06-26 $20.10 $20.22 $20.01 $20.09 $19.40 10,849
2019-06-25 $19.78 $20.12 $18.78 $20.02 $19.33 9,172
2019-06-24 $20.20 $20.20 $18.78 $20.02 $19.33 29,200
2019-06-21 $20.38 $20.39 $20.25 $20.25 $19.56 20,449
2019-06-20 $20.40 $20.51 $20.36 $20.45 $19.75 4,573
2019-06-19 $20.36 $20.43 $20.36 $20.43 $19.73 840
2019-06-18 $20.20 $20.49 $20.20 $20.37 $19.67 11,834
2019-06-17 $20.11 $20.26 $20.11 $20.18 $19.49 4,343
2019-06-14 $20.19 $20.27 $20.12 $20.17 $19.48 4,667
2019-06-13 $20.16 $20.26 $20.16 $20.26 $19.56 1,883
2019-06-12 $19.97 $20.09 $19.97 $20.06 $19.37 2,535
2019-06-11 $20.09 $20.22 $20.09 $20.14 $19.45 5,308
2019-06-10 $20.00 $20.27 $20.00 $20.15 $19.46 9,852
2019-06-07 $20.00 $20.13 $20.00 $20.09 $19.41 7,332
2019-06-06 $20.00 $20.14 $20.00 $20.14 $19.45 1,231
2019-06-05 $20.20 $20.20 $20.03 $20.13 $19.44 3,015
2019-06-04 $20.00 $20.32 $20.00 $20.27 $19.58 25,632
2019-06-03 $19.70 $20.00 $19.70 $20.00 $19.32 4,670
2019-05-31 $19.49 $19.76 $19.49 $19.76 $19.08 18,949
2019-05-30 $19.81 $19.95 $19.81 $19.81 $19.13 16,054
2019-05-29 $19.61 $19.83 $18.94 $19.82 $19.15 17,416
2019-05-28 $19.90 $20.00 $19.24 $19.90 $19.22 26,510
2019-05-24 $19.67 $19.95 $18.98 $19.94 $19.25 22,092
2019-05-23 $19.76 $19.98 $19.14 $19.88 $19.20 20,177
2019-05-22 $20.22 $20.24 $20.10 $20.14 $19.45 4,303
2019-05-21 $20.00 $20.37 $20.00 $20.37 $19.67 6,764
2019-05-20 $19.87 $20.16 $18.99 $20.07 $19.39 24,665
2019-05-17 $20.23 $20.30 $20.10 $20.10 $19.42 2,671
2019-05-16 $20.26 $20.39 $19.94 $20.33 $19.64 8,612
2019-05-15 $20.39 $20.39 $20.32 $20.32 $19.63 1,611
2019-05-14 $20.01 $20.37 $20.01 $20.37 $19.67 4,446
2019-05-13 $20.22 $20.25 $20.03 $20.16 $19.47 3,756
2019-05-10 $20.30 $20.53 $20.29 $20.53 $19.83 2,795
2019-05-09 $20.39 $20.51 $20.39 $20.47 $19.77 1,716
2019-05-08 $20.80 $20.80 $20.50 $20.54 $19.84 3,068
2019-05-07 $20.70 $20.74 $20.52 $20.67 $19.97 4,210
2019-05-06 $20.49 $20.83 $20.49 $20.77 $20.06 5,574
2019-05-03 $20.82 $20.82 $20.66 $20.77 $20.06 895
2019-05-02 $20.87 $20.87 $20.54 $20.82 $20.10 1,139
2019-05-01 $20.81 $20.99 $20.63 $20.63 $19.92 5,186
2019-04-30 $20.85 $20.85 $20.72 $20.79 $20.07 2,154
2019-04-29 $20.67 $20.88 $20.67 $20.80 $20.08 3,858
2019-04-26 $20.57 $20.77 $20.57 $20.77 $20.06 7,687
2019-04-25 $20.80 $20.80 $20.57 $20.68 $19.97 4,566
2019-04-24 $20.71 $20.84 $20.71 $20.83 $20.11 2,562
2019-04-23 $20.42 $20.86 $20.42 $20.83 $20.12 6,711
2019-04-22 $20.75 $20.80 $20.51 $20.55 $19.85 4,716
2019-04-18 $20.80 $20.80 $20.67 $20.73 $20.02 2,901
2019-04-17 $20.89 $20.89 $20.76 $20.78 $20.07 2,201
2019-04-16 $20.84 $20.92 $20.84 $20.92 $20.20 4,369
2019-04-15 $20.79 $20.89 $20.79 $20.83 $20.11 8,511
2019-04-12 $20.86 $21.00 $20.86 $20.86 $20.15 6,553
2019-04-11 $20.82 $21.00 $20.82 $20.93 $20.21 5,816
2019-04-10 $21.00 $21.00 $20.85 $20.91 $20.20 3,403
2019-04-09 $20.91 $20.95 $20.84 $20.84 $20.13 2,528
2019-04-08 $20.78 $20.90 $20.78 $20.84 $20.12 8,313
2019-04-05 $20.75 $20.98 $20.75 $20.94 $20.22 6,372
2019-04-04 $20.62 $20.90 $20.62 $20.90 $20.18 5,448
2019-04-03 $20.87 $20.87 $20.81 $20.81 $20.10 1,078
2019-04-02 $20.56 $20.80 $20.34 $20.75 $20.04 3,459
2019-04-01 $20.68 $20.90 $20.68 $20.74 $20.03 3,538
2019-03-29 $20.84 $20.84 $20.62 $20.73 $20.02 4,617
2019-03-28 $20.56 $20.82 $20.56 $20.76 $20.05 7,502
2019-03-27 $20.39 $20.75 $20.39 $20.75 $19.98 2,661
2019-03-26 $20.45 $20.75 $20.45 $20.58 $19.82 3,711
2019-03-25 $20.29 $20.55 $20.26 $20.49 $19.73 11,539
2019-03-22 $20.85 $20.85 $20.41 $20.45 $19.70 15,591
2019-03-21 $20.85 $20.92 $20.85 $20.89 $20.11 2,164
2019-03-20 $20.93 $20.93 $20.80 $20.87 $20.09 3,494
2019-03-19 $20.97 $21.08 $20.96 $20.98 $20.20 6,782
2019-03-18 $21.05 $21.11 $20.97 $21.04 $20.27 7,210
2019-03-15 $20.92 $21.12 $20.92 $21.03 $20.25 5,446
2019-03-14 $21.03 $21.03 $20.97 $20.98 $20.21 2,374
2019-03-13 $21.05 $21.18 $21.01 $21.07 $20.29 3,909
2019-03-12 $20.91 $21.04 $20.91 $21.00 $20.22 7,353
2019-03-11 $20.94 $21.16 $20.94 $21.05 $20.27 8,462
2019-03-08 $21.18 $21.18 $20.97 $21.09 $20.31 5,640
2019-03-07 $21.19 $21.25 $21.03 $21.24 $20.46 11,411
2019-03-06 $21.43 $21.43 $21.30 $21.35 $20.56 8,513
2019-03-05 $21.74 $21.74 $21.41 $21.56 $20.76 8,750
2019-03-04 $21.75 $21.75 $21.56 $21.63 $20.83 4,312
2019-03-01 $21.75 $21.92 $21.71 $21.78 $20.98 4,772
2019-02-28 $21.73 $21.84 $21.66 $21.76 $20.96 2,084
2019-02-27 $21.91 $21.91 $21.79 $21.89 $21.08 895
2019-02-26 $21.91 $22.03 $21.85 $21.95 $21.14 5,543
2019-02-25 $21.88 $22.03 $21.77 $21.83 $21.02 5,542
2019-02-22 $21.76 $21.82 $21.76 $21.81 $21.00 2,969
2019-02-21 $21.93 $22.01 $21.71 $21.88 $21.07 3,593
2019-02-20 $21.79 $21.92 $21.79 $21.89 $21.08 5,872
2019-02-19 $21.78 $21.95 $21.57 $21.89 $21.08 8,355
2019-02-15 $22.01 $22.02 $21.97 $22.00 $21.19 3,577
2019-02-14 $21.97 $22.00 $21.97 $22.00 $21.19 2,503
2019-02-13 $21.94 $21.94 $21.93 $21.93 $21.12 488
2019-02-12 $21.88 $22.01 $21.85 $21.89 $21.08 2,205
2019-02-11 $21.90 $21.91 $21.78 $21.91 $21.10 8,308
2019-02-08 $21.75 $21.79 $21.68 $21.77 $20.96 10,744
2019-02-07 $21.73 $21.90 $21.73 $21.79 $20.99 6,784
2019-02-06 $21.81 $21.81 $21.72 $21.77 $20.97 5,151
2019-02-05 $21.93 $22.04 $21.84 $21.90 $21.09 3,218
2019-02-04 $21.99 $22.05 $21.93 $21.97 $21.16 1,747
2019-02-01 $22.05 $22.05 $21.84 $21.89 $21.08 3,291
2019-01-31 $21.91 $21.97 $21.81 $21.84 $21.03 4,501
2019-01-30 $22.26 $22.28 $22.15 $22.15 $21.33 7,592
2019-01-29 $22.33 $22.33 $22.14 $22.26 $21.44 8,325
2019-01-28 $22.40 $22.40 $22.31 $22.35 $21.53 2,362
2019-01-25 $21.96 $22.36 $21.96 $22.31 $21.48 7,651
2019-01-24 $22.03 $22.19 $22.03 $22.11 $21.29 6,033
2019-01-23 $22.04 $22.18 $22.02 $22.18 $21.36 6,480
2019-01-22 $22.14 $22.15 $21.79 $21.90 $21.09 42,854
2019-01-18 $22.26 $22.30 $22.01 $22.16 $21.34 2,937
2019-01-17 $22.04 $22.26 $22.01 $22.26 $21.43 3,628
2019-01-16 $22.04 $22.42 $22.04 $22.15 $21.33 867
2019-01-15 $21.94 $22.35 $21.88 $22.09 $21.28 2,106
2019-01-14 $22.27 $22.27 $21.99 $22.16 $21.34 2,690
2019-01-11 $22.18 $22.28 $21.94 $22.27 $21.45 7,341
2019-01-10 $22.50 $22.50 $22.25 $22.37 $21.55 4,836
2019-01-09 $22.23 $22.54 $22.23 $22.40 $21.57 10,652
2019-01-08 $22.43 $22.43 $21.92 $22.09 $21.27 9,657
2019-01-07 $22.30 $22.41 $21.95 $22.14 $21.32 9,674
2019-01-04 $22.02 $22.40 $21.81 $22.40 $21.57 5,244
2019-01-03 $22.31 $22.31 $21.75 $21.77 $20.97 286,069
2019-01-02 $21.95 $22.23 $21.68 $22.21 $21.39 6,756
2018-12-31 $21.85 $22.13 $21.82 $21.90 $21.09 3,562
2018-12-28 $21.71 $22.22 $21.63 $21.93 $21.12 2,683
2018-12-27 $22.03 $22.22 $21.58 $21.58 $20.78 6,239
2018-12-26 $22.00 $22.19 $21.90 $22.01 $21.20 9,801
2018-12-24 $21.81 $22.10 $21.59 $22.10 $21.21 8,543
2018-12-21 $21.73 $21.90 $21.36 $21.90 $21.02 20,908
2018-12-20 $21.78 $21.93 $21.27 $21.86 $20.98 23,805
2018-12-19 $21.84 $21.99 $21.50 $21.74 $20.86 31,673
2018-12-18 $21.74 $21.98 $21.74 $21.90 $21.02 10,834
2018-12-17 $21.66 $22.01 $21.52 $21.79 $20.91 29,164
2018-12-14 $21.69 $22.02 $21.55 $21.81 $20.94 14,190
2018-12-13 $22.11 $22.11 $21.78 $21.87 $20.99 11,586
2018-12-12 $22.43 $22.43 $22.16 $22.24 $21.34 12,168
2018-12-11 $22.40 $22.67 $22.05 $22.28 $21.38 5,242
2018-12-10 $22.33 $22.40 $22.01 $22.23 $21.34 16,303
2018-12-07 $22.39 $23.01 $22.20 $22.20 $21.31 5,238
2018-12-06 $22.31 $22.57 $22.20 $22.38 $21.48 12,588
2018-12-04 $22.84 $22.92 $22.50 $22.60 $21.69 48,706
2018-12-03 $23.00 $23.38 $22.80 $22.92 $22.00 14,091
2018-11-30 $22.88 $23.08 $22.87 $22.95 $22.03 4,678
2018-11-29 $23.12 $23.15 $22.80 $23.14 $22.21 5,252
2018-11-28 $22.91 $23.26 $22.85 $23.15 $22.22 22,165
2018-11-27 $23.16 $23.24 $22.94 $22.95 $22.03 5,098
2018-11-26 $23.26 $23.42 $23.26 $23.28 $22.35 13,742
2018-11-23 $23.19 $23.24 $23.18 $23.18 $22.25 866
2018-11-21 $23.13 $23.30 $23.13 $23.17 $22.24 21,068
2018-11-20 $22.67 $22.89 $22.65 $22.70 $21.79 48,937
2018-11-19 $23.46 $23.52 $23.05 $23.05 $22.12 30,451
2018-11-16 $23.41 $23.41 $23.23 $23.36 $22.42 3,593
2018-11-15 $23.31 $23.67 $23.31 $23.67 $22.72 3,464
2018-11-14 $23.81 $23.81 $23.39 $23.53 $22.58 13,661
2018-11-13 $23.96 $24.06 $23.85 $23.87 $22.91 7,673
2018-11-12 $23.56 $23.85 $23.48 $23.84 $22.88 48,407
2018-11-09 $24.06 $24.06 $23.55 $23.70 $22.75 41,854
2018-11-08 $23.82 $24.08 $23.69 $24.06 $23.09 9,008
2018-11-07 $24.06 $24.06 $23.67 $23.92 $22.96 12,443
2018-11-06 $23.94 $24.05 $23.78 $24.05 $23.08 4,415
2018-11-05 $23.97 $24.06 $23.95 $24.00 $23.04 3,183
2018-11-02 $24.04 $24.19 $23.95 $23.95 $22.99 31,890
2018-11-01 $23.91 $23.97 $23.76 $23.96 $23.00 5,458
2018-10-31 $24.29 $24.29 $23.86 $23.87 $22.91 30,754
2018-10-30 $23.93 $24.22 $23.88 $24.21 $23.24 18,234
2018-10-29 $23.49 $23.96 $23.43 $23.47 $22.52 22,486
2018-10-26 $23.39 $23.52 $23.14 $23.35 $22.41 13,635
2018-10-25 $23.05 $23.60 $21.43 $23.51 $22.57 16,932
2018-10-24 $23.32 $23.63 $22.95 $23.19 $22.26 12,059
2018-10-23 $23.43 $23.57 $23.01 $23.57 $22.62 19,082
2018-10-22 $23.44 $23.75 $23.30 $23.65 $22.70 11,425
2018-10-19 $23.75 $23.95 $23.70 $23.70 $22.75 1,480
2018-10-18 $23.81 $23.81 $23.70 $23.73 $22.77 9,194
2018-10-17 $24.31 $24.31 $23.75 $24.02 $23.05 12,116
2018-10-16 $23.84 $24.10 $23.84 $24.10 $23.13 12,235
2018-10-15 $23.58 $24.00 $23.57 $23.93 $22.97 12,029
2018-10-12 $23.81 $23.88 $23.63 $23.71 $22.75 15,964
2018-10-11 $23.61 $24.06 $23.58 $23.80 $22.84 15,059
2018-10-10 $24.20 $24.20 $23.74 $23.77 $22.81 85,360
2018-10-09 $24.32 $24.34 $24.11 $24.20 $23.23 23,653
2018-10-08 $24.07 $24.27 $24.04 $24.22 $23.25 44,565
2018-10-05 $24.20 $24.43 $23.98 $24.27 $23.30 98,278
2018-10-04 $24.51 $24.53 $24.27 $24.34 $23.36 21,988
2018-10-03 $24.44 $24.74 $24.42 $24.74 $23.75 19,521
2018-10-02 $24.81 $24.88 $24.49 $24.50 $23.52 45,319
2018-10-01 $25.15 $25.15 $25.02 $25.02 $24.01 5,443
2018-09-28 $25.18 $25.41 $25.18 $25.30 $24.28 6,579
2018-09-27 $25.08 $25.24 $25.08 $25.24 $24.23 4,007
2018-09-26 $25.07 $25.37 $25.07 $25.31 $24.30 5,206
2018-09-25 $25.19 $25.27 $25.13 $25.24 $24.19 9,037
2018-09-24 $25.35 $25.35 $25.12 $25.20 $24.15 11,666
2018-09-21 $25.27 $25.53 $25.26 $25.29 $24.24 6,092
2018-09-20 $25.15 $25.33 $25.14 $25.33 $24.27 16,531
2018-09-19 $25.27 $25.48 $25.19 $25.20 $24.15 13,169
2018-09-18 $25.26 $25.42 $25.26 $25.38 $24.32 14,878
2018-09-17 $25.67 $25.67 $25.31 $25.35 $24.29 4,849
2018-09-14 $25.43 $25.61 $25.40 $25.61 $24.54 8,544
2018-09-13 $25.50 $25.62 $25.43 $25.53 $24.47 7,609
2018-09-12 $25.55 $25.60 $25.40 $25.54 $24.48 14,467
2018-09-11 $25.70 $25.70 $25.60 $25.63 $24.56 6,142
2018-09-10 $25.66 $25.71 $25.63 $25.71 $24.64 15,763
2018-09-07 $25.67 $25.82 $25.60 $25.60 $24.54 6,916
2018-09-06 $25.93 $26.14 $25.85 $25.85 $24.77 3,007
2018-09-05 $26.00 $26.05 $25.89 $26.04 $24.96 5,875
2018-09-04 $26.03 $26.25 $26.03 $26.12 $25.03 8,917
2018-08-31 $26.18 $26.27 $26.18 $26.24 $25.14 2,844
2018-08-30 $26.14 $26.17 $26.14 $26.17 $25.08 1,910
2018-08-29 $26.02 $26.23 $26.02 $26.16 $25.07 5,114
2018-08-28 $26.16 $26.36 $26.09 $26.31 $25.22 4,982
2018-08-27 $26.39 $26.55 $26.28 $26.30 $25.20 7,961
2018-08-24 $26.75 $26.75 $26.33 $26.42 $25.32 8,924
2018-08-23 $26.66 $26.68 $26.46 $26.68 $25.57 6,504
2018-08-22 $26.54 $26.70 $26.54 $26.58 $25.47 6,961
2018-08-21 $26.35 $26.56 $26.35 $26.50 $25.40 2,654
2018-08-20 $26.41 $26.41 $26.08 $26.23 $25.14 9,090
2018-08-17 $26.20 $26.20 $25.78 $26.07 $24.98 6,779
2018-08-16 $26.00 $26.00 $25.94 $25.94 $24.86 1,301
2018-08-15 $26.29 $26.29 $25.68 $25.71 $24.64 2,618
2018-08-14 $25.91 $26.32 $25.91 $26.29 $25.20 1,064
2018-08-13 $26.39 $26.39 $25.94 $25.98 $24.90 5,468
2018-08-10 $25.93 $26.10 $25.79 $26.10 $25.01 2,190
2018-08-09 $25.83 $26.16 $25.83 $26.01 $24.93 4,628
2018-08-08 $26.00 $26.00 $25.90 $26.00 $24.92 2,210
2018-08-07 $25.55 $25.97 $25.55 $25.90 $24.82 9,989
2018-08-06 $25.50 $25.77 $25.50 $25.69 $24.62 10,515
2018-08-03 $25.99 $25.99 $25.59 $25.66 $24.59 4,977
2018-08-02 $25.70 $25.88 $25.60 $25.88 $24.80 4,021
2018-08-01 $25.66 $25.66 $25.55 $25.66 $24.59 23,742
2018-07-31 $25.69 $25.81 $25.69 $25.77 $24.70 4,802
2018-07-30 $25.75 $25.76 $25.59 $25.59 $24.53 10,348
2018-07-27 $26.13 $26.13 $25.50 $25.57 $24.51 9,423
2018-07-26 $25.98 $26.14 $25.94 $26.02 $24.94 19,413
2018-07-25 $25.92 $25.92 $25.59 $25.74 $24.66 20,828
2018-07-24 $26.21 $26.21 $25.81 $25.81 $24.74 4,602
2018-07-23 $26.15 $26.27 $25.96 $26.17 $25.08 27,724
2018-07-20 $26.17 $26.34 $26.17 $26.22 $25.13 8,245
2018-07-19 $26.07 $26.23 $26.07 $26.16 $25.07 4,290
2018-07-18 $26.05 $26.15 $25.99 $26.13 $25.04 4,635
2018-07-17 $25.97 $25.99 $25.94 $25.94 $24.86 1,784
2018-07-16 $25.61 $25.78 $25.61 $25.73 $24.66 16,651
2018-07-13 $25.81 $25.93 $25.76 $25.77 $24.70 5,247
2018-07-12 $25.90 $25.90 $25.69 $25.78 $24.71 9,337
2018-07-11 $26.02 $26.07 $25.94 $25.94 $24.86 3,157
2018-07-10 $26.52 $26.52 $26.09 $26.15 $25.06 5,321
2018-07-09 $25.98 $26.23 $25.98 $26.23 $25.14 11,650
2018-07-06 $25.90 $26.10 $25.90 $25.96 $24.88 12,489
2018-07-05 $25.91 $25.91 $25.79 $25.88 $24.80 9,156
2018-07-03 $25.84 $26.05 $25.84 $25.91 $24.83 254,148
2018-07-02 $25.70 $25.83 $25.63 $25.80 $24.72 16,352
2018-06-29 $25.99 $25.99 $25.78 $25.83 $24.75 4,946
2018-06-28 $25.87 $25.94 $25.80 $25.94 $24.86 5,811
2018-06-27 $26.52 $26.52 $25.91 $25.92 $24.84 9,576
2018-06-26 $26.28 $26.34 $26.19 $26.33 $25.16 18,169
2018-06-25 $26.50 $26.50 $26.12 $26.12 $24.96 7,822
2018-06-22 $26.63 $26.66 $26.43 $26.43 $25.26 4,365
2018-06-21 $26.57 $26.67 $26.55 $26.57 $25.39 4,078
2018-06-20 $27.50 $27.50 $26.48 $26.64 $25.46 16,096
2018-06-19 $26.46 $26.48 $26.20 $26.48 $25.31 22,425
2018-06-18 $26.41 $26.56 $26.41 $26.48 $25.31 2,941
2018-06-15 $26.22 $26.42 $26.22 $26.35 $25.18 9,717
2018-06-14 $26.40 $26.49 $26.28 $26.37 $25.20 13,086
2018-06-13 $26.75 $26.75 $26.52 $26.52 $25.35 7,740
2018-06-12 $26.73 $26.81 $26.66 $26.66 $25.48 7,418
2018-06-11 $26.76 $26.86 $26.74 $26.79 $25.61 21,083
2018-06-08 $26.81 $26.81 $26.63 $26.70 $25.52 31,597
2018-06-07 $26.57 $26.75 $26.57 $26.68 $25.50 9,941
2018-06-06 $26.62 $26.65 $26.55 $26.65 $25.47 6,080
2018-06-05 $26.64 $26.66 $26.44 $26.66 $25.48 23,153
2018-06-04 $26.20 $26.37 $26.20 $26.37 $25.20 13,439
2018-06-01 $26.44 $26.44 $26.17 $26.19 $25.03 16,015
2018-05-31 $26.44 $26.47 $26.12 $26.16 $25.00 30,090
2018-05-30 $26.26 $26.41 $26.24 $26.34 $25.17 20,075
2018-05-29 $25.90 $26.10 $25.90 $26.09 $24.93 11,113
2018-05-25 $25.94 $25.95 $25.84 $25.90 $24.75 1,339
2018-05-24 $25.80 $26.09 $25.80 $26.08 $24.92 5,349
2018-05-23 $26.00 $26.06 $25.84 $25.89 $24.74 9,228
2018-05-22 $26.48 $26.48 $26.00 $26.03 $24.87 23,167
2018-05-21 $26.40 $26.40 $26.20 $26.32 $25.15 53,881
2018-05-18 $26.00 $26.14 $26.00 $26.09 $24.94 1,642
2018-05-17 $25.95 $26.14 $25.88 $26.12 $24.96 15,288
2018-05-16 $25.80 $25.94 $25.76 $25.93 $24.78 8,150
2018-05-15 $25.44 $25.66 $25.44 $25.56 $24.43 4,984
2018-05-14 $25.40 $25.59 $25.40 $25.52 $24.39 11,887
2018-05-11 $25.20 $25.44 $25.20 $25.44 $24.31 2,527
2018-05-10 $25.20 $25.35 $25.20 $25.26 $24.14 17,773
2018-05-09 $25.20 $25.33 $25.20 $25.20 $24.08 5,562
2018-05-08 $25.01 $25.25 $25.01 $25.25 $24.13 4,701
2018-05-07 $25.00 $25.14 $25.00 $25.12 $24.01 5,379
2018-05-04 $25.00 $25.08 $25.00 $25.02 $23.91 5,674
2018-05-03 $25.05 $25.13 $25.03 $25.07 $23.96 7,591
2018-05-02 $24.83 $25.14 $24.83 $25.14 $24.03 18,579
2018-05-01 $25.10 $25.10 $24.90 $25.08 $23.97 7,948
2018-04-30 $25.37 $25.37 $25.12 $25.12 $24.01 15,244
2018-04-27 $25.10 $25.15 $25.00 $25.11 $24.00 13,143
2018-04-26 $25.10 $25.18 $25.10 $25.10 $23.99 6,486
2018-04-25 $25.11 $25.28 $25.11 $25.26 $24.14 3,825
2018-04-24 $25.14 $25.27 $25.10 $25.17 $24.05 12,495
2018-04-23 $25.17 $25.17 $25.06 $25.14 $24.03 13,984
2018-04-20 $25.40 $25.40 $25.10 $25.10 $23.99 4,759
2018-04-19 $25.10 $25.23 $25.10 $25.14 $24.03 3,113
2018-04-18 $25.06 $25.29 $25.06 $25.20 $24.08 7,351
2018-04-17 $24.99 $25.08 $24.99 $25.08 $23.97 5,924
2018-04-16 $25.01 $25.10 $25.00 $25.10 $23.99 2,851
2018-04-13 $25.01 $25.01 $24.95 $24.99 $23.88 6,433
2018-04-12 $24.96 $25.10 $24.95 $25.05 $23.94 14,094
2018-04-11 $24.78 $25.06 $24.78 $24.99 $23.88 3,681
2018-04-10 $24.98 $24.99 $24.75 $24.98 $23.87 7,418
2018-04-09 $24.75 $24.88 $24.75 $24.79 $23.69 8,171
2018-04-06 $25.01 $25.01 $24.70 $24.83 $23.73 9,628
2018-04-05 $24.62 $24.94 $24.62 $24.92 $23.82 7,542
2018-04-04 $24.70 $24.90 $24.51 $24.90 $23.80 5,167
2018-04-03 $24.60 $24.91 $24.60 $24.81 $23.71 22,365
2018-04-02 $24.75 $24.76 $24.61 $24.68 $23.59 16,870
2018-03-29 $24.55 $24.84 $24.55 $24.74 $23.64 8,753
2018-03-28 $24.69 $24.70 $24.50 $24.55 $23.46 10,314
2018-03-27 $24.69 $24.90 $24.66 $24.67 $23.54 10,024
2018-03-26 $24.79 $24.85 $24.61 $24.80 $23.66 39,239
2018-03-23 $25.05 $25.05 $24.65 $24.65 $23.52 38,235
2018-03-22 $25.33 $25.33 $24.90 $24.90 $23.76 10,117
2018-03-21 $25.10 $25.40 $25.10 $25.34 $24.18 10,042
2018-03-20 $25.25 $25.25 $25.09 $25.09 $23.94 11,234
2018-03-19 $25.13 $25.14 $24.90 $25.08 $23.93 24,359
2018-03-16 $24.90 $25.10 $24.90 $25.05 $23.90 5,537
2018-03-15 $24.90 $24.96 $24.84 $24.90 $23.75 9,798
2018-03-14 $25.43 $25.43 $24.90 $24.92 $23.78 14,555
2018-03-13 $25.30 $25.34 $25.04 $25.04 $23.90 16,080
2018-03-12 $25.31 $25.31 $25.13 $25.18 $24.03 19,966
2018-03-09 $24.86 $25.17 $24.86 $25.15 $24.00 36,984
2018-03-08 $24.97 $24.97 $24.75 $24.86 $23.72 6,368
2018-03-07 $24.59 $24.95 $24.59 $24.93 $23.79 25,430
2018-03-06 $24.81 $24.81 $24.51 $24.81 $23.67 14,063
2018-03-05 $24.72 $24.75 $24.37 $24.63 $23.50 23,796
2018-03-02 $24.39 $24.70 $24.30 $24.69 $23.56 25,385
2018-03-01 $24.50 $24.65 $24.32 $24.50 $23.38 23,616
2018-02-28 $24.76 $24.80 $24.35 $24.35 $23.23 32,259
2018-02-27 $25.12 $25.12 $24.62 $24.66 $23.53 50,680
2018-02-26 $25.18 $25.19 $24.90 $25.01 $23.87 87,521
2018-02-23 $25.22 $25.22 $24.86 $24.95 $23.81 109,400
2018-02-22 $25.06 $25.17 $24.93 $24.93 $23.79 55,106
2018-02-21 $24.83 $25.15 $24.83 $24.93 $23.79 100,528
2018-02-20 $25.20 $25.63 $24.72 $24.72 $23.59 372,391
2018-02-16 $24.98 $25.08 $24.98 $25.08 $23.93 351
2018-02-15 $24.80 $24.93 $24.80 $24.93 $23.79 1,299
2018-02-14 $24.51 $24.92 $24.51 $24.90 $23.76 2,083
2018-02-13 $24.40 $24.51 $24.40 $24.51 $23.39 12,509
2018-02-12 $24.17 $24.35 $24.17 $24.35 $23.23 1,163
2018-02-09 $24.46 $24.60 $23.84 $24.15 $23.04 2,173
2018-02-08 $24.76 $24.76 $24.45 $24.45 $23.33 3,717
2018-02-07 $24.85 $24.85 $24.44 $24.48 $23.36 1,561
2018-02-06 $28.07 $28.07 $24.13 $24.38 $23.26 33,190
2018-02-05 $24.85 $25.03 $24.42 $24.42 $23.30 2,578
2018-02-02 $25.25 $25.28 $24.92 $24.92 $23.78 6,601
2018-02-01 $25.68 $25.68 $25.68 $25.68 $24.50 138
2018-01-31 $25.63 $25.63 $25.47 $25.47 $24.30 2,860
2018-01-30 $25.47 $25.76 $25.47 $25.72 $24.54 3,118
2018-01-29 $26.00 $26.06 $26.00 $26.06 $24.87 1,169
2018-01-26 $26.14 $26.14 $26.14 $26.14 $24.94 620
2018-01-25 $26.04 $26.06 $26.04 $26.06 $24.86 921
2018-01-24 $26.32 $26.32 $26.00 $26.06 $24.87 4,691
2018-01-23 $26.11 $26.27 $26.11 $26.27 $25.07 2,039
2018-01-22 $26.12 $26.25 $26.12 $26.20 $25.00 5,794
2018-01-19 $25.98 $26.29 $25.98 $26.26 $25.06 15,404
2018-01-18 $25.95 $25.97 $25.88 $25.94 $24.75 950
2018-01-17 $25.88 $26.07 $25.88 $26.05 $24.86 4,291
2018-01-16 $26.07 $26.09 $25.60 $25.71 $24.53 4,313
2018-01-12 $26.08 $26.16 $26.00 $26.00 $24.81 2,010
2018-01-11 $25.93 $26.00 $25.71 $26.00 $24.81 5,342
2018-01-10 $25.43 $25.63 $25.43 $25.63 $24.45 6,886
2018-01-09 $25.51 $25.53 $25.34 $25.49 $24.32 3,085
2018-01-08 $25.41 $25.50 $25.41 $25.50 $24.33 6,401
2018-01-05 $25.42 $25.47 $25.42 $25.47 $24.30 1,066
2018-01-04 $25.33 $25.35 $25.33 $25.35 $24.19 1,189
2018-01-03 $25.30 $25.37 $25.19 $25.37 $24.21 3,561
2018-01-02 $25.36 $25.36 $25.05 $25.32 $24.16 9,018
2017-12-29 $25.30 $25.30 $24.95 $24.95 $23.81 951
2017-12-28 $25.26 $25.26 $25.26 $25.26 $24.10 68
2017-12-27 $25.15 $25.26 $25.15 $25.26 $24.10 616
2017-12-26 $25.15 $25.28 $25.13 $25.25 $24.06 2,932
2017-12-22 $25.10 $25.10 $25.10 $25.10 $23.92 79
2017-12-21 $25.20 $25.20 $25.10 $25.10 $23.92 2,169
2017-12-20 $24.87 $25.24 $24.87 $25.23 $24.04 3,356
2017-12-19 $25.14 $25.14 $25.14 $25.14 $23.96 428
2017-12-18 $25.15 $25.15 $25.09 $25.09 $23.91 5,978
2017-12-15 $24.79 $24.94 $24.79 $24.92 $23.75 1,891
2017-12-14 $24.88 $24.88 $24.74 $24.74 $23.58 1,468
2017-12-13 $24.96 $24.96 $24.96 $24.96 $23.79 200
2017-12-12 $24.93 $24.95 $24.93 $24.94 $23.77 1,459
2017-12-11 $24.89 $24.97 $24.80 $24.89 $23.72 1,232
2017-12-08 $25.04 $25.04 $24.97 $24.97 $23.79 659
2017-12-07 $24.93 $25.03 $24.93 $24.95 $23.78 2,862
2017-12-06 $24.64 $24.82 $24.64 $24.79 $23.62 5,451
2017-12-05 $25.27 $25.27 $25.27 $25.27 $24.08 175
2017-12-04 $25.19 $25.19 $25.09 $25.09 $23.91 938
2017-12-01 $25.02 $25.16 $24.61 $24.94 $23.77 6,749
2017-11-30 $25.48 $25.48 $25.15 $25.17 $23.98 2,270
2017-11-29 $25.30 $25.30 $25.30 $25.30 $24.11 369
2017-11-28 $25.26 $25.26 $25.07 $25.22 $24.03 1,341
2017-11-27 $25.01 $25.04 $25.00 $25.00 $23.82 929
2017-11-24 $25.11 $25.11 $25.11 $25.11 $23.92 305
2017-11-22 $25.17 $25.17 $25.07 $25.07 $23.89 460
2017-11-21 $24.92 $24.92 $24.92 $24.92 $23.75 129
2017-11-20 $24.89 $24.93 $24.89 $24.92 $23.75 2,311
2017-11-17 $24.77 $24.77 $24.77 $24.77 $23.60 196
2017-11-16 $24.64 $24.64 $24.64 $24.64 $23.48 545
2017-11-15 $24.72 $24.72 $24.72 $24.72 $23.56 209
2017-11-14 $24.56 $24.56 $24.56 $24.56 $23.40 86
2017-11-13 $24.58 $24.58 $24.56 $24.56 $23.40 950
2017-11-10 $24.71 $24.73 $24.70 $24.70 $23.54 1,815
2017-11-09 $24.72 $24.79 $24.57 $24.69 $23.53 4,951
2017-11-08 $24.64 $24.66 $24.61 $24.61 $23.45 1,504
2017-11-07 $24.82 $24.82 $24.63 $24.64 $23.48 3,444
2017-11-06 $24.82 $24.90 $24.82 $24.90 $23.73 5,871
2017-11-03 $24.80 $24.80 $24.80 $24.80 $23.63 165
2017-11-02 $24.85 $24.88 $24.78 $24.80 $23.63 2,413
2017-11-01 $24.80 $24.80 $24.80 $24.80 $23.63 188
2017-10-31 $24.89 $25.00 $24.89 $25.00 $23.82 4,179
2017-10-30 $24.94 $25.06 $24.77 $24.77 $23.60 1,111
2017-10-27 $25.03 $25.11 $25.03 $25.11 $23.92 1,803
2017-10-26 $25.28 $25.28 $25.10 $25.10 $23.92 551
2017-10-25 $25.14 $25.14 $24.85 $25.04 $23.86 3,378
2017-10-24 $24.90 $25.21 $24.90 $25.21 $24.02 1,739
2017-10-23 $25.06 $25.06 $24.89 $24.90 $23.73 1,932
2017-10-20 $25.12 $25.12 $25.09 $25.09 $23.91 373
2017-10-19 $24.77 $24.77 $24.77 $24.77 $23.60 300
2017-10-18 $24.99 $24.99 $24.94 $24.94 $23.77 1,594
2017-10-17 $24.90 $24.90 $24.83 $24.83 $23.66 1,346
2017-10-16 $24.78 $25.05 $24.78 $24.83 $23.66 3,592
2017-10-13 $25.02 $25.05 $25.02 $25.04 $23.86 824
2017-10-12 $24.89 $24.95 $24.89 $24.95 $23.77 291
2017-10-11 $24.87 $24.88 $24.70 $24.76 $23.60 4,486
2017-10-10 $24.88 $24.88 $24.84 $24.84 $23.67 864
2017-10-09 $24.93 $24.93 $24.81 $24.81 $23.64 1,480
2017-10-06 $24.95 $24.95 $24.92 $24.92 $23.75 1,316
2017-10-05 $24.99 $24.99 $24.93 $24.93 $23.75 1,269
2017-10-04 $24.95 $24.97 $24.95 $24.97 $23.79 1,554
2017-10-03 $24.97 $24.97 $24.90 $24.90 $23.72 464
2017-10-02 $24.89 $24.91 $24.79 $24.91 $23.74 2,103
2017-09-29 $24.72 $24.72 $24.72 $24.72 $23.55 224
2017-09-28 $24.96 $24.96 $24.48 $24.72 $23.55 807
2017-09-27 $24.61 $24.61 $24.61 $24.61 $23.45 318
2017-09-26 $24.28 $24.30 $24.28 $24.30 $23.15 1,225
2017-09-25 $24.21 $24.21 $24.21 $24.21 $23.05 372
2017-09-22 $24.06 $24.25 $24.06 $24.25 $23.08 3,946
2017-09-21 $24.20 $24.20 $24.06 $24.06 $22.91 1,416
2017-09-20 $24.16 $24.16 $24.14 $24.16 $23.00 559
2017-09-19 $24.11 $24.19 $24.11 $24.19 $23.03 781
2017-09-18 $23.90 $24.13 $23.90 $24.13 $22.97 2,020
2017-09-15 $23.65 $23.91 $23.65 $23.88 $22.73 656
2017-09-14 $23.91 $23.91 $23.81 $23.86 $22.71 2,533
2017-09-13 $23.85 $23.87 $23.85 $23.87 $22.72 434
2017-09-12 $23.85 $23.85 $23.71 $23.85 $22.70 826
2017-09-11 $23.74 $23.74 $23.60 $23.60 $22.47 1,823
2017-09-08 $23.65 $23.65 $23.47 $23.52 $22.39 2,645
2017-09-07 $23.40 $23.41 $23.36 $23.40 $22.28 2,092
2017-09-06 $23.68 $23.68 $23.52 $23.52 $22.39 3,384
2017-09-05 $23.84 $23.84 $23.67 $23.67 $22.53 740
2017-09-01 $23.79 $23.79 $23.71 $23.71 $22.57 2,482
2017-08-31 $23.73 $23.75 $23.62 $23.75 $22.61 1,332
2017-08-30 $23.66 $23.66 $23.57 $23.61 $22.48 493
2017-08-29 $23.50 $23.50 $23.44 $23.48 $22.35 2,032
2017-08-28 $23.65 $23.65 $23.59 $23.59 $22.46 716
2017-08-25 $23.61 $23.64 $23.57 $23.64 $22.50 1,050
2017-08-24 $23.50 $23.55 $23.48 $23.48 $22.35 1,766
2017-08-23 $23.47 $23.48 $23.42 $23.46 $22.33 1,309
2017-08-22 $23.23 $23.35 $23.21 $23.29 $22.17 9,690
2017-08-21 $23.29 $23.29 $23.10 $23.10 $21.99 39,494
2017-08-18 $23.34 $23.34 $23.33 $23.33 $22.21 252
2017-08-17 $23.58 $23.58 $23.32 $23.32 $22.20 578
2017-08-16 $23.55 $23.62 $23.55 $23.58 $22.45 3,120
2017-08-15 $23.75 $23.75 $23.57 $23.57 $22.44 924
2017-08-14 $23.66 $23.77 $23.66 $23.69 $22.56 7,823
2017-08-11 $23.68 $23.68 $23.56 $23.56 $22.43 595
2017-08-10 $23.73 $23.73 $23.73 $23.73 $22.59 145
2017-08-09 $23.82 $23.82 $23.68 $23.77 $22.63 7,502
2017-08-08 $23.62 $24.11 $23.62 $24.11 $22.95 768
2017-08-07 $23.83 $23.84 $23.83 $23.84 $22.70 332
2017-08-04 $23.76 $23.79 $23.76 $23.79 $22.65 606
2017-08-03 $23.69 $23.69 $23.69 $23.69 $22.55 159
2017-08-02 $23.89 $23.89 $23.75 $23.75 $22.61 677
2017-08-01 $23.79 $23.89 $23.79 $23.89 $22.74 1,642
2017-07-31 $23.80 $23.81 $23.62 $23.76 $22.62 6,409
2017-07-28 $23.91 $23.91 $23.80 $23.87 $22.72 630
2017-07-27 $23.95 $23.95 $23.84 $23.84 $22.70 446
2017-07-26 $24.08 $24.08 $23.98 $23.98 $22.83 1,564
2017-07-25 $24.08 $24.15 $24.08 $24.13 $22.97 475
2017-07-24 $24.10 $24.10 $23.87 $24.00 $22.85 1,673
2017-07-21 $23.88 $23.88 $23.88 $23.88 $22.73 140
2017-07-20 $24.25 $24.25 $23.88 $23.91 $22.76 1,191
2017-07-19 $23.86 $23.98 $23.86 $23.94 $22.79 3,712
2017-07-18 $23.79 $23.79 $23.68 $23.73 $22.59 1,944
2017-07-17 $23.74 $23.81 $23.74 $23.81 $22.67 326
2017-07-14 $23.75 $23.77 $23.70 $23.70 $22.56 16,804
2017-07-13 $23.67 $23.75 $23.67 $23.75 $22.61 5,255
2017-07-12 $23.75 $23.75 $23.64 $23.71 $22.57 1,920
2017-07-11 $23.75 $23.75 $23.66 $23.66 $22.52 1,316
2017-07-10 $23.65 $23.66 $23.59 $23.61 $22.47 9,788
2017-07-07 $23.57 $23.62 $23.55 $23.60 $22.47 21,814
2017-07-06 $23.54 $23.54 $23.54 $23.54 $22.41 333
2017-07-05 $23.38 $23.53 $22.55 $23.49 $22.36 5,200
2017-07-03 $23.48 $23.69 $23.48 $23.69 $22.55 3,144
2017-06-30 $23.40 $23.40 $23.22 $23.22 $22.11 1,980
2017-06-29 $23.54 $23.54 $23.54 $23.54 $22.41 481
2017-06-28 $23.26 $23.26 $23.26 $23.26 $22.14 155
2017-06-27 $23.19 $23.37 $23.18 $23.30 $22.18 2,018
2017-06-26 $23.20 $23.34 $23.12 $23.12 $21.99 1,208
2017-06-23 $23.14 $23.14 $23.06 $23.06 $21.94 609
2017-06-22 $23.00 $23.01 $23.00 $23.00 $21.88 1,336
2017-06-21 $23.15 $23.15 $23.15 $23.15 $22.02 3,529
2017-06-20 $23.24 $23.24 $23.07 $23.15 $22.02 1,422
2017-06-19 $23.15 $23.39 $23.15 $23.37 $22.23 1,294
2017-06-16 $23.38 $23.38 $23.35 $23.35 $22.21 491
2017-06-15 $23.58 $23.58 $23.25 $23.26 $22.13 1,546
2017-06-14 $23.63 $23.69 $23.63 $23.69 $22.53 644
2017-06-13 $23.78 $23.78 $23.73 $23.73 $22.58 902
2017-06-12 $23.47 $23.47 $23.47 $23.47 $22.33 63
2017-06-09 $23.63 $23.78 $23.61 $23.64 $22.49 3,543
2017-06-08 $23.12 $23.12 $23.12 $23.12 $22.00 52
2017-06-07 $23.14 $23.17 $23.10 $23.12 $22.00 1,287
2017-06-06 $23.05 $23.21 $23.05 $23.18 $22.05 1,962
2017-06-05 $23.41 $23.41 $23.23 $23.23 $22.10 552
2017-06-02 $23.46 $23.46 $23.30 $23.30 $22.17 1,461
2017-06-01 $23.07 $23.26 $23.07 $23.26 $22.13 3,297
2017-05-31 $23.52 $23.52 $23.00 $23.00 $21.88 8,473
2017-05-30 $23.16 $23.16 $23.11 $23.11 $21.98 676
2017-05-26 $23.22 $23.22 $23.22 $23.22 $22.09 242
2017-05-25 $23.42 $23.42 $23.24 $23.33 $22.20 4,161
2017-05-24 $23.05 $23.39 $23.05 $23.25 $22.12 2,219
2017-05-23 $23.20 $23.25 $23.18 $23.18 $22.05 1,802
2017-05-22 $23.24 $23.28 $23.12 $23.12 $22.00 2,183
2017-05-19 $23.11 $23.27 $23.11 $23.27 $22.14 1,086
2017-05-18 $22.90 $22.95 $22.90 $22.95 $21.83 871
2017-05-17 $23.28 $23.28 $23.00 $23.00 $21.88 2,720
2017-05-16 $23.25 $23.56 $23.25 $23.44 $22.30 7,640
2017-05-15 $23.61 $23.61 $23.54 $23.56 $22.41 1,109
2017-05-12 $23.44 $23.65 $23.40 $23.40 $22.26 7,214
2017-05-11 $23.70 $23.70 $23.64 $23.70 $22.55 1,274
2017-05-10 $23.70 $23.70 $23.57 $23.70 $22.55 2,379
2017-05-09 $23.71 $23.71 $23.54 $23.54 $22.39 1,402
2017-05-08 $23.72 $23.72 $23.48 $23.54 $22.39 3,102
2017-05-05 $23.56 $23.56 $23.56 $23.56 $22.41 279
2017-05-04 $23.66 $23.70 $23.45 $23.58 $22.43 3,087
2017-05-03 $23.70 $23.70 $23.70 $23.70 $22.55 731
2017-05-02 $23.78 $23.78 $23.69 $23.69 $22.54 2,585
2017-05-01 $23.74 $23.78 $23.69 $23.72 $22.57 2,301
2017-04-28 $24.05 $24.05 $23.74 $23.88 $22.72 1,341
2017-04-27 $23.85 $23.93 $23.85 $23.93 $22.76 1,445
2017-04-26 $23.96 $24.07 $23.96 $24.07 $22.89 1,172
2017-04-25 $23.80 $23.97 $23.72 $23.97 $22.80 838
2017-04-24 $23.35 $23.73 $23.35 $23.55 $22.40 1,337
2017-04-21 $23.52 $23.52 $23.52 $23.52 $22.37 343
2017-04-20 $23.51 $23.51 $23.39 $23.51 $22.37 2,368
2017-04-19 $23.12 $23.37 $23.12 $23.27 $22.14 1,551
2017-04-18 $23.17 $23.22 $23.11 $23.16 $22.03 2,683
2017-04-17 $22.91 $23.09 $22.88 $23.00 $21.88 10,849
2017-04-13 $23.13 $23.20 $23.11 $23.11 $21.98 1,926
2017-04-12 $23.43 $23.43 $23.26 $23.30 $22.17 2,949
2017-04-11 $23.41 $23.59 $23.33 $23.59 $22.44 1,721
2017-04-10 $23.56 $23.56 $23.27 $23.47 $22.33 2,626
2017-04-07 $23.44 $23.47 $23.35 $23.44 $22.30 2,383
2017-04-06 $23.15 $23.30 $23.15 $23.29 $22.16 1,083
2017-04-05 $23.17 $23.40 $23.17 $23.18 $22.05 2,669
2017-04-04 $23.40 $23.40 $23.40 $23.40 $22.26 643
2017-04-03 $23.88 $23.88 $23.17 $23.17 $22.04 1,667
2017-03-31 $23.50 $23.65 $23.29 $23.58 $22.43 2,459
2017-03-30 $23.49 $23.54 $23.48 $23.53 $22.38 1,946
2017-03-29 $23.26 $23.36 $23.25 $23.25 $22.12 2,216
2017-03-28 $23.20 $23.29 $23.00 $23.29 $22.16 2,229
2017-03-27 $23.20 $23.20 $23.20 $23.20 $22.06 90
2017-03-24 $23.20 $23.20 $23.19 $23.19 $22.04 2,209
2017-03-23 $23.25 $23.26 $23.17 $23.26 $22.11 1,407
2017-03-22 $23.20 $23.20 $23.00 $23.01 $21.88 1,371
2017-03-21 $23.52 $23.52 $23.23 $23.23 $22.09 2,391
2017-03-20 $23.43 $23.64 $23.42 $23.60 $22.44 4,463
2017-03-17 $23.64 $23.64 $23.55 $23.62 $22.46 1,607
2017-03-16 $23.42 $23.73 $23.42 $23.65 $22.48 19,718
2017-03-15 $23.48 $23.61 $23.45 $23.61 $22.45 1,926
2017-03-14 $23.34 $23.35 $23.19 $23.20 $22.06 5,590
2017-03-13 $23.41 $23.45 $23.31 $23.42 $22.26 1,714
2017-03-10 $23.27 $23.34 $23.26 $23.34 $22.19 4,249
2017-03-09 $23.29 $23.29 $23.25 $23.25 $22.10 592
2017-03-08 $23.42 $23.42 $23.35 $23.35 $22.20 1,900
2017-03-07 $23.51 $23.54 $23.39 $23.47 $22.31 13,962
2017-03-06 $23.61 $23.61 $23.37 $23.53 $22.37 1,995
2017-03-03 $23.68 $23.68 $23.61 $23.61 $22.45 2,335
2017-03-02 $23.96 $23.99 $23.76 $23.76 $22.59 3,509
2017-03-01 $23.75 $23.98 $23.75 $23.87 $22.69 1,513
2017-02-28 $23.75 $23.75 $23.75 $23.75 $22.58 162
2017-02-27 $23.73 $23.75 $23.73 $23.75 $22.58 572
2017-02-24 $23.73 $23.73 $23.69 $23.70 $22.53 526
2017-02-23 $23.90 $23.90 $23.70 $23.70 $22.53 1,623
2017-02-22 $24.05 $24.05 $23.98 $24.01 $22.83 3,159
2017-02-21 $23.95 $24.02 $23.88 $24.01 $22.83 2,932
2017-02-17 $23.97 $23.99 $23.90 $23.93 $22.75 4,366
2017-02-16 $24.07 $24.07 $23.87 $23.97 $22.79 1,831
2017-02-15 $24.00 $24.11 $24.00 $24.10 $22.91 3,499
2017-02-14 $24.00 $24.00 $24.00 $24.00 $22.82 660
2017-02-13 $24.38 $24.38 $24.12 $24.12 $22.93 8,171
2017-02-10 $24.02 $24.20 $24.00 $24.00 $22.82 2,605
2017-02-09 $24.07 $24.13 $24.07 $24.13 $22.94 1,796
2017-02-08 $23.86 $23.90 $23.83 $23.87 $22.69 3,240
2017-02-07 $24.03 $24.03 $23.89 $23.89 $22.71 624
2017-02-06 $24.15 $24.17 $24.01 $24.01 $22.83 8,854
2017-02-03 $24.03 $24.15 $24.02 $24.12 $22.93 5,408
2017-02-02 $24.00 $24.02 $23.99 $24.02 $22.84 1,384
2017-02-01 $23.83 $23.99 $23.83 $23.99 $22.81 1,116
2017-01-31 $23.80 $23.93 $23.71 $23.73 $22.56 2,593
2017-01-30 $24.33 $24.33 $23.76 $23.80 $22.63 2,585
2017-01-27 $24.24 $24.24 $24.20 $24.22 $23.03 2,399
2017-01-26 $24.40 $24.41 $24.24 $24.24 $23.04 3,425
2017-01-25 $24.38 $24.42 $24.20 $24.37 $23.17 4,631
2017-01-24 $24.04 $24.21 $23.97 $24.21 $23.02 10,230
2017-01-23 $23.92 $23.92 $23.75 $23.77 $22.60 3,550
2017-01-20 $23.94 $23.94 $23.82 $23.86 $22.68 1,414
2017-01-19 $23.93 $23.93 $23.75 $23.78 $22.61 2,667
2017-01-18 $23.84 $23.90 $23.84 $23.86 $22.68 3,265
2017-01-17 $23.98 $23.98 $23.71 $23.78 $22.61 5,296
2017-01-13 $24.08 $24.08 $24.00 $24.00 $22.82 1,065
2017-01-12 $23.95 $23.95 $23.82 $23.82 $22.64 2,401
2017-01-11 $24.11 $24.16 $24.10 $24.12 $22.93 3,604
2017-01-10 $23.94 $24.10 $23.94 $24.07 $22.88 5,934
2017-01-09 $23.96 $23.98 $23.91 $23.92 $22.74 3,912
2017-01-06 $24.12 $24.12 $24.12 $24.12 $22.93 244
2017-01-05 $24.33 $24.33 $24.33 $24.33 $23.13 487
2017-01-04 $24.25 $24.40 $24.25 $24.25 $23.05 3,600
2017-01-03 $24.28 $24.29 $23.83 $24.10 $22.91 7,306
2016-12-30 $24.12 $24.14 $23.94 $24.12 $22.93 5,575
2016-12-29 $24.24 $24.24 $24.16 $24.17 $22.98 1,867
2016-12-28 $24.34 $24.34 $24.16 $24.17 $22.98 1,515
2016-12-27 $24.40 $24.40 $24.25 $24.29 $23.09 8,166
2016-12-23 $24.23 $24.23 $24.20 $24.21 $22.99 376
2016-12-22 $24.22 $24.22 $24.12 $24.13 $22.91 4,402
2016-12-21 $24.40 $24.42 $24.40 $24.42 $23.19 2,762
2016-12-20 $24.34 $24.36 $24.28 $24.35 $23.12 7,838
2016-12-19 $24.25 $24.25 $23.00 $24.20 $22.98 4,822
2016-12-16 $24.17 $24.17 $24.17 $24.17 $22.95 214
2016-12-15 $24.17 $24.34 $24.17 $24.17 $22.95 4,945
2016-12-14 $24.19 $24.25 $24.06 $24.09 $22.88 6,381
2016-12-13 $24.47 $24.47 $24.27 $24.27 $23.05 6,390
2016-12-12 $24.53 $24.54 $24.30 $24.37 $23.14 2,119
2016-12-09 $24.62 $24.62 $24.42 $24.51 $23.28 3,481
2016-12-08 $24.41 $24.64 $24.41 $24.58 $23.34 2,304
2016-12-07 $24.25 $24.41 $24.25 $24.40 $23.17 9,041
2016-12-06 $24.04 $24.21 $23.96 $24.21 $22.98 1,166
2016-12-05 $24.02 $24.03 $23.94 $24.01 $22.80 3,070
2016-12-02 $23.82 $23.84 $23.75 $23.78 $22.58 3,276
2016-12-01 $23.95 $23.95 $23.80 $23.80 $22.60 3,589
2016-11-30 $24.24 $24.24 $23.98 $24.00 $22.79 7,331
2016-11-29 $24.22 $24.26 $24.20 $24.20 $22.98 3,579
2016-11-28 $24.30 $24.30 $24.10 $24.10 $22.88 2,017
2016-11-25 $24.32 $24.35 $24.31 $24.35 $23.12 1,137
2016-11-23 $24.20 $24.29 $24.05 $24.27 $23.05 3,156
2016-11-22 $24.04 $24.17 $23.99 $24.17 $22.95 6,432
2016-11-21 $23.92 $23.92 $23.86 $23.86 $22.65 578
2016-11-18 $23.90 $23.94 $23.90 $23.92 $22.71 5,393
2016-11-17 $23.66 $23.88 $23.66 $23.86 $22.66 2,990
2016-11-16 $23.79 $23.79 $23.67 $23.75 $22.55 6,040
2016-11-15 $23.72 $23.78 $23.70 $23.77 $22.57 6,344
2016-11-14 $23.62 $23.65 $23.62 $23.65 $22.46 1,044
2016-11-11 $23.34 $23.40 $23.34 $23.40 $22.22 759
2016-11-10 $22.74 $22.80 $22.70 $22.80 $21.65 578
2016-11-09 $22.54 $22.54 $22.41 $22.41 $21.28 1,254
2016-11-08 $22.31 $22.39 $22.28 $22.33 $21.20 2,633
2016-11-07 $22.48 $22.48 $22.27 $22.47 $21.34 4,701
2016-11-04 $22.20 $22.26 $22.20 $22.26 $21.14 1,762
2016-11-03 $22.25 $22.29 $22.12 $22.12 $21.00 5,653
2016-11-02 $22.25 $22.38 $22.25 $22.29 $21.17 1,757
2016-11-01 $22.45 $22.47 $22.36 $22.38 $21.25 2,644
2016-10-31 $22.29 $22.29 $22.29 $22.29 $21.17 1,452
2016-10-28 $22.51 $22.51 $22.51 $22.51 $21.37 967
2016-10-27 $22.38 $22.38 $22.38 $22.38 $21.25 1,170
2016-10-26 $22.58 $22.58 $22.58 $22.58 $21.44 1,039
2016-10-25 $22.81 $22.81 $22.79 $22.80 $21.65 2,291
2016-10-24 $22.66 $23.04 $22.65 $22.91 $21.75 4,092
2016-10-21 $22.94 $22.94 $22.94 $22.94 $21.78 23
2016-10-20 $23.01 $23.08 $22.93 $22.94 $21.78 1,917
2016-10-19 $23.11 $23.11 $23.11 $23.11 $21.94 71
2016-10-18 $23.24 $23.24 $23.10 $23.11 $21.94 9,859
2016-10-17 $23.12 $23.24 $23.12 $23.17 $22.00 1,463
2016-10-14 $23.07 $23.15 $23.07 $23.13 $21.97 1,150
2016-10-13 $23.15 $23.16 $23.15 $23.15 $21.99 1,099
2016-10-12 $23.31 $23.31 $23.31 $23.31 $22.13 267
2016-10-11 $23.38 $23.38 $23.38 $23.38 $22.20 677
2016-10-10 $23.40 $23.40 $23.32 $23.32 $22.15 943
2016-10-07 $23.19 $23.31 $23.19 $23.28 $22.11 5,234
2016-10-06 $23.22 $23.40 $23.22 $23.40 $22.22 4,257
2016-10-05 $23.38 $23.47 $23.38 $23.39 $22.21 4,452
2016-10-04 $23.36 $23.36 $23.19 $23.31 $22.14 4,250
2016-10-03 $23.31 $23.37 $23.31 $23.37 $22.19 977
2016-09-30 $23.19 $23.33 $23.18 $23.30 $22.13 1,730
2016-09-29 $23.38 $23.38 $23.22 $23.31 $22.13 1,595
2016-09-28 $23.20 $23.20 $23.20 $23.20 $22.03 66
2016-09-27 $23.20 $23.21 $23.20 $23.20 $22.03 631
2016-09-26 $23.14 $23.23 $23.14 $23.23 $22.06 463
2016-09-23 $23.46 $23.46 $23.31 $23.39 $22.15 1,011
2016-09-22 $23.36 $23.46 $23.35 $23.46 $22.22 2,055
2016-09-21 $23.10 $23.15 $23.02 $23.14 $21.92 8,158
2016-09-20 $23.16 $23.19 $23.07 $23.08 $21.86 1,889
2016-09-19 $23.20 $23.20 $23.20 $23.20 $21.97 412
2016-09-16 $23.04 $23.04 $23.04 $23.04 $21.82 411
2016-09-15 $22.80 $22.80 $22.80 $22.80 $21.60 16
2016-09-14 $22.90 $22.90 $22.80 $22.80 $21.60 1,658
2016-09-13 $23.04 $23.04 $23.04 $23.04 $21.82 289
2016-09-12 $23.02 $23.10 $23.00 $23.10 $21.88 1,667
2016-09-09 $23.32 $23.32 $23.32 $23.32 $22.09 1,037
2016-09-08 $23.46 $23.46 $23.34 $23.38 $22.14 590
2016-09-07 $23.32 $23.43 $23.32 $23.39 $22.15 1,346
2016-09-06 $23.25 $23.26 $23.25 $23.26 $22.03 344
2016-09-02 $23.17 $23.20 $23.17 $23.20 $21.97 940
2016-09-01 $23.05 $23.05 $23.05 $23.05 $21.83 426
2016-08-31 $23.31 $23.31 $23.31 $23.31 $22.08 377
2016-08-30 $23.24 $23.24 $23.24 $23.24 $22.02 299
2016-08-29 $23.15 $23.21 $23.15 $23.21 $21.98 492
2016-08-26 $23.13 $23.13 $23.13 $23.13 $21.90 43
2016-08-25 $23.13 $23.13 $23.13 $23.13 $21.90 199
2016-08-24 $23.05 $23.24 $23.05 $23.13 $21.90 900
2016-08-23 $23.07 $23.07 $23.07 $23.07 $21.85 442
2016-08-22 $22.92 $23.05 $22.92 $23.05 $21.83 670
2016-08-19 $23.09 $23.09 $23.09 $23.09 $21.87 0
2016-08-18 $23.09 $23.09 $23.09 $23.09 $21.87 163
2016-08-17 $22.90 $22.98 $22.90 $22.90 $21.69 1,300
2016-08-16 $23.01 $23.01 $23.01 $23.01 $21.79 7
2016-08-15 $23.01 $23.01 $23.00 $23.01 $21.79 3,004
2016-08-12 $22.96 $22.96 $22.96 $22.96 $21.75 400
2016-08-11 $23.00 $23.00 $22.96 $23.00 $21.78 842
2016-08-10 $23.01 $23.01 $23.01 $23.01 $21.79 25
2016-08-09 $23.01 $23.01 $23.01 $23.01 $21.79 265
2016-08-08 $22.88 $22.95 $22.88 $22.95 $21.73 450
2016-08-05 $22.85 $22.85 $22.85 $22.85 $21.64 2,056
2016-08-04 $22.87 $22.87 $22.87 $22.87 $21.66 52
2016-08-03 $22.87 $22.87 $22.87 $22.87 $21.66 35
2016-08-02 $22.84 $22.87 $22.84 $22.87 $21.66 512
2016-08-01 $22.94 $22.94 $22.94 $22.94 $21.73 4
2016-07-29 $22.94 $22.94 $22.94 $22.94 $21.73 17
2016-07-28 $22.87 $22.94 $22.87 $22.94 $21.73 517
2016-07-27 $23.07 $23.07 $23.07 $23.07 $21.85 867
2016-07-26 $23.01 $23.01 $23.01 $23.01 $21.79 0
2016-07-25 $23.06 $23.06 $23.01 $23.01 $21.79 232
2016-07-22 $22.67 $22.91 $22.67 $22.91 $21.70 552
2016-07-21 $22.91 $22.91 $22.91 $22.91 $21.70 0
2016-07-20 $22.91 $22.91 $22.91 $22.91 $21.70 0
2016-07-19 $22.91 $22.91 $22.91 $22.91 $21.70 0
2016-07-18 $22.91 $23.01 $22.91 $22.91 $21.70 500
2016-07-15 $22.95 $22.95 $22.95 $22.95 $21.74 0
2016-07-14 $22.95 $22.95 $22.95 $22.95 $21.74 130
2016-07-13 $22.93 $22.93 $22.93 $22.93 $21.72 0
2016-07-12 $22.93 $22.93 $22.93 $22.93 $21.72 175
2016-07-11 $22.81 $22.81 $22.70 $22.77 $21.57 2,687
2016-07-08 $22.56 $22.56 $22.50 $22.55 $21.36 700
2016-07-07 $22.41 $22.49 $22.34 $22.41 $21.23 2,031
2016-07-06 $22.34 $22.35 $22.29 $22.35 $21.17 3,626
2016-07-05 $22.22 $22.36 $22.22 $22.22 $21.05 6,019
2016-07-01 $22.51 $22.54 $22.48 $22.53 $21.34 12,864
2016-06-30 $22.32 $22.36 $22.30 $22.35 $21.17 2,282
2016-06-29 $22.27 $22.29 $22.18 $22.29 $21.11 4,991
2016-06-28 $22.09 $22.13 $22.09 $22.13 $20.96 1,430
2016-06-27 $22.33 $22.33 $22.33 $22.33 $21.15 0
2016-06-24 $22.33 $22.33 $22.33 $22.33 $21.13 158
2016-06-23 $22.67 $22.70 $22.67 $22.70 $21.48 365
2016-06-22 $22.70 $22.70 $22.68 $22.70 $21.48 669
2016-06-21 $22.68 $22.68 $22.68 $22.68 $21.46 0
2016-06-20 $22.47 $22.68 $22.47 $22.68 $21.46 2,270
2016-06-17 $22.60 $22.60 $22.54 $22.54 $21.33 314
2016-06-16 $22.57 $22.57 $22.57 $22.57 $21.35 0
2016-06-15 $22.57 $22.57 $22.57 $22.57 $21.35 292
2016-06-14 $22.60 $22.60 $22.60 $22.60 $21.38 135
2016-06-13 $22.61 $22.61 $22.60 $22.60 $21.38 214
2016-06-10 $22.81 $22.81 $22.81 $22.81 $21.58 65
2016-06-09 $22.83 $22.83 $22.81 $22.81 $21.58 1,150
2016-06-08 $22.70 $22.75 $22.70 $22.75 $21.53 200
2016-06-07 $22.53 $22.75 $22.53 $22.75 $21.52 551
2016-06-06 $22.65 $22.65 $22.65 $22.65 $21.43 247
2016-06-03 $22.55 $22.55 $22.55 $22.55 $21.34 794
2016-06-02 $22.51 $22.51 $22.51 $22.51 $21.30 0
2016-06-01 $22.51 $22.51 $22.51 $22.51 $21.30 0
2016-05-31 $22.51 $22.51 $22.51 $22.51 $21.30 244
2016-05-27 $22.54 $22.54 $22.54 $22.54 $21.33 0
2016-05-26 $22.54 $22.54 $22.54 $22.54 $21.33 0
2016-05-25 $22.54 $22.54 $22.54 $22.54 $21.33 131
2016-05-24 $22.54 $22.54 $22.54 $22.54 $21.33 217
2016-05-23 $22.26 $22.42 $22.26 $22.41 $21.20 715
2016-05-20 $22.35 $22.37 $22.35 $22.37 $21.17 1,168
2016-05-19 $22.20 $22.20 $22.20 $22.20 $21.01 0
2016-05-18 $22.20 $22.20 $22.20 $22.20 $21.01 0
2016-05-17 $22.38 $22.38 $22.13 $22.20 $21.01 1,065
2016-05-16 $22.90 $22.90 $22.43 $22.44 $21.23 3,345
2016-05-13 $22.48 $22.50 $22.48 $22.50 $21.29 1,199
2016-05-12 $22.53 $22.53 $22.47 $22.47 $21.26 889
2016-05-11 $22.72 $22.72 $22.58 $22.58 $21.36 598
2016-05-10 $22.74 $22.75 $22.71 $22.75 $21.52 766
2016-05-09 $22.68 $22.68 $22.68 $22.68 $21.46 20
2016-05-06 $22.58 $22.68 $22.58 $22.68 $21.46 3,045
2016-05-05 $22.82 $22.82 $22.82 $22.82 $21.59 1,617
2016-05-04 $22.67 $22.73 $22.66 $22.73 $21.51 1,928
2016-05-03 $22.78 $22.78 $22.78 $22.78 $21.55 175
2016-05-02 $22.78 $22.83 $22.72 $22.83 $21.60 2,761
2016-04-29 $22.92 $22.92 $22.70 $22.77 $21.55 2,680
2016-04-28 $22.90 $22.92 $22.90 $22.90 $21.67 4,600
2016-04-27 $22.87 $22.95 $22.87 $22.94 $21.71 1,903
2016-04-26 $22.96 $22.96 $22.94 $22.94 $21.71 917
2016-04-25 $22.73 $22.73 $22.68 $22.68 $21.46 1,127
2016-04-22 $22.50 $22.89 $22.50 $22.84 $21.61 2,054
2016-04-21 $23.20 $23.20 $22.75 $22.75 $21.53 1,854
2016-04-20 $22.87 $22.90 $22.86 $22.86 $21.63 1,095
2016-04-19 $22.89 $22.89 $22.86 $22.86 $21.63 694
2016-04-18 $22.83 $22.83 $22.83 $22.83 $21.60 177
2016-04-15 $22.83 $22.83 $22.83 $22.83 $21.60 0
2016-04-14 $22.82 $22.83 $22.82 $22.83 $21.60 2,980
2016-04-13 $22.59 $22.59 $22.59 $22.59 $21.37 15
2016-04-12 $22.58 $22.59 $22.58 $22.59 $21.37 321
2016-04-11 $22.69 $22.73 $22.59 $22.59 $21.37 882
2016-04-08 $22.62 $22.62 $22.50 $22.50 $21.29 1,302
2016-04-07 $22.57 $22.57 $22.57 $22.57 $21.36 1,251
2016-04-06 $22.67 $22.76 $22.67 $22.76 $21.53 835
2016-04-05 $23.03 $23.03 $23.03 $23.03 $21.79 1
2016-04-04 $23.08 $23.09 $23.02 $23.03 $21.79 3,004
2016-04-01 $23.06 $23.06 $23.06 $23.06 $21.82 1,002
2016-03-31 $23.00 $23.00 $23.00 $23.00 $21.76 0
2016-03-30 $23.00 $23.00 $23.00 $23.00 $21.76 600
2016-03-29 $22.66 $22.79 $22.66 $22.78 $21.55 845
2016-03-28 $22.75 $22.76 $22.75 $22.76 $21.53 305
2016-03-24 $22.73 $22.74 $22.73 $22.74 $21.49 568
2016-03-23 $23.01 $23.01 $22.83 $22.83 $21.57 626
2016-03-22 $22.97 $23.01 $22.97 $23.01 $21.75 7,650
2016-03-21 $22.98 $22.98 $22.98 $22.98 $21.72 0
2016-03-18 $22.72 $22.98 $22.72 $22.98 $21.72 479
2016-03-17 $22.90 $22.97 $22.90 $22.92 $21.66 918
2016-03-16 $22.82 $22.82 $22.82 $22.82 $21.57 290
2016-03-15 $22.90 $22.90 $22.90 $22.90 $21.64 241
2016-03-14 $23.00 $23.00 $23.00 $23.00 $21.74 216
2016-03-11 $23.07 $23.12 $23.07 $23.12 $21.85 1,767
2016-03-10 $23.00 $23.00 $22.93 $22.93 $21.67 618
2016-03-09 $23.19 $23.88 $22.93 $23.06 $21.80 2,389
2016-03-08 $23.08 $23.08 $23.00 $23.00 $21.74 2,360
2016-03-07 $23.08 $23.08 $23.08 $23.08 $21.81 0
2016-03-04 $23.08 $23.08 $23.08 $23.08 $21.81 101
2016-03-03 $23.16 $23.16 $23.16 $23.16 $21.89 215
2016-03-02 $22.97 $23.01 $22.97 $23.01 $21.75 2,251
2016-03-01 $23.18 $23.18 $22.99 $23.05 $21.79 13,036
2016-02-29 $23.13 $23.13 $23.13 $23.13 $21.86 200
2016-02-26 $22.89 $22.89 $22.89 $22.89 $21.64 658
2016-02-25 $22.63 $22.63 $22.63 $22.63 $21.39 0
2016-02-24 $22.63 $22.63 $22.63 $22.63 $21.39 354
2016-02-23 $22.62 $22.63 $22.62 $22.63 $21.39 4,473
2016-02-22 $22.34 $22.34 $22.34 $22.34 $21.12 54
2016-02-19 $22.34 $22.34 $22.34 $22.34 $21.12 0
2016-02-18 $22.34 $22.34 $22.34 $22.34 $21.12 400
2016-02-17 $22.09 $22.43 $22.09 $22.43 $21.20 2,160
2016-02-16 $22.19 $22.25 $22.19 $22.25 $21.03 6,300
2016-02-12 $22.09 $22.13 $22.09 $22.13 $20.92 600
2016-02-11 $21.93 $22.03 $21.90 $21.90 $20.70 205,410
2016-02-10 $22.17 $22.18 $22.05 $22.15 $20.94 9,705
2016-02-09 $22.11 $22.11 $22.11 $22.11 $20.90 133
2016-02-08 $21.98 $22.17 $21.91 $22.12 $20.91 151,410
2016-02-05 $22.11 $22.11 $22.11 $22.11 $20.90 0
2016-02-04 $22.11 $22.11 $22.11 $22.11 $20.90 0
2016-02-03 $22.43 $22.43 $21.87 $22.11 $20.90 1,604
2016-02-02 $22.15 $22.15 $22.15 $22.15 $20.94 20
2016-02-01 $22.15 $22.15 $22.15 $22.15 $20.94 0
2016-01-29 $22.15 $22.18 $22.09 $22.15 $20.94 2,747
2016-01-28 $22.19 $22.19 $22.13 $22.13 $20.91 525
2016-01-27 $22.27 $22.27 $22.27 $22.27 $21.05 0
2016-01-26 $22.27 $22.30 $22.26 $22.27 $21.05 1,728
2016-01-25 $22.25 $22.25 $22.25 $22.25 $21.03 0
2016-01-22 $22.47 $22.47 $22.20 $22.25 $21.03 3,614
2016-01-21 $22.60 $22.60 $22.21 $22.21 $20.99 1,476
2016-01-20 $21.96 $22.17 $21.96 $22.17 $20.95 726
2016-01-19 $22.04 $22.04 $22.04 $22.04 $20.83 0
2016-01-15 $22.04 $22.04 $22.04 $22.04 $20.83 206
2016-01-14 $22.13 $22.13 $22.13 $22.13 $20.92 102
2016-01-13 $22.09 $22.09 $22.04 $22.06 $20.85 1,101
2016-01-12 $22.43 $22.43 $22.43 $22.43 $21.20 0
2016-01-11 $22.43 $22.43 $22.43 $22.43 $21.20 0
2016-01-08 $22.62 $22.62 $22.43 $22.43 $21.20 1,400
2016-01-07 $22.58 $22.66 $22.43 $22.66 $21.42 1,830
2016-01-06 $22.89 $22.89 $22.70 $22.70 $21.46 950
2016-01-05 $22.95 $22.95 $22.95 $22.95 $21.69 269
2016-01-04 $23.02 $23.02 $22.96 $22.96 $21.70 1,209
2015-12-31 $23.23 $23.32 $23.08 $23.08 $21.81 12,792
2015-12-30 $23.48 $23.48 $23.34 $23.43 $22.15 1,182
2015-12-29 $23.57 $23.57 $23.57 $23.57 $22.28 214
2015-12-28 $23.55 $23.55 $23.55 $23.55 $22.26 202
2015-12-24 $23.57 $23.57 $23.57 $23.57 $22.23 0
2015-12-23 $23.63 $23.63 $23.57 $23.57 $22.23 700
2015-12-22 $23.62 $23.70 $23.62 $23.70 $22.36 7,400
2015-12-21 $23.79 $23.80 $23.74 $23.79 $22.44 4,815
2015-12-18 $23.81 $23.81 $23.75 $23.76 $22.41 805
2015-12-17 $23.78 $23.88 $23.58 $23.61 $22.27 2,904
2015-12-16 $23.65 $23.66 $23.62 $23.66 $22.32 1,880
2015-12-15 $23.60 $23.60 $23.55 $23.58 $22.24 2,607
2015-12-14 $23.50 $23.50 $23.50 $23.50 $22.17 200
2015-12-11 $23.74 $23.74 $23.74 $23.74 $22.40 304
2015-12-10 $24.09 $24.09 $24.07 $24.07 $22.71 245
2015-12-09 $24.10 $24.11 $24.10 $24.11 $22.74 1,404
2015-12-08 $24.14 $24.20 $24.14 $24.20 $22.83 540
2015-12-07 $24.32 $24.32 $24.23 $24.23 $22.86 1,023
2015-12-04 $24.35 $24.48 $24.35 $24.36 $22.98 866
2015-12-03 $24.27 $24.27 $24.26 $24.26 $22.89 2,606
2015-12-02 $24.61 $24.61 $24.48 $24.48 $23.09 2,534
2015-12-01 $24.57 $24.57 $24.42 $24.45 $23.06 2,460
2015-11-30 $24.58 $24.58 $24.56 $24.56 $23.17 2,957
2015-11-27 $24.49 $24.49 $24.49 $24.49 $23.10 0
2015-11-25 $24.47 $24.54 $24.47 $24.49 $23.10 2,253
2015-11-24 $24.29 $24.29 $24.29 $24.29 $22.91 0
2015-11-23 $24.18 $24.30 $24.18 $24.29 $22.91 4,114
2015-11-20 $24.06 $24.24 $23.96 $24.18 $22.81 19,503
2015-11-19 $23.95 $23.95 $23.95 $23.95 $22.59 1,050
2015-11-18 $24.27 $24.34 $24.04 $24.10 $22.73 4,398
2015-11-17 $24.29 $24.29 $24.04 $24.08 $22.72 2,239
2015-11-16 $23.97 $24.15 $23.97 $24.12 $22.75 5,461
2015-11-13 $24.13 $24.13 $24.13 $24.13 $22.77 380
2015-11-12 $24.51 $24.51 $24.37 $24.37 $22.99 478
2015-11-11 $24.73 $24.73 $24.73 $24.73 $23.33 100
2015-11-10 $24.79 $24.79 $24.79 $24.79 $23.39 224
2015-11-09 $24.78 $24.84 $24.65 $24.73 $23.33 30,581
2015-11-06 $24.75 $24.75 $24.70 $24.71 $23.31 750
2015-11-05 $24.71 $24.71 $24.70 $24.70 $23.30 750
2015-11-04 $24.57 $24.66 $24.53 $24.53 $23.14 1,002
2015-11-03 $24.31 $24.54 $24.31 $24.54 $23.15 2,783
2015-11-02 $24.46 $24.46 $24.20 $24.20 $22.83 3,885
2015-10-30 $24.31 $24.31 $24.25 $24.25 $22.88 425
2015-10-29 $24.33 $24.37 $24.33 $24.37 $22.99 200
2015-10-28 $24.26 $24.26 $24.26 $24.26 $22.89 2
2015-10-27 $24.37 $24.37 $24.26 $24.26 $22.89 958
2015-10-26 $23.96 $24.41 $23.96 $24.23 $22.86 7,092
2015-10-23 $24.10 $24.15 $24.09 $24.14 $22.77 3,980
2015-10-22 $24.51 $24.51 $24.25 $24.25 $22.88 2,540
2015-10-21 $24.76 $24.76 $24.60 $24.61 $23.22 520
2015-10-20 $24.75 $24.75 $24.62 $24.62 $23.22 2,798
2015-10-19 $24.98 $24.98 $24.70 $24.75 $23.35 4,193
2015-10-16 $24.65 $24.65 $24.65 $24.65 $23.25 589
2015-10-15 $24.56 $24.56 $24.56 $24.56 $23.17 278
2015-10-14 $24.77 $24.77 $24.63 $24.63 $23.23 4,760
2015-10-13 $25.00 $25.00 $24.68 $24.68 $23.28 5,800
2015-10-12 $24.72 $24.77 $24.69 $24.77 $23.37 2,475
2015-10-09 $24.78 $24.78 $24.78 $24.78 $23.38 22
2015-10-08 $24.86 $24.88 $24.78 $24.78 $23.38 1,502
2015-10-07 $24.96 $24.96 $24.69 $24.70 $23.30 803
2015-10-06 $24.90 $24.90 $24.77 $24.77 $23.37 6,719
2015-10-05 $25.13 $25.13 $24.80 $24.90 $23.49 4,552
2015-10-02 $24.81 $24.81 $24.74 $24.74 $23.34 2,202
2015-10-01 $24.83 $24.92 $24.83 $24.92 $23.51 400
2015-09-30 $24.82 $24.82 $24.81 $24.81 $23.40 600
2015-09-29 $25.00 $25.00 $24.90 $24.90 $23.49 2,000
2015-09-28 $25.12 $25.12 $24.98 $25.03 $23.61 1,879
2015-09-25 $25.25 $25.30 $25.18 $25.19 $23.76 1,750
2015-09-24 $25.19 $25.45 $25.09 $25.25 $23.81 3,576
2015-09-23 $24.95 $24.95 $24.95 $24.95 $23.54 0
2015-09-22 $25.02 $25.19 $24.95 $24.95 $23.54 8,500
2015-09-21 $25.06 $25.17 $25.06 $25.11 $23.69 10,300
2015-09-18 $25.18 $25.19 $25.16 $25.16 $23.73 4,650
2015-09-17 $25.47 $25.47 $24.89 $25.07 $23.65 1,622
2015-09-16 $24.97 $24.97 $24.91 $24.91 $23.50 1,289
2015-09-15 $25.15 $25.15 $25.04 $25.05 $23.63 20,598
2015-09-14 $25.99 $25.99 $25.00 $25.09 $23.67 9,892
2015-09-11 $25.11 $25.24 $25.11 $25.24 $23.81 1,600
2015-09-10 $25.17 $25.27 $25.16 $25.16 $23.73 3,888
2015-09-09 $25.25 $25.25 $24.91 $24.94 $23.53 14,619

Cambria ETF Trust Cambria Value and Momentum ETF (VAMO) News Headlines

Recent Cambria ETF Trust Cambria Value and Momentum ETF (VAMO) News
Similar Companies to Cambria ETF Trust Cambria Value and Momentum ETF (VAMO) 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.