Alpha Architect Value Momentum Trend ETF (VMOT) Exchange: BATS

Data as of April 23, 2024

$24.80 ($0.33) 1.35%

Alpha Architect Value Momentum Trend ETF - Daily Information
Click for more stock information on Alpha Architect Value Momentum Trend ETF.
Daily Information Data
Date April 23, 2024
Open $24.73
Previous Close $24.80
High $24.80
Low $24.73
Adjusted Open $24.73
Previous Adjusted Close $24.80
Adjusted High $24.80
Adjusted Low $24.73

About Alpha Architect Value Momentum Trend ETF (VMOT)

The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Empirical Finance, LLC, d/b/a Alpha Architect, and licensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”) and a wholly-owned subsidiary of Alpha Architect. The Fund is a “fund of funds,” meaning that it primarily invests its assets in the shares of other exchange-traded funds (“ETFs”), rather than in securities of individual companies.   The Index   The Index will be composed primarily of the other ETFs advised by the Adviser (the “Alpha Architect ETFs”). Currently, there are four Alpha Architect ETFs, which invest in either domestic or international equity securities, and employ either a “momentum” or a “value” investment strategy. In addition, the Index may, from time to time, use hedging strategies (as described more below).   The Alpha Architect ETFs can be grouped into ETFs that use a quantitative momentum investment strategy (Alpha Architect U.S. Quantitative Momentum ETF and Alpha Architect International Quantitative Momentum ETF, referred to as the “Momentum ETFs”) and those that use a quantitative value investment strategy (Alpha Architect U.S. Quantitative Value ETF and the Alpha Architect International Quantitative Value ETF, referred to as the “Value ETFs”). A “momentum” investment style emphasizes investing in securities that recently have had better recent total return performance compared to other securities. In contrast, a “value” investment style emphasizes investing in securities that based on quantitative analysis are considered undervalue compared to other securities.   Each index tracked by the Alpha Architect ETFs uses a 5-step, quantitative, rules-based methodology to identify a portfolio of equity securities with positive momentum (for the Momentum ETFs) or potential for capital appreciation (for the Value ETFs), as described below. Construction of each index begins with a universe of stocks that principally trade on the applicable exchanges (e.g., either U.S. exchanges or exchanges in countries included in the MSCI EAFE Index). Each universe of stocks is then screened to, among other things, include the largest 1,500 common stocks based on their market capitalization. A liquidity screen is then employed to eliminate illiquid securities.   For each index tracked by the Momentum ETFs (each, a “Momentum Index”), the second stage eliminates companies with potential issues, the third stage screens the remaining companies to identify the top 100 companies with the highest cumulative return for the past 12 months, excluding the last month. The fourth stage employs a momentum quality screen to identify which of the remaining companies has experienced the most consistent positive returns during the 12-month period measured above. To account for seasonal (i.e., quarter-end) effects on a company’s performance, each Momentum Index is reconstituted quarterly. The Momentum Index for QMOM is reconstituted near the end of February, May, August, and November. The Momentum Index for IMOM is reconstituted near the beginning of each March, June, September, and December. In each case, the reconstitutions take place approximately just over or just under one month ahead of each calendar quarter-end. At the time of each reconstitution, each Momentum Index constituent is equally-weighted.   For each index tracked by the Value ETFs (each, a “Value Index”), the second stage incorporates proprietary models to identify and exclude companies at risk for the highest likelihood of poor financial performance. The third stage employs a value-driven approach to identify the cheapest 100 firms based on a proprietary value-centric metric similar to what is known as the “enterprise multiple,” a firm’s total enterprise value divided by earnings before interest and taxes (EBIT). The fourth stage of Value Index construction seeks to identify which of the remaining companies has a strong current financial position with operational momentum. The Value Index for QVAL is reconstituted quarterly in each March, June, September, and December. The Value Index for IVAL is reconstituted near the beginning of each March, June, September, and December. At the time of each reconstitution, each Value Index constituent is equally-weighted.   The Index is developed based primarily on a risk-parity approach, which focuses on an allocation of risk rather than an allocation of capital. That is, the Index will seek to allocate more assets to a sub-index with lower volatility (and therefore lower relative risk) and fewer assets to a sub-index with higher volatility (and higher relative risk). The Fund uses this risk parity approach to seek to construct an overall portfolio with less volatility and risk. As of September 30, 2020, the Index, excluding the use of any hedging strategies (as described more below), was weighted as follows: 19.99% in the Alpha Architect U.S. Quantitative Value ETF; 27.09% in the Alpha Architect International Quantitative Value ETF; 21.33% in the Alpha Architect U.S. Quantitative Momentum ETF; 31.35% Alpha Architect International Quantitative Momentum ETF; and 0.24% in cash and cash equivalents.   To seek to avoid down trending markets, the Index (and therefore the Fund) may hedge up to 100% of the value of its long portfolio. The Index uses a mathematical modeling approach with respect to the use of hedging techniques. The Fund may use derivatives, including U.S. exchange-traded stock index futures or options thereon, to seek to hedge during times when the Index’s model indicates that the U.S. equity market or international equity market identifies unfavorable trends in each respective market.   The Index will engage in hedging of its U.S. portfolio by shorting a representative broad-based U.S. securities index ETF when either one or both of the following conditions are met. First, the Index will hedge if the U.S. equity markets’ total return over a rolling twelve calendar month period is less than or equal to U.S. Treasury bill returns over the same period. Second, the Index will hedge when the U.S. equity markets’ twelve-month moving average exceeds current prices. There is a 50 percent weight to each rule. If both rules are triggered the Index’s U.S. equity portfolio will be fully hedged; if one rule is triggered the Index’s U.S. equity portfolio will be 50 percent hedged; and if no rules are triggered the Index’s U.S. equity portfolio will have no hedge.   The Index will engage in hedging of its international portfolio by shorting a representative broad-based international securities index ETF when either one or both of the following conditions are met. First, the Index will hedge if the international equity markets’ total return over a rolling twelve calendar month period is less than or equal to the returns of the U.S. Treasury bill over the same period. Second, the Index will hedge when the international equity markets’ twelve-month moving average exceeds current prices. There is a 50 percent weight to each rule. If both rules are triggered the Index’s international equity portfolio will be fully hedged; if one rule is triggered the Index’s international equity portfolio will be 50 percent hedged; and if no rules are triggered the Index’s international equity portfolio will have no hedge.   The Index’s ETF components will be reconstituted annually, however, the hedging trend calculations (and hedging related Index changes, if any) will be conducted monthly. The date of each subsequent reconstitution of the Index will be available on the Fund’s website at www.alphaarchitect.com/funds/contact at least one week prior to such date.   The Fund’s Investment Strategy   Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and other instruments of the Index. The Fund and the Alpha Architect ETFs are part of the same group of investment companies.   The Fund may also invest up to 20% of its assets in cash and cash equivalents (including U.S. treasury bills), other investment companies, as well as securities and other instruments not included in the Index but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and changes to the Index (such as reconstitutions, additions, and deletions).   The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.   The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole.

Historical Stock Data for Alpha Architect Value Momentum Trend ETF (VMOT)

Date Open High Low Close Adj.Close Volume
2024-04-23 $24.73 $24.80 $24.73 $24.80 $24.80 1,306
2024-04-22 $24.50 $24.57 $24.47 $24.47 $24.47 815
2024-04-19 $24.11 $24.14 $24.11 $24.14 $24.14 434
2024-04-18 $24.51 $24.51 $24.33 $24.33 $24.33 209
2024-04-17 $24.38 $24.49 $24.37 $24.37 $24.37 2,740
2024-04-16 $24.62 $24.62 $24.37 $24.61 $24.61 2,628
2024-04-15 $25.00 $25.05 $24.67 $24.67 $24.67 758
2024-04-12 $25.11 $25.11 $24.90 $24.92 $24.92 2,278
2024-04-11 $25.24 $25.24 $25.24 $25.24 $25.24 96
2024-04-10 $25.11 $25.33 $25.11 $25.22 $25.22 27,413
2024-04-09 $25.50 $25.50 $25.38 $25.43 $25.43 1,246
2024-04-08 $25.61 $25.68 $25.58 $25.58 $25.58 1,993
2024-04-05 $25.62 $25.62 $25.58 $25.58 $25.58 435
2024-04-04 $25.79 $25.79 $25.36 $25.36 $25.36 375
2024-04-03 $25.68 $25.68 $25.68 $25.68 $25.68 240
2024-04-02 $25.37 $25.40 $25.37 $25.40 $25.40 568
2024-04-01 $25.74 $25.74 $25.67 $25.67 $25.67 1,053
2024-03-28 $25.72 $25.72 $25.72 $25.72 $25.72 188
2024-03-27 $25.70 $25.75 $25.70 $25.75 $25.75 381
2024-03-26 $25.67 $25.72 $25.57 $25.61 $25.61 4,482
2024-03-25 $25.66 $25.66 $25.59 $25.59 $25.59 678
2024-03-22 $25.69 $25.69 $25.69 $25.69 $25.69 83
2024-03-21 $25.70 $25.74 $25.65 $25.74 $25.74 1,699
2024-03-20 $25.22 $25.50 $25.17 $25.50 $25.50 1,733
2024-03-19 $25.13 $25.20 $25.13 $25.20 $25.20 403
2024-03-18 $24.92 $24.96 $24.87 $24.91 $24.91 1,169
2024-03-15 $24.88 $24.95 $24.84 $24.85 $24.85 1,949
2024-03-14 $25.09 $25.09 $24.82 $24.86 $24.86 1,949
2024-03-13 $24.95 $25.17 $24.95 $25.09 $25.09 20,246
2024-03-12 $24.75 $25.02 $24.75 $25.02 $25.02 2,822
2024-03-11 $24.77 $24.77 $24.69 $24.69 $24.69 223
2024-03-08 $25.24 $25.28 $24.91 $24.98 $24.98 7,981
2024-03-07 $25.11 $25.18 $25.10 $25.15 $25.15 4,936
2024-03-06 $24.95 $24.95 $24.83 $24.95 $24.95 4,110
2024-03-05 $24.68 $24.69 $24.56 $24.68 $24.68 11,914
2024-03-04 $24.83 $24.83 $24.75 $24.75 $24.75 5,196
2024-03-01 $24.69 $24.82 $24.69 $24.81 $24.81 32,593
2024-02-29 $24.67 $24.67 $24.55 $24.66 $24.66 3,940
2024-02-28 $24.50 $24.50 $24.46 $24.46 $24.46 206
2024-02-27 $24.62 $24.65 $24.61 $24.61 $24.61 5,522
2024-02-26 $24.44 $24.56 $24.44 $24.56 $24.56 2,889
2024-02-23 $24.50 $24.58 $24.50 $24.58 $24.58 1,421
2024-02-22 $24.34 $24.50 $24.34 $24.50 $24.50 2,856
2024-02-21 $24.12 $24.16 $24.12 $24.16 $24.16 1,622
2024-02-20 $24.06 $24.13 $24.06 $24.13 $24.13 765
2024-02-16 $24.32 $24.33 $24.20 $24.20 $24.20 632
2024-02-15 $24.28 $24.36 $24.25 $24.36 $24.36 2,949
2024-02-14 $23.95 $24.06 $23.94 $24.06 $24.06 1,598
2024-02-13 $23.79 $23.79 $23.79 $23.79 $23.79 149
2024-02-12 $24.24 $24.24 $24.20 $24.21 $24.21 4,051
2024-02-09 $23.96 $24.10 $23.96 $24.10 $24.10 20,238
2024-02-08 $23.93 $24.05 $23.93 $24.05 $24.05 1,581
2024-02-07 $23.76 $23.90 $23.76 $23.86 $23.86 41,479
2024-02-06 $23.79 $23.79 $23.66 $23.74 $23.74 448
2024-02-05 $23.57 $23.75 $23.56 $23.68 $23.68 22,609
2024-02-02 $23.90 $23.91 $23.87 $23.91 $23.91 2,073
2024-02-01 $23.78 $24.00 $23.69 $24.00 $24.00 6,240
2024-01-31 $23.88 $23.88 $23.66 $23.71 $23.71 21,049
2024-01-30 $23.75 $23.80 $23.68 $23.80 $23.80 1,647
2024-01-29 $23.62 $23.86 $23.62 $23.86 $23.86 20,136
2024-01-26 $23.63 $23.64 $23.55 $23.63 $23.63 3,059
2024-01-25 $23.54 $23.68 $23.54 $23.68 $23.68 4,440
2024-01-24 $23.52 $23.56 $23.41 $23.45 $23.45 4,131
2024-01-23 $23.42 $23.44 $23.33 $23.44 $23.44 47,795
2024-01-22 $23.66 $23.67 $23.59 $23.62 $23.62 8,008
2024-01-19 $23.21 $23.46 $23.21 $23.44 $23.44 8,594
2024-01-18 $23.23 $23.34 $23.21 $23.30 $23.30 2,276
2024-01-17 $23.05 $23.06 $23.01 $23.05 $23.05 3,948
2024-01-16 $23.31 $23.37 $23.19 $23.21 $23.21 10,606
2024-01-12 $23.48 $23.48 $23.42 $23.46 $23.46 535
2024-01-11 $23.30 $23.44 $23.27 $23.44 $23.44 5,518
2024-01-10 $23.32 $23.42 $23.32 $23.40 $23.40 20,918
2024-01-09 $23.27 $23.27 $23.12 $23.19 $23.19 5,685
2024-01-08 $23.08 $23.36 $23.08 $23.36 $23.36 5,229
2024-01-05 $23.17 $23.22 $23.04 $23.04 $23.04 4,929
2024-01-04 $23.05 $23.11 $22.92 $23.00 $23.00 31,345
2024-01-03 $22.96 $22.97 $22.88 $22.88 $22.88 2,330
2024-01-02 $23.18 $23.24 $23.09 $23.09 $23.09 4,920
2023-12-29 $23.29 $23.30 $23.18 $23.24 $23.24 6,914
2023-12-28 $23.39 $23.39 $23.29 $23.35 $23.35 2,093
2023-12-27 $24.27 $24.35 $24.25 $24.30 $24.30 4,196
2023-12-26 $24.29 $24.32 $24.29 $24.32 $24.32 514
2023-12-22 $24.22 $24.30 $24.17 $24.20 $24.20 5,404
2023-12-21 $24.13 $24.13 $24.11 $24.11 $24.11 121
2023-12-20 $24.12 $24.24 $23.83 $23.83 $23.83 33,297
2023-12-19 $24.04 $24.11 $23.99 $24.07 $24.07 5,812
2023-12-18 $23.75 $23.78 $23.71 $23.78 $23.78 20,430
2023-12-15 $23.80 $23.89 $23.72 $23.78 $23.78 1,584
2023-12-14 $23.62 $23.86 $23.62 $23.86 $23.86 2,946
2023-12-13 $22.97 $23.49 $22.97 $23.49 $23.49 237
2023-12-12 $23.07 $23.10 $23.06 $23.10 $23.10 13,228
2023-12-11 $23.08 $23.18 $23.07 $23.15 $23.15 8,459
2023-12-08 $22.99 $23.08 $22.96 $23.08 $23.08 2,013
2023-12-07 $22.95 $23.05 $22.93 $23.02 $23.02 52,376
2023-12-06 $23.14 $23.14 $22.87 $22.87 $22.87 17,570
2023-12-05 $23.01 $23.01 $22.86 $22.86 $22.86 1,608
2023-12-04 $23.03 $23.11 $22.96 $22.98 $22.98 78,545
2023-12-01 $23.01 $23.23 $23.01 $23.16 $23.16 180,974
2023-11-30 $22.79 $22.87 $22.79 $22.82 $22.82 9,422
2023-11-29 $22.85 $22.88 $22.77 $22.77 $22.77 12,770
2023-11-28 $22.75 $22.75 $22.75 $22.75 $22.75 266
2023-11-27 $22.72 $22.82 $22.72 $22.79 $22.79 7,873
2023-11-24 $22.93 $22.93 $22.93 $22.93 $22.93 5
2023-11-22 $22.66 $22.77 $22.66 $22.77 $22.77 5,862
2023-11-21 $22.66 $22.75 $22.66 $22.75 $22.75 249
2023-11-20 $22.75 $22.79 $22.75 $22.76 $22.76 5,646
2023-11-17 $22.69 $22.79 $22.69 $22.79 $22.79 5,805
2023-11-16 $22.79 $22.79 $22.51 $22.51 $22.51 1,913
2023-11-15 $22.75 $22.86 $22.66 $22.66 $22.66 2,576
2023-11-14 $22.45 $22.82 $22.45 $22.73 $22.73 8,971
2023-11-13 $22.01 $22.18 $22.01 $22.18 $22.18 1,256
2023-11-10 $21.95 $22.10 $21.95 $22.10 $22.10 581
2023-11-09 $21.88 $21.88 $21.84 $21.86 $21.86 890
2023-11-08 $21.96 $21.96 $21.91 $21.91 $21.91 759
2023-11-07 $21.96 $22.02 $21.94 $21.94 $21.94 8,216
2023-11-06 $22.26 $22.26 $22.07 $22.07 $22.07 1,540
2023-11-03 $22.23 $22.23 $22.19 $22.19 $22.19 2,544
2023-11-02 $21.97 $21.97 $21.96 $21.96 $21.96 480
2023-11-01 $21.47 $21.69 $21.47 $21.69 $21.69 5,419
2023-10-31 $21.28 $21.41 $21.24 $21.40 $21.40 13,532
2023-10-30 $21.22 $21.27 $21.22 $21.27 $21.27 1,000
2023-10-27 $21.29 $21.33 $21.18 $21.18 $21.18 8,095
2023-10-26 $21.15 $21.23 $21.10 $21.20 $21.20 2,910
2023-10-25 $21.32 $21.32 $21.24 $21.27 $21.27 1,003
2023-10-24 $21.41 $21.52 $21.41 $21.52 $21.52 797
2023-10-23 $21.25 $21.50 $21.25 $21.43 $21.43 76,067
2023-10-20 $21.48 $21.57 $21.43 $21.43 $21.43 58,514
2023-10-19 $21.78 $21.82 $21.66 $21.66 $21.66 759
2023-10-18 $21.92 $21.92 $21.87 $21.87 $21.87 5,197
2023-10-17 $22.28 $22.31 $22.27 $22.30 $22.30 4,384
2023-10-16 $22.18 $22.18 $22.18 $22.18 $22.18 62
2023-10-13 $22.08 $22.10 $21.95 $21.95 $21.95 20,915
2023-10-12 $22.34 $22.34 $22.11 $22.11 $22.11 454
2023-10-11 $22.29 $22.42 $22.29 $22.42 $22.42 248
2023-10-10 $22.07 $22.43 $22.07 $22.34 $22.34 5,348
2023-10-09 $21.71 $22.01 $21.71 $22.01 $22.01 1,604
2023-10-06 $21.66 $21.90 $21.66 $21.90 $21.90 435
2023-10-05 $21.59 $21.68 $21.59 $21.66 $21.66 16,479
2023-10-04 $21.39 $21.49 $21.39 $21.49 $21.49 303
2023-10-03 $21.69 $21.70 $21.67 $21.67 $21.67 10,949
2023-10-02 $22.22 $22.22 $22.04 $22.11 $22.11 1,871
2023-09-29 $22.53 $22.53 $22.48 $22.48 $22.48 1,173
2023-09-28 $22.45 $22.73 $22.45 $22.68 $22.68 5,777
2023-09-27 $22.43 $22.43 $22.43 $22.43 $22.43 19
2023-09-26 $22.42 $22.43 $22.28 $22.28 $22.28 704
2023-09-25 $22.53 $22.53 $22.53 $22.53 $22.53 26
2023-09-22 $22.44 $22.47 $22.43 $22.47 $22.47 2,000
2023-09-21 $22.46 $22.46 $22.46 $22.46 $22.46 31
2023-09-20 $23.04 $23.04 $22.75 $22.75 $22.75 4,177
2023-09-19 $22.98 $22.98 $22.98 $22.98 $22.98 154
2023-09-18 $22.97 $22.97 $22.85 $22.88 $22.88 13,484
2023-09-15 $23.01 $23.01 $22.93 $22.94 $22.94 1,363
2023-09-14 $23.15 $23.15 $23.09 $23.13 $23.13 10,813
2023-09-13 $22.78 $22.78 $22.78 $22.78 $22.78 9
2023-09-12 $22.93 $23.00 $22.93 $22.93 $22.93 681
2023-09-11 $22.96 $23.01 $22.90 $22.90 $22.90 3,172
2023-09-08 $22.81 $22.81 $22.77 $22.77 $22.77 11,652
2023-09-07 $22.67 $22.80 $22.67 $22.77 $22.77 11,818
2023-09-06 $22.83 $22.84 $22.81 $22.84 $22.84 1,138
2023-09-05 $23.00 $23.11 $22.85 $22.85 $22.85 3,912
2023-09-01 $23.01 $23.08 $23.01 $23.08 $23.08 1,954
2023-08-31 $23.01 $23.01 $22.97 $22.97 $22.97 521
2023-08-30 $23.00 $23.07 $23.00 $23.01 $23.01 642
2023-08-29 $22.93 $22.95 $22.93 $22.95 $22.95 1,407
2023-08-28 $22.63 $22.63 $22.63 $22.63 $22.63 207
2023-08-25 $22.46 $22.46 $22.22 $22.39 $22.39 4,345
2023-08-24 $22.46 $22.46 $22.28 $22.28 $22.28 2,439
2023-08-23 $22.41 $22.61 $22.41 $22.61 $22.61 2,221
2023-08-22 $22.36 $22.49 $22.36 $22.42 $22.42 11,496
2023-08-21 $22.42 $22.44 $22.42 $22.44 $22.44 306
2023-08-18 $22.40 $22.46 $22.40 $22.44 $22.44 1,741
2023-08-17 $22.70 $22.70 $22.41 $22.41 $22.41 1,085
2023-08-16 $22.62 $22.62 $22.62 $22.62 $22.62 122
2023-08-15 $22.87 $22.87 $22.70 $22.75 $22.75 5,000
2023-08-14 $22.79 $23.03 $22.78 $22.97 $22.97 5,896
2023-08-11 $23.02 $23.02 $23.00 $23.02 $23.02 1,549
2023-08-10 $23.38 $23.38 $23.13 $23.13 $23.13 5,253
2023-08-09 $23.12 $23.12 $23.12 $23.12 $23.12 1,410
2023-08-08 $23.05 $23.05 $23.05 $23.05 $23.05 64
2023-08-07 $23.13 $23.13 $23.13 $23.13 $23.13 824
2023-08-04 $23.15 $23.15 $23.04 $23.04 $23.04 388
2023-08-03 $22.86 $22.93 $22.86 $22.93 $22.93 134
2023-08-02 $23.11 $23.11 $22.95 $23.02 $23.02 3,160
2023-08-01 $23.46 $23.46 $23.31 $23.38 $23.38 1,142
2023-07-31 $23.34 $23.47 $23.34 $23.47 $23.47 872
2023-07-28 $23.16 $23.35 $23.16 $23.35 $23.35 1,739
2023-07-27 $23.29 $23.29 $23.10 $23.10 $23.10 219
2023-07-26 $23.25 $23.25 $23.25 $23.25 $23.25 71
2023-07-25 $23.16 $23.29 $23.16 $23.26 $23.26 2,698
2023-07-24 $23.16 $23.16 $23.16 $23.16 $23.16 42
2023-07-21 $23.09 $23.10 $23.02 $23.07 $23.07 2,904
2023-07-20 $23.15 $23.15 $23.00 $23.06 $23.06 1,039
2023-07-19 $23.25 $23.26 $23.21 $23.23 $23.23 10,509
2023-07-18 $23.18 $23.32 $23.18 $23.29 $23.29 2,095
2023-07-17 $23.07 $23.07 $23.07 $23.07 $23.07 1,645
2023-07-14 $23.04 $23.04 $23.00 $23.04 $23.04 1,043
2023-07-13 $23.23 $23.23 $23.23 $23.23 $23.23 87
2023-07-12 $23.02 $23.03 $23.01 $23.01 $23.01 1,413
2023-07-11 $22.56 $22.72 $22.56 $22.72 $22.72 1,220
2023-07-10 $22.48 $22.51 $22.43 $22.51 $22.51 783
2023-07-07 $22.20 $22.46 $22.20 $22.34 $22.34 659
2023-07-06 $21.95 $22.05 $21.95 $22.05 $22.05 240
2023-07-05 $22.44 $22.48 $22.43 $22.48 $22.48 744
2023-07-03 $22.70 $22.76 $22.70 $22.73 $22.73 1,624
2023-06-30 $22.67 $22.69 $22.67 $22.69 $22.69 606
2023-06-29 $22.37 $22.37 $22.37 $22.37 $22.37 79
2023-06-28 $22.24 $22.33 $22.24 $22.33 $22.33 1,062
2023-06-27 $22.26 $22.27 $22.20 $22.27 $22.27 6,528
2023-06-26 $22.32 $22.32 $22.17 $22.17 $22.17 926
2023-06-23 $22.13 $22.18 $22.13 $22.18 $22.18 1,546
2023-06-22 $22.52 $22.52 $22.52 $22.52 $22.52 2
2023-06-21 $22.68 $22.77 $22.68 $22.71 $22.71 1,205
2023-06-20 $22.49 $22.56 $22.48 $22.56 $22.56 1,138
2023-06-16 $22.98 $22.98 $22.78 $22.78 $22.78 4,580
2023-06-15 $22.67 $22.82 $22.67 $22.82 $22.82 180
2023-06-14 $22.85 $22.85 $22.63 $22.67 $22.67 2,241
2023-06-13 $22.75 $22.75 $22.66 $22.69 $22.69 2,023
2023-06-12 $22.50 $22.50 $22.43 $22.46 $22.46 961
2023-06-09 $22.39 $22.43 $22.38 $22.42 $22.42 4,456
2023-06-08 $22.31 $22.39 $22.29 $22.39 $22.39 3,039
2023-06-07 $22.21 $22.25 $22.21 $22.25 $22.25 4,514
2023-06-06 $22.03 $22.24 $22.03 $22.22 $22.22 2,261
2023-06-05 $22.08 $22.08 $21.92 $21.99 $21.99 21,157
2023-06-02 $21.95 $22.06 $21.93 $22.06 $22.06 2,094
2023-06-01 $21.54 $21.67 $21.54 $21.67 $21.67 7,591
2023-05-31 $21.40 $21.49 $21.40 $21.49 $21.49 1,347
2023-05-30 $21.71 $21.79 $21.71 $21.79 $21.79 508
2023-05-26 $22.03 $22.05 $22.03 $22.05 $22.05 618
2023-05-25 $22.03 $22.07 $22.02 $22.07 $22.07 2,304
2023-05-24 $22.20 $22.23 $22.20 $22.20 $22.20 1,072
2023-05-23 $22.32 $22.32 $22.32 $22.32 $22.32 87
2023-05-22 $22.44 $22.51 $22.38 $22.38 $22.38 5,283
2023-05-19 $22.37 $22.41 $22.27 $22.30 $22.30 14,979
2023-05-18 $22.37 $22.37 $22.37 $22.37 $22.37 11
2023-05-17 $22.13 $22.32 $22.13 $22.24 $22.24 1,295
2023-05-16 $22.08 $22.08 $22.03 $22.03 $22.03 144
2023-05-15 $22.29 $22.35 $22.29 $22.35 $22.35 275
2023-05-12 $22.10 $22.10 $22.06 $22.09 $22.09 3,550
2023-05-11 $22.04 $22.12 $22.04 $22.07 $22.07 2,115
2023-05-10 $22.21 $22.34 $22.21 $22.34 $22.34 303
2023-05-09 $22.28 $22.34 $22.28 $22.34 $22.34 2,130
2023-05-08 $22.36 $22.36 $22.28 $22.28 $22.28 4,713
2023-05-05 $22.25 $22.26 $22.25 $22.26 $22.26 406
2023-05-04 $21.87 $21.95 $21.87 $21.89 $21.89 566
2023-05-03 $22.11 $22.18 $22.11 $22.14 $22.14 17,595
2023-05-02 $22.10 $22.16 $21.98 $22.16 $22.16 4,680
2023-05-01 $22.45 $22.45 $22.45 $22.45 $22.45 435
2023-04-28 $22.43 $22.60 $22.43 $22.54 $22.54 5,015
2023-04-27 $22.37 $22.43 $22.36 $22.43 $22.43 2,491
2023-04-26 $22.64 $22.64 $22.45 $22.45 $22.45 372
2023-04-25 $22.70 $22.71 $22.66 $22.69 $22.69 3,276
2023-04-24 $22.81 $23.09 $22.81 $23.09 $23.09 4,438
2023-04-21 $22.93 $22.94 $22.93 $22.94 $22.94 629
2023-04-20 $23.15 $23.19 $23.05 $23.08 $23.08 16,390
2023-04-19 $23.16 $23.18 $23.12 $23.18 $23.18 1,528
2023-04-18 $23.21 $23.24 $23.19 $23.24 $23.24 1,491
2023-04-17 $23.27 $23.27 $23.22 $23.22 $23.22 320
2023-04-14 $23.29 $23.33 $23.14 $23.23 $23.23 2,598
2023-04-13 $23.23 $23.34 $23.23 $23.29 $23.29 5,704
2023-04-12 $23.23 $23.26 $23.22 $23.22 $23.22 2,322
2023-04-11 $23.25 $23.25 $23.18 $23.18 $23.18 4,780
2023-04-10 $23.00 $23.07 $23.00 $23.02 $23.02 3,449
2023-04-06 $22.88 $22.89 $22.75 $22.75 $22.75 2,224
2023-04-05 $22.87 $23.00 $22.87 $23.00 $23.00 3,312
2023-04-04 $23.56 $23.56 $22.95 $22.95 $22.95 3,989
2023-04-03 $23.56 $23.56 $23.38 $23.38 $23.38 5,999
2023-03-31 $23.19 $23.19 $23.16 $23.16 $23.16 208
2023-03-30 $23.19 $23.19 $23.16 $23.17 $23.17 2,372
2023-03-29 $23.21 $23.24 $23.15 $23.15 $23.15 13,924
2023-03-28 $23.24 $23.32 $23.24 $23.32 $23.32 2,803
2023-03-27 $22.78 $23.03 $22.78 $23.03 $23.03 2,101
2023-03-24 $22.76 $22.77 $22.75 $22.75 $22.75 3,898
2023-03-23 $23.04 $23.04 $22.81 $22.81 $22.81 1,969
2023-03-22 $22.99 $23.03 $22.97 $22.97 $22.97 781
2023-03-21 $23.12 $23.14 $22.96 $22.96 $22.96 3,835
2023-03-20 $22.95 $22.95 $22.89 $22.89 $22.89 3,578
2023-03-17 $22.75 $22.75 $22.71 $22.71 $22.71 932
2023-03-16 $22.77 $22.89 $22.77 $22.86 $22.86 14,962
2023-03-15 $23.01 $23.01 $22.83 $22.84 $22.84 3,973
2023-03-14 $23.52 $23.53 $23.48 $23.48 $23.48 726
2023-03-13 $23.58 $23.58 $23.55 $23.55 $23.55 212
2023-03-10 $24.14 $24.14 $23.97 $24.00 $24.00 8,703
2023-03-09 $24.46 $24.46 $24.12 $24.16 $24.16 9,522
2023-03-08 $24.23 $24.23 $24.21 $24.21 $24.21 285
2023-03-07 $24.28 $24.28 $24.22 $24.26 $24.26 1,850
2023-03-06 $24.28 $24.29 $24.23 $24.28 $24.28 1,041
2023-03-03 $24.54 $24.54 $24.54 $24.54 $24.54 80
2023-03-02 $24.62 $24.62 $24.51 $24.51 $24.51 1,275
2023-03-01 $24.25 $24.53 $24.25 $24.53 $24.53 7,705
2023-02-28 $24.18 $24.20 $24.05 $24.05 $24.05 493
2023-02-27 $24.17 $24.17 $24.15 $24.17 $24.17 912
2023-02-24 $23.93 $24.03 $23.88 $24.03 $24.03 13,756
2023-02-23 $23.77 $23.99 $23.77 $23.99 $23.99 3,001
2023-02-22 $23.84 $23.84 $23.72 $23.76 $23.76 47,363
2023-02-21 $24.01 $24.01 $23.78 $23.78 $23.78 2,636
2023-02-17 $24.05 $24.08 $23.99 $24.03 $24.03 3,443
2023-02-16 $24.38 $24.38 $24.30 $24.30 $24.30 2,083
2023-02-15 $24.05 $24.20 $24.04 $24.20 $24.20 10,360
2023-02-14 $24.02 $24.20 $24.02 $24.20 $24.20 3,764
2023-02-13 $24.08 $24.08 $24.06 $24.06 $24.06 208
2023-02-10 $24.05 $24.08 $23.98 $24.08 $24.08 1,878
2023-02-09 $23.59 $23.78 $23.59 $23.72 $23.72 2,374
2023-02-08 $23.78 $23.78 $23.78 $23.78 $23.78 105
2023-02-07 $23.83 $23.91 $23.64 $23.91 $23.91 2,029
2023-02-06 $23.64 $23.69 $23.58 $23.68 $23.68 7,084
2023-02-03 $23.92 $23.92 $23.79 $23.83 $23.83 6,435
2023-02-02 $23.91 $24.20 $23.73 $23.83 $23.83 21,715
2023-02-01 $24.18 $24.20 $24.01 $24.12 $24.12 19,645
2023-01-31 $24.18 $24.22 $24.14 $24.22 $24.22 3,734
2023-01-30 $24.10 $24.30 $24.10 $24.21 $24.21 6,268
2023-01-27 $24.18 $24.20 $24.16 $24.20 $24.20 331
2023-01-26 $24.32 $24.40 $24.23 $24.34 $24.34 8,492
2023-01-25 $24.36 $24.36 $24.27 $24.31 $24.31 14,536
2023-01-24 $24.30 $24.34 $24.27 $24.34 $24.34 5,830
2023-01-23 $24.40 $24.40 $24.26 $24.26 $24.26 13,180
2023-01-20 $24.52 $24.52 $24.37 $24.41 $24.41 1,917
2023-01-19 $24.34 $24.41 $24.34 $24.41 $24.41 870
2023-01-18 $24.47 $24.47 $24.21 $24.21 $24.21 17,239
2023-01-17 $24.32 $24.32 $24.21 $24.21 $24.21 2,262
2023-01-13 $24.19 $24.20 $24.13 $24.13 $24.13 9,212
2023-01-12 $23.92 $24.16 $23.92 $24.16 $24.16 6,545
2023-01-11 $23.95 $23.95 $23.86 $23.86 $23.86 3,083
2023-01-10 $24.23 $24.23 $23.99 $24.08 $24.08 9,452
2023-01-09 $24.15 $24.18 $24.04 $24.12 $24.12 9,925
2023-01-06 $24.14 $24.17 $24.12 $24.12 $24.12 449
2023-01-05 $23.73 $23.95 $23.73 $23.87 $23.87 34,798
2023-01-04 $23.67 $23.67 $23.53 $23.63 $23.63 47,577
2023-01-03 $24.24 $24.24 $23.85 $23.88 $23.88 6,658
2022-12-30 $24.36 $24.39 $24.30 $24.38 $24.38 1,890
2022-12-29 $24.46 $24.46 $24.20 $24.25 $24.25 14,197
2022-12-28 $24.89 $25.00 $24.89 $24.98 $24.43 13,139
2022-12-27 $25.37 $25.37 $25.22 $25.27 $24.71 8,567
2022-12-23 $25.19 $25.21 $25.11 $25.21 $24.66 10,254
2022-12-22 $25.00 $25.00 $24.96 $25.00 $24.45 557
2022-12-21 $25.01 $25.16 $25.01 $25.12 $24.56 931
2022-12-20 $24.96 $25.08 $24.96 $25.04 $24.49 8,545
2022-12-19 $24.87 $24.92 $24.81 $24.87 $24.32 10,878
2022-12-16 $24.76 $24.78 $24.76 $24.78 $24.23 467
2022-12-15 $24.66 $24.82 $24.66 $24.78 $24.23 1,366
2022-12-14 $24.55 $24.61 $24.54 $24.54 $24.00 5,813
2022-12-13 $24.60 $24.65 $24.60 $24.65 $24.11 1,051
2022-12-12 $24.55 $24.67 $24.55 $24.63 $24.09 435
2022-12-09 $24.53 $24.55 $24.52 $24.55 $24.55 1,323
2022-12-08 $24.94 $24.94 $24.64 $24.64 $24.64 3,001
2022-12-07 $24.86 $24.92 $24.86 $24.86 $24.86 2,590
2022-12-06 $25.01 $25.06 $24.86 $24.86 $24.86 4,911
2022-12-05 $24.99 $24.99 $24.87 $24.87 $24.87 748
2022-12-02 $25.23 $25.27 $25.11 $25.11 $25.11 16,621
2022-12-01 $25.54 $25.54 $25.27 $25.27 $25.27 3,847
2022-11-30 $25.90 $25.90 $25.53 $25.53 $25.53 10,543
2022-11-29 $25.96 $25.96 $25.87 $25.87 $25.87 3,647
2022-11-28 $25.50 $25.74 $25.50 $25.62 $25.62 2,429
2022-11-25 $25.82 $25.87 $25.77 $25.77 $25.77 1,349
2022-11-23 $25.72 $25.72 $25.72 $25.72 $25.72 116
2022-11-22 $25.92 $25.95 $25.86 $25.89 $25.89 4,627
2022-11-21 $25.41 $25.59 $25.40 $25.54 $25.54 62,709
2022-11-18 $25.37 $25.59 $25.37 $25.55 $25.55 4,086
2022-11-17 $25.58 $25.65 $25.48 $25.65 $25.65 4,381
2022-11-16 $25.82 $25.82 $25.72 $25.73 $25.73 1,717
2022-11-15 $25.73 $26.08 $25.73 $26.01 $26.01 3,773
2022-11-14 $25.90 $25.95 $25.87 $25.88 $25.88 3,741
2022-11-11 $25.78 $25.83 $25.75 $25.78 $25.78 4,043
2022-11-10 $26.19 $26.19 $25.74 $25.75 $25.75 20,213
2022-11-09 $26.40 $26.40 $26.12 $26.12 $26.12 5,049
2022-11-08 $26.71 $26.74 $26.61 $26.68 $26.68 1,156
2022-11-07 $26.81 $26.88 $26.81 $26.87 $26.87 3,848
2022-11-04 $26.85 $26.87 $26.74 $26.78 $26.78 5,971
2022-11-03 $26.61 $26.63 $26.61 $26.63 $26.63 3,239
2022-11-02 $26.28 $26.28 $26.28 $26.28 $26.28 250
2022-11-01 $26.39 $26.39 $26.36 $26.36 $26.36 212
2022-10-31 $26.14 $26.21 $26.14 $26.14 $26.14 683
2022-10-28 $25.97 $26.01 $25.97 $26.00 $26.00 1,418
2022-10-27 $26.45 $26.45 $26.36 $26.36 $26.36 2,752
2022-10-26 $26.07 $26.25 $26.07 $26.20 $26.20 1,435
2022-10-25 $26.11 $26.11 $25.96 $25.96 $25.96 1,170
2022-10-24 $26.13 $26.14 $26.09 $26.09 $26.09 2,287
2022-10-21 $26.03 $26.19 $26.03 $26.18 $26.18 1,828
2022-10-20 $26.06 $26.16 $26.02 $26.02 $26.02 1,896
2022-10-19 $25.94 $26.05 $25.94 $25.98 $25.98 5,366
2022-10-18 $25.83 $25.86 $25.83 $25.85 $25.85 4,763
2022-10-17 $26.02 $26.02 $25.85 $25.87 $25.87 4,707
2022-10-14 $26.21 $26.21 $26.00 $26.01 $26.01 1,439
2022-10-13 $26.33 $26.33 $26.28 $26.28 $26.28 340
2022-10-12 $25.81 $26.17 $25.81 $26.17 $26.17 3,814
2022-10-11 $26.06 $26.09 $25.98 $26.04 $26.04 4,537
2022-10-10 $26.12 $26.12 $26.06 $26.06 $26.06 1,116
2022-10-07 $25.99 $26.04 $25.98 $25.98 $25.98 3,364
2022-10-06 $25.69 $25.76 $25.68 $25.75 $25.75 1,986
2022-10-05 $25.44 $25.62 $25.44 $25.53 $25.53 899
2022-10-04 $25.34 $25.45 $25.34 $25.45 $25.45 997
2022-10-03 $25.38 $25.38 $25.27 $25.31 $25.31 14,643
2022-09-30 $24.63 $24.92 $24.63 $24.90 $24.90 2,074
2022-09-29 $24.75 $24.78 $24.64 $24.76 $24.76 779
2022-09-28 $24.46 $24.62 $24.46 $24.62 $24.62 14,320
2022-09-27 $24.10 $24.31 $24.01 $24.31 $24.31 2,229
2022-09-26 $24.14 $24.14 $23.90 $23.90 $23.90 1,201
2022-09-23 $24.32 $24.32 $24.16 $24.23 $24.23 7,672
2022-09-22 $24.87 $24.89 $24.74 $24.74 $24.74 521
2022-09-21 $24.68 $24.68 $24.68 $24.68 $24.68 397
2022-09-20 $24.55 $24.65 $24.49 $24.65 $24.65 1,471
2022-09-19 $24.64 $24.64 $24.54 $24.56 $24.56 10,017
2022-09-16 $24.48 $24.53 $24.48 $24.53 $24.53 1,376
2022-09-15 $24.81 $24.81 $24.80 $24.80 $24.80 3,568
2022-09-14 $24.85 $24.85 $24.83 $24.83 $24.83 1,271
2022-09-13 $24.81 $24.82 $24.73 $24.77 $24.77 4,802
2022-09-12 $24.69 $24.69 $24.61 $24.65 $24.65 1,651
2022-09-09 $24.80 $24.84 $24.78 $24.78 $24.78 327
2022-09-08 $24.62 $24.69 $24.62 $24.68 $24.68 2,832
2022-09-07 $24.86 $24.86 $24.63 $24.66 $24.66 1,196
2022-09-06 $25.18 $25.18 $24.93 $24.93 $24.93 3,428
2022-09-02 $24.74 $24.97 $24.74 $24.97 $24.97 4,770
2022-09-01 $24.72 $24.73 $24.69 $24.69 $24.69 12,866
2022-08-31 $24.95 $24.95 $24.75 $24.93 $24.93 329
2022-08-30 $25.04 $25.04 $25.04 $25.04 $25.04 9
2022-08-29 $25.47 $25.48 $25.39 $25.39 $25.39 690
2022-08-26 $25.29 $25.32 $25.17 $25.32 $25.32 3,183
2022-08-25 $25.13 $25.16 $25.13 $25.16 $25.16 680
2022-08-24 $25.05 $25.14 $25.03 $25.14 $25.14 1,593
2022-08-23 $25.00 $25.20 $25.00 $25.08 $25.08 2,817
2022-08-22 $24.72 $24.72 $24.66 $24.72 $24.72 1,511
2022-08-19 $24.45 $24.46 $24.45 $24.46 $24.46 429
2022-08-18 $24.33 $24.51 $24.33 $24.48 $24.48 5,478
2022-08-17 $24.38 $24.38 $24.14 $24.17 $24.17 5,387
2022-08-16 $24.29 $24.29 $24.23 $24.23 $24.23 1,555
2022-08-15 $24.07 $24.08 $24.04 $24.08 $24.08 534
2022-08-12 $24.31 $24.31 $24.30 $24.30 $24.30 2,434
2022-08-11 $24.24 $24.37 $24.24 $24.37 $24.37 2,217
2022-08-10 $24.11 $24.11 $24.07 $24.07 $24.07 2,046
2022-08-09 $24.10 $24.10 $23.99 $24.02 $24.02 3,286
2022-08-08 $23.85 $23.97 $23.85 $23.95 $23.95 4,598
2022-08-05 $23.65 $23.80 $23.65 $23.77 $23.77 694
2022-08-04 $23.75 $23.75 $23.60 $23.60 $23.60 865
2022-08-03 $23.82 $23.83 $23.78 $23.78 $23.78 1,380
2022-08-02 $23.95 $24.05 $23.95 $23.98 $23.98 6,912
2022-08-01 $24.00 $24.07 $23.99 $24.06 $24.06 18,051
2022-07-29 $24.09 $24.11 $24.02 $24.11 $24.11 14,624
2022-07-28 $24.03 $24.04 $24.03 $24.04 $24.04 244
2022-07-27 $23.98 $24.04 $23.93 $24.04 $24.04 5,103
2022-07-26 $24.13 $24.13 $24.11 $24.11 $24.11 4,373
2022-07-25 $23.93 $24.03 $23.93 $24.03 $24.03 3,055
2022-07-22 $23.80 $23.80 $23.75 $23.75 $23.75 648
2022-07-21 $23.77 $23.77 $23.68 $23.74 $23.74 636
2022-07-20 $24.07 $24.07 $23.84 $23.98 $23.98 4,673
2022-07-19 $24.02 $24.02 $23.87 $23.90 $23.90 2,731
2022-07-18 $23.81 $23.86 $23.81 $23.86 $23.86 1,404
2022-07-15 $23.54 $23.57 $23.48 $23.57 $23.57 1,075
2022-07-14 $23.62 $23.62 $23.62 $23.62 $23.62 54
2022-07-13 $23.75 $23.82 $23.67 $23.79 $23.79 4,066
2022-07-12 $23.63 $23.64 $23.58 $23.62 $23.62 1,372
2022-07-11 $23.64 $23.65 $23.60 $23.61 $23.61 1,053
2022-07-08 $23.52 $23.56 $23.51 $23.56 $23.56 8,627
2022-07-07 $23.54 $23.57 $23.48 $23.48 $23.48 1,706
2022-07-06 $22.99 $23.18 $22.99 $23.18 $23.18 344
2022-07-05 $23.47 $23.49 $23.42 $23.42 $23.42 5,292
2022-07-01 $23.74 $23.75 $23.74 $23.75 $23.75 2,170
2022-06-30 $23.98 $23.98 $23.85 $23.85 $23.85 710
2022-06-29 $24.06 $24.06 $24.04 $24.04 $24.04 210
2022-06-28 $24.10 $24.23 $24.10 $24.23 $24.23 431
2022-06-27 $23.77 $23.99 $23.77 $23.98 $23.98 5,024
2022-06-24 $23.69 $23.72 $23.66 $23.66 $23.66 11,398
2022-06-23 $23.88 $23.88 $23.78 $23.78 $23.78 1,288
2022-06-22 $24.42 $24.42 $24.15 $24.19 $24.19 457
2022-06-21 $24.66 $24.66 $24.54 $24.59 $24.59 6,966
2022-06-17 $24.68 $24.70 $24.68 $24.70 $24.70 398
2022-06-16 $25.15 $25.15 $25.02 $25.02 $25.02 3,847
2022-06-15 $25.38 $25.47 $25.27 $25.31 $25.31 3,406
2022-06-14 $25.51 $25.57 $25.41 $25.45 $25.45 6,538
2022-06-13 $25.38 $25.39 $25.38 $25.38 $25.38 1,048
2022-06-10 $25.55 $25.58 $25.55 $25.55 $25.55 1,624
2022-06-09 $25.54 $25.64 $25.54 $25.64 $25.64 4,029
2022-06-08 $25.59 $25.62 $25.59 $25.62 $25.62 1,243
2022-06-07 $25.71 $25.80 $25.69 $25.80 $25.80 16,752
2022-06-06 $25.45 $25.60 $25.45 $25.59 $25.59 3,490
2022-06-03 $25.48 $25.48 $25.48 $25.48 $25.48 106
2022-06-02 $25.24 $25.38 $25.16 $25.16 $25.16 24,349
2022-06-01 $25.30 $25.32 $25.22 $25.24 $25.24 32,196
2022-05-31 $25.39 $25.48 $25.18 $25.18 $25.18 1,730
2022-05-27 $25.32 $25.37 $25.32 $25.37 $25.37 912
2022-05-26 $25.24 $25.24 $25.18 $25.23 $25.23 14,427
2022-05-25 $24.99 $25.11 $24.99 $25.05 $25.05 3,274
2022-05-24 $24.86 $24.86 $24.73 $24.80 $24.80 6,826
2022-05-23 $24.91 $24.98 $24.91 $24.96 $24.96 953
2022-05-20 $24.87 $24.91 $24.73 $24.86 $24.86 2,783
2022-05-19 $24.92 $24.92 $24.87 $24.87 $24.87 349
2022-05-18 $24.86 $24.86 $24.76 $24.76 $24.76 11,093
2022-05-17 $25.17 $25.17 $25.15 $25.15 $25.15 529
2022-05-16 $24.78 $24.94 $24.78 $24.83 $24.83 5,866
2022-05-13 $24.68 $24.85 $24.68 $24.76 $24.76 3,414
2022-05-12 $24.60 $24.71 $24.59 $24.71 $24.71 2,030
2022-05-11 $24.63 $24.71 $24.61 $24.66 $24.66 1,083
2022-05-10 $24.68 $24.75 $24.58 $24.67 $24.67 36,678
2022-05-09 $25.00 $25.00 $24.70 $24.72 $24.72 2,261
2022-05-06 $25.09 $25.09 $25.06 $25.09 $25.09 14,393
2022-05-05 $25.32 $25.32 $25.12 $25.12 $25.12 3,403
2022-05-04 $25.14 $25.35 $25.07 $25.35 $25.35 1,012
2022-05-03 $25.05 $25.14 $25.05 $25.14 $25.14 976
2022-05-02 $24.68 $24.97 $24.58 $24.96 $24.96 13,478
2022-04-29 $25.38 $25.38 $24.91 $24.91 $24.91 2,660
2022-04-28 $25.23 $25.29 $25.23 $25.29 $25.29 8,477
2022-04-27 $25.02 $25.02 $24.90 $24.90 $24.90 751
2022-04-26 $25.03 $25.03 $24.71 $24.71 $24.71 3,535
2022-04-25 $24.79 $25.06 $24.67 $25.06 $25.06 4,947
2022-04-22 $25.42 $25.42 $25.24 $25.24 $25.24 2,319
2022-04-21 $26.19 $26.19 $25.81 $25.81 $25.81 413
2022-04-20 $26.22 $26.22 $26.13 $26.16 $26.16 3,093
2022-04-19 $25.92 $26.05 $25.92 $26.01 $26.01 3,787
2022-04-18 $25.74 $25.78 $25.71 $25.74 $25.74 4,009
2022-04-14 $25.69 $25.72 $25.69 $25.69 $25.69 1,050
2022-04-13 $25.70 $25.70 $25.70 $25.70 $25.70 81
2022-04-12 $25.48 $25.53 $25.34 $25.34 $25.34 1,934
2022-04-11 $25.27 $25.34 $25.25 $25.25 $25.25 3,153
2022-04-08 $25.54 $25.54 $25.44 $25.44 $25.44 781
2022-04-07 $25.16 $25.33 $25.16 $25.33 $25.33 1,503
2022-04-06 $25.17 $25.32 $25.11 $25.26 $25.26 1,180
2022-04-05 $25.95 $25.95 $25.45 $25.47 $25.47 28,660
2022-04-04 $25.93 $25.93 $25.87 $25.87 $25.87 1,055
2022-04-01 $25.87 $25.87 $25.87 $25.87 $25.87 172
2022-03-31 $26.07 $26.07 $25.81 $25.81 $25.81 1,240
2022-03-30 $26.22 $26.27 $26.09 $26.09 $26.09 1,350
2022-03-29 $26.09 $26.23 $26.03 $26.19 $26.19 8,600
2022-03-28 $26.02 $26.02 $25.92 $26.01 $26.01 2,883
2022-03-25 $26.05 $26.18 $26.05 $26.11 $26.11 6,256
2022-03-24 $26.00 $26.07 $26.00 $26.05 $26.05 5,124
2022-03-23 $26.00 $26.04 $25.88 $25.92 $25.92 13,208
2022-03-22 $26.06 $26.10 $26.00 $26.07 $26.07 3,169
2022-03-21 $25.98 $25.98 $25.98 $25.98 $25.98 307
2022-03-18 $25.75 $25.89 $25.69 $25.89 $25.89 5,004
2022-03-17 $25.77 $25.77 $25.77 $25.77 $25.77 23
2022-03-16 $25.35 $25.48 $25.35 $25.48 $25.48 211
2022-03-15 $24.90 $25.07 $24.88 $25.07 $25.07 3,913
2022-03-14 $25.05 $25.05 $24.91 $24.91 $24.91 480
2022-03-11 $24.96 $24.96 $24.96 $24.96 $24.96 83
2022-03-10 $24.95 $25.08 $24.82 $25.08 $25.08 11,831
2022-03-09 $24.88 $25.11 $24.86 $25.05 $25.05 4,765
2022-03-08 $24.64 $24.84 $24.64 $24.65 $24.65 3,202
2022-03-07 $25.00 $25.00 $24.67 $24.69 $24.69 878
2022-03-04 $25.25 $25.32 $25.18 $25.32 $25.32 2,306
2022-03-03 $25.49 $25.56 $25.49 $25.56 $25.56 315
2022-03-02 $25.51 $25.70 $25.51 $25.66 $25.66 9,245
2022-03-01 $25.20 $25.20 $25.19 $25.19 $25.19 3,406
2022-02-28 $25.39 $25.39 $25.20 $25.34 $25.34 690
2022-02-25 $24.59 $25.12 $24.59 $25.12 $25.12 9,507
2022-02-24 $24.38 $24.62 $24.22 $24.62 $24.62 1,848
2022-02-23 $24.66 $24.76 $24.50 $24.50 $24.50 3,648
2022-02-22 $24.83 $24.83 $24.68 $24.68 $24.68 245
2022-02-18 $25.14 $25.14 $24.90 $25.03 $25.03 5,459
2022-02-17 $25.13 $25.13 $25.05 $25.05 $25.05 457
2022-02-16 $25.42 $25.51 $25.39 $25.51 $25.51 1,764
2022-02-15 $25.15 $25.45 $25.15 $25.44 $25.44 12,973
2022-02-14 $25.04 $25.04 $25.04 $25.04 $25.04 199
2022-02-11 $25.60 $25.60 $25.20 $25.20 $25.20 505
2022-02-10 $25.75 $25.75 $25.43 $25.43 $25.43 1,074
2022-02-09 $25.70 $25.76 $25.67 $25.76 $25.76 11,397
2022-02-08 $25.16 $25.40 $25.09 $25.40 $25.40 2,854
2022-02-07 $25.28 $25.28 $25.14 $25.14 $25.14 223
2022-02-04 $25.21 $25.21 $25.21 $25.21 $25.21 23
2022-02-03 $25.35 $25.40 $25.22 $25.22 $25.22 3,380
2022-02-02 $25.45 $25.49 $25.41 $25.49 $25.49 24,198
2022-02-01 $25.35 $25.35 $25.35 $25.35 $25.35 95
2022-01-31 $24.67 $24.97 $24.67 $24.97 $24.97 16,770
2022-01-28 $24.33 $24.33 $24.33 $24.33 $24.33 127
2022-01-27 $24.34 $24.34 $24.23 $24.23 $24.23 461
2022-01-26 $24.84 $24.85 $24.41 $24.41 $24.41 1,067
2022-01-25 $24.25 $24.74 $24.25 $24.57 $24.57 3,329
2022-01-24 $24.00 $24.79 $24.00 $24.79 $24.79 504
2022-01-21 $24.85 $24.98 $24.73 $24.73 $24.73 7,824
2022-01-20 $25.67 $25.67 $25.20 $25.20 $25.20 1,623
2022-01-19 $25.89 $25.89 $25.68 $25.68 $25.68 1,495
2022-01-18 $25.95 $26.00 $25.83 $25.85 $25.85 1,060
2022-01-14 $26.41 $26.44 $26.13 $26.44 $26.44 5,079
2022-01-13 $26.79 $26.79 $26.49 $26.49 $26.49 6,741
2022-01-12 $26.68 $26.76 $26.68 $26.76 $26.76 1,457
2022-01-11 $26.25 $26.41 $26.25 $26.41 $26.41 1,554
2022-01-10 $25.94 $26.18 $25.80 $26.03 $26.03 3,601
2022-01-07 $26.57 $26.57 $26.31 $26.47 $26.47 7,976
2022-01-06 $26.51 $26.65 $26.48 $26.52 $26.52 5,793
2022-01-05 $26.63 $26.63 $26.60 $26.60 $26.60 318
2022-01-04 $26.99 $27.00 $26.92 $27.00 $27.00 4,600
2022-01-03 $26.90 $26.91 $26.71 $26.76 $26.76 6,457
2021-12-31 $26.77 $26.80 $26.76 $26.80 $26.80 2,855
2021-12-30 $26.92 $26.92 $26.82 $26.82 $26.82 9,863
2021-12-29 $27.05 $27.12 $27.05 $27.08 $26.88 15,716
2021-12-28 $27.13 $27.16 $27.05 $27.05 $26.86 825
2021-12-27 $26.98 $27.04 $26.98 $27.04 $26.84 975
2021-12-23 $26.77 $26.79 $26.77 $26.79 $26.60 730
2021-12-22 $26.42 $26.63 $26.42 $26.63 $26.44 816
2021-12-21 $26.18 $26.40 $26.18 $26.39 $26.20 6,232
2021-12-20 $25.96 $25.96 $25.96 $25.96 $25.77 70
2021-12-17 $26.33 $26.49 $26.33 $26.39 $26.20 6,301
2021-12-16 $26.49 $26.49 $26.49 $26.49 $26.29 106
2021-12-15 $26.64 $26.64 $26.62 $26.62 $26.43 1,230
2021-12-14 $26.61 $26.61 $26.41 $26.47 $26.28 2,226
2021-12-13 $26.93 $26.93 $26.62 $26.63 $26.43 7,577
2021-12-10 $27.06 $27.06 $26.86 $26.97 $26.78 10,588
2021-12-09 $27.07 $27.08 $27.00 $27.00 $26.81 633
2021-12-08 $27.25 $27.25 $27.16 $27.22 $27.03 3,970
2021-12-07 $27.18 $27.19 $27.13 $27.13 $26.93 1,551
2021-12-06 $26.51 $26.69 $26.49 $26.57 $26.38 16,287
2021-12-03 $26.39 $26.50 $26.39 $26.50 $26.31 548
2021-12-02 $26.49 $26.76 $26.49 $26.67 $26.48 1,630
2021-12-01 $27.04 $27.10 $26.25 $26.25 $26.06 1,968
2021-11-30 $27.01 $27.01 $26.62 $26.66 $26.47 3,019
2021-11-29 $27.19 $27.35 $27.19 $27.25 $27.05 6,271
2021-11-26 $27.02 $27.04 $26.87 $27.02 $26.83 761
2021-11-24 $27.80 $27.80 $27.65 $27.80 $27.60 5,557
2021-11-23 $28.06 $28.07 $27.84 $28.07 $27.87 1,367
2021-11-22 $28.20 $28.20 $28.20 $28.20 $27.99 270
2021-11-19 $28.20 $28.20 $28.20 $28.20 $28.00 217
2021-11-18 $28.28 $28.42 $28.28 $28.42 $28.21 268
2021-11-17 $28.32 $28.32 $28.21 $28.23 $28.03 4,610
2021-11-16 $28.39 $28.53 $28.39 $28.42 $28.21 1,892
2021-11-15 $28.47 $28.47 $28.43 $28.43 $28.23 4,552
2021-11-12 $28.30 $28.55 $28.30 $28.55 $28.34 1,473
2021-11-11 $28.40 $28.40 $28.36 $28.36 $28.16 149
2021-11-10 $28.40 $28.40 $27.97 $27.97 $27.76 2,479
2021-11-09 $28.42 $28.59 $28.42 $28.59 $28.38 8,298
2021-11-08 $28.60 $28.60 $28.53 $28.56 $28.35 9,850
2021-11-05 $28.44 $28.44 $28.25 $28.36 $28.16 3,127
2021-11-04 $28.32 $28.32 $28.21 $28.25 $28.05 6,801
2021-11-03 $27.98 $28.34 $27.98 $28.34 $28.14 993
2021-11-02 $27.87 $27.92 $27.87 $27.92 $27.71 226
2021-11-01 $28.01 $28.05 $28.01 $28.05 $27.85 844
2021-10-29 $27.69 $27.69 $27.58 $27.68 $27.48 3,358
2021-10-28 $27.66 $27.72 $27.66 $27.72 $27.52 1,592
2021-10-27 $27.76 $27.76 $27.46 $27.46 $27.27 1,771
2021-10-26 $27.87 $27.93 $27.85 $27.85 $27.65 2,210
2021-10-25 $27.95 $27.97 $27.81 $27.97 $27.77 763
2021-10-22 $27.72 $27.72 $27.72 $27.72 $27.51 47
2021-10-21 $27.65 $27.67 $27.54 $27.59 $27.39 3,593
2021-10-20 $27.57 $27.74 $27.57 $27.69 $27.49 4,892
2021-10-19 $27.67 $27.75 $27.65 $27.65 $27.45 779
2021-10-18 $27.25 $27.47 $27.25 $27.47 $27.27 1,055
2021-10-15 $27.45 $27.48 $27.40 $27.40 $27.20 3,930
2021-10-14 $27.16 $27.16 $27.14 $27.14 $26.94 2,410
2021-10-13 $26.70 $26.78 $26.70 $26.78 $26.59 479
2021-10-12 $26.55 $26.62 $26.55 $26.57 $26.38 585
2021-10-11 $26.51 $26.53 $26.43 $26.47 $26.28 3,295
2021-10-08 $26.60 $26.60 $26.51 $26.51 $26.32 646
2021-10-07 $26.72 $26.77 $26.69 $26.69 $26.50 549
2021-10-06 $26.05 $26.37 $26.05 $26.37 $26.18 721
2021-10-05 $26.34 $26.72 $26.34 $26.65 $26.46 1,378
2021-10-04 $26.62 $26.62 $26.34 $26.38 $26.19 11,156
2021-10-01 $26.43 $26.90 $26.43 $26.84 $26.65 2,612
2021-09-30 $27.00 $27.00 $26.67 $26.67 $26.48 889
2021-09-29 $27.26 $27.26 $27.12 $27.12 $26.93 156
2021-09-28 $27.75 $27.75 $27.26 $27.26 $27.06 2,314
2021-09-27 $27.99 $28.10 $27.95 $28.04 $27.84 8,545
2021-09-24 $28.13 $28.19 $28.11 $28.16 $27.96 1,947
2021-09-23 $28.37 $28.37 $28.37 $28.37 $28.17 91
2021-09-22 $27.95 $28.09 $27.92 $27.92 $27.72 1,946
2021-09-21 $27.59 $27.65 $27.57 $27.57 $27.37 3,742
2021-09-20 $27.52 $27.52 $27.42 $27.42 $27.22 2,741
2021-09-17 $28.33 $28.33 $28.30 $28.30 $28.07 813
2021-09-16 $28.57 $28.60 $28.57 $28.60 $28.37 459
2021-09-15 $28.45 $28.60 $28.45 $28.60 $28.36 341
2021-09-14 $28.47 $28.47 $28.23 $28.23 $28.00 670
2021-09-13 $28.34 $28.38 $28.34 $28.38 $28.15 1,646
2021-09-10 $28.48 $28.48 $28.27 $28.27 $28.04 1,878
2021-09-09 $28.39 $28.41 $28.31 $28.31 $28.08 639
2021-09-08 $28.15 $28.30 $28.15 $28.23 $28.00 2,049
2021-09-07 $28.55 $28.56 $28.51 $28.51 $28.28 1,161
2021-09-03 $28.48 $28.52 $28.48 $28.52 $28.28 411
2021-09-02 $28.20 $28.51 $28.16 $28.44 $28.21 42,705
2021-09-01 $28.11 $28.23 $28.11 $28.18 $27.95 4,210
2021-08-31 $28.09 $28.12 $28.05 $28.12 $27.89 2,811
2021-08-30 $28.17 $28.28 $28.17 $28.23 $28.00 2,903
2021-08-27 $28.09 $28.20 $28.09 $28.16 $27.94 3,338
2021-08-26 $27.89 $27.89 $27.73 $27.73 $27.51 1,313
2021-08-25 $27.92 $27.97 $27.89 $27.91 $27.69 7,234
2021-08-24 $27.66 $27.73 $27.66 $27.73 $27.51 610
2021-08-23 $27.36 $27.45 $27.36 $27.45 $27.23 1,211
2021-08-20 $26.92 $27.04 $26.92 $27.04 $26.82 2,556
2021-08-19 $26.96 $26.96 $26.84 $26.94 $26.72 1,222
2021-08-18 $27.51 $27.51 $27.29 $27.29 $27.06 567
2021-08-17 $27.62 $27.62 $27.25 $27.31 $27.09 2,097
2021-08-16 $27.89 $27.89 $27.89 $27.89 $27.66 38
2021-08-13 $28.01 $28.01 $28.01 $28.01 $27.79 175
2021-08-12 $27.97 $28.05 $27.97 $28.02 $27.79 4,844
2021-08-11 $27.98 $28.02 $27.92 $28.02 $27.80 7,094
2021-08-10 $27.75 $27.86 $27.72 $27.86 $27.64 1,119
2021-08-09 $27.79 $27.81 $27.75 $27.75 $27.52 2,232
2021-08-06 $27.86 $27.88 $27.80 $27.81 $27.58 13,850
2021-08-05 $27.94 $27.94 $27.86 $27.91 $27.69 1,958
2021-08-04 $27.98 $27.98 $27.79 $27.79 $27.56 3,772
2021-08-03 $27.68 $27.91 $27.68 $27.91 $27.69 392
2021-08-02 $27.91 $28.00 $27.71 $27.71 $27.49 4,178
2021-07-30 $27.73 $27.87 $27.63 $27.65 $27.43 826
2021-07-29 $27.89 $27.90 $27.86 $27.86 $27.64 1,934
2021-07-28 $27.50 $27.65 $27.50 $27.58 $27.36 11,623
2021-07-27 $27.33 $27.41 $27.33 $27.40 $27.18 1,471
2021-07-26 $27.54 $27.61 $27.52 $27.61 $27.39 8,240
2021-07-23 $27.47 $27.49 $27.47 $27.49 $27.27 213
2021-07-22 $27.30 $27.30 $27.27 $27.27 $27.05 970
2021-07-21 $27.11 $27.30 $27.11 $27.30 $27.08 9,418
2021-07-20 $26.74 $26.81 $26.74 $26.81 $26.59 11,792
2021-07-19 $26.17 $26.40 $26.17 $26.31 $26.09 35,144
2021-07-16 $27.16 $27.16 $26.77 $26.77 $26.56 512
2021-07-15 $27.12 $27.15 $27.03 $27.03 $26.81 7,834
2021-07-14 $27.50 $27.50 $27.39 $27.39 $27.16 995
2021-07-13 $27.67 $27.67 $27.48 $27.48 $27.25 1,480
2021-07-12 $27.55 $27.69 $27.55 $27.69 $27.47 2,141
2021-07-09 $27.17 $27.56 $27.17 $27.56 $27.34 3,360
2021-07-08 $26.83 $27.01 $26.83 $27.01 $26.79 1,127
2021-07-07 $27.35 $27.48 $27.35 $27.44 $27.22 398
2021-07-06 $27.60 $27.60 $27.36 $27.41 $27.19 18,039
2021-07-02 $27.56 $27.66 $27.56 $27.66 $27.44 11,277
2021-07-01 $27.74 $27.74 $27.50 $27.58 $27.36 8,965
2021-06-30 $27.51 $27.57 $27.51 $27.54 $27.32 2,895
2021-06-29 $27.61 $27.61 $27.60 $27.60 $27.38 1,115
2021-06-28 $27.54 $27.55 $27.54 $27.55 $27.33 153
2021-06-25 $27.64 $27.67 $27.61 $27.61 $27.39 4,257
2021-06-24 $27.44 $27.51 $27.44 $27.51 $27.29 113
2021-06-23 $27.23 $27.24 $27.14 $27.18 $26.96 2,998
2021-06-22 $27.13 $27.23 $27.13 $27.23 $27.01 863
2021-06-21 $26.91 $27.03 $26.91 $27.03 $26.81 1,206
2021-06-18 $26.73 $26.73 $26.62 $26.62 $26.41 937
2021-06-17 $27.08 $27.08 $27.08 $27.08 $26.86 405
2021-06-16 $27.49 $27.49 $27.36 $27.39 $27.17 808
2021-06-15 $27.60 $27.61 $27.59 $27.61 $27.39 7,672
2021-06-14 $27.69 $27.69 $27.69 $27.69 $27.47 74
2021-06-11 $27.73 $27.73 $27.73 $27.73 $27.51 4,769
2021-06-10 $27.66 $27.66 $27.55 $27.60 $27.38 11,107
2021-06-09 $27.82 $27.82 $27.68 $27.68 $27.45 1,600
2021-06-08 $27.81 $27.88 $27.80 $27.88 $27.65 12,341
2021-06-07 $27.88 $27.88 $27.78 $27.87 $27.64 4,803
2021-06-04 $27.75 $27.79 $27.75 $27.79 $27.56 877
2021-06-03 $27.49 $27.59 $27.49 $27.54 $27.32 12,218
2021-06-02 $27.70 $27.73 $27.66 $27.73 $27.51 1,653
2021-06-01 $27.81 $27.84 $27.81 $27.84 $27.61 1,012
2021-05-28 $27.76 $27.76 $27.66 $27.66 $27.44 996
2021-05-27 $27.64 $27.72 $27.62 $27.72 $27.50 2,515
2021-05-26 $27.46 $27.50 $27.45 $27.49 $27.27 1,806
2021-05-25 $27.23 $27.36 $27.23 $27.26 $27.04 1,227
2021-05-24 $27.13 $27.21 $27.13 $27.21 $26.99 265
2021-05-21 $27.14 $27.14 $27.00 $27.03 $26.81 3,128
2021-05-20 $26.85 $27.04 $26.84 $26.98 $26.76 1,666
2021-05-19 $26.53 $26.54 $26.53 $26.54 $26.32 350
2021-05-18 $26.89 $27.02 $26.69 $26.69 $26.47 4,914
2021-05-17 $26.42 $26.61 $26.42 $26.61 $26.39 1,506
2021-05-14 $26.41 $26.74 $26.41 $26.74 $26.53 6,318
2021-05-13 $26.24 $26.24 $26.17 $26.17 $25.96 312
2021-05-12 $26.25 $26.25 $26.01 $26.01 $25.80 674
2021-05-11 $26.78 $26.82 $26.71 $26.71 $26.49 2,524
2021-05-10 $27.38 $27.41 $27.07 $27.07 $26.86 989
2021-05-07 $27.57 $27.64 $27.57 $27.64 $27.42 2,396
2021-05-06 $27.09 $27.09 $26.97 $27.02 $26.80 6,503
2021-05-05 $27.40 $27.40 $27.32 $27.32 $27.10 3,700
2021-05-04 $27.01 $27.19 $27.00 $27.19 $26.97 4,879
2021-05-03 $27.95 $27.95 $27.81 $27.81 $27.58 3,584
2021-04-30 $27.89 $27.89 $27.72 $27.72 $27.50 1,992
2021-04-29 $28.22 $28.22 $28.17 $28.17 $27.94 438
2021-04-28 $28.34 $28.34 $28.30 $28.30 $28.07 336
2021-04-27 $28.45 $28.59 $28.45 $28.51 $28.28 4,397
2021-04-26 $28.44 $28.51 $28.44 $28.50 $28.27 5,788
2021-04-23 $28.10 $28.24 $28.10 $28.22 $27.99 798
2021-04-22 $28.14 $28.14 $27.82 $27.82 $27.60 1,073
2021-04-21 $27.54 $27.81 $27.54 $27.81 $27.59 5,933
2021-04-20 $27.90 $27.90 $27.49 $27.52 $27.30 1,674
2021-04-19 $28.02 $28.02 $27.97 $28.00 $27.77 1,639
2021-04-16 $28.32 $28.35 $28.32 $28.35 $28.13 2,022
2021-04-15 $28.15 $28.16 $28.15 $28.16 $27.93 692
2021-04-14 $28.16 $28.16 $27.94 $27.94 $27.72 1,443
2021-04-13 $27.86 $28.02 $27.86 $28.02 $27.80 5,014
2021-04-12 $27.51 $27.64 $27.51 $27.64 $27.42 1,397
2021-04-09 $27.73 $27.82 $27.73 $27.82 $27.60 4,232
2021-04-08 $27.67 $27.79 $27.67 $27.79 $27.57 706
2021-04-07 $27.41 $27.42 $27.41 $27.42 $27.20 681
2021-04-06 $27.55 $27.69 $27.55 $27.58 $27.36 11,679
2021-04-05 $27.53 $27.65 $27.53 $27.65 $27.43 13,286
2021-04-01 $27.30 $27.45 $27.30 $27.45 $27.23 14,469
2021-03-31 $27.08 $27.08 $27.08 $27.08 $26.86 237
2021-03-30 $26.30 $26.60 $26.30 $26.60 $26.39 454
2021-03-29 $26.64 $26.72 $26.42 $26.42 $26.21 9,769
2021-03-26 $26.78 $26.78 $26.78 $26.78 $26.56 70
2021-03-25 $25.85 $26.29 $25.82 $26.29 $26.08 9,220
2021-03-24 $26.69 $26.69 $26.18 $26.18 $25.97 3,499
2021-03-23 $27.14 $27.14 $26.73 $26.73 $26.52 1,080
2021-03-22 $27.23 $27.30 $27.22 $27.22 $27.00 3,685
2021-03-19 $26.83 $27.14 $26.83 $27.10 $26.88 1,157
2021-03-18 $27.28 $27.28 $26.81 $26.81 $26.60 260
2021-03-17 $26.84 $27.34 $26.80 $27.34 $27.12 7,148
2021-03-16 $27.40 $27.41 $27.30 $27.30 $27.07 1,081
2021-03-15 $27.25 $27.33 $27.23 $27.33 $27.11 4,351
2021-03-12 $27.03 $27.14 $26.93 $27.14 $26.92 947
2021-03-11 $27.00 $27.17 $27.00 $27.17 $26.95 607
2021-03-10 $26.50 $26.52 $26.46 $26.48 $26.26 2,956
2021-03-09 $26.40 $26.42 $26.40 $26.41 $26.19 807
2021-03-08 $25.74 $25.74 $25.46 $25.46 $25.26 920
2021-03-05 $25.75 $25.84 $24.94 $25.84 $25.63 1,782
2021-03-04 $26.10 $26.10 $25.67 $25.67 $25.47 3,347
2021-03-03 $26.72 $26.72 $26.52 $26.52 $26.30 3,804
2021-03-02 $27.62 $27.62 $27.27 $27.28 $27.06 372
2021-03-01 $27.47 $27.63 $27.47 $27.61 $27.39 1,874
2021-02-26 $26.96 $26.99 $26.59 $26.83 $26.61 24,032
2021-02-25 $27.70 $27.70 $26.99 $26.99 $26.77 4,155
2021-02-24 $27.44 $27.75 $27.43 $27.71 $27.49 5,827
2021-02-23 $27.66 $27.81 $27.40 $27.80 $27.58 6,727
2021-02-22 $28.39 $28.39 $28.01 $28.03 $27.81 5,640
2021-02-19 $28.67 $28.71 $28.64 $28.70 $28.46 69,337
2021-02-18 $28.32 $28.47 $28.21 $28.47 $28.24 1,394
2021-02-17 $28.53 $28.77 $28.53 $28.77 $28.54 5,165
2021-02-16 $29.40 $29.40 $29.01 $29.01 $28.77 2,623
2021-02-12 $29.23 $29.23 $29.19 $29.23 $28.99 1,248
2021-02-11 $29.06 $29.13 $28.98 $29.11 $28.87 2,734
2021-02-10 $28.80 $28.81 $28.79 $28.79 $28.56 1,235
2021-02-09 $28.91 $29.03 $28.91 $28.99 $28.76 852
2021-02-08 $28.39 $28.77 $28.39 $28.77 $28.53 967
2021-02-05 $28.16 $28.31 $28.16 $28.31 $28.08 430
2021-02-04 $27.92 $27.99 $27.92 $27.96 $27.74 654
2021-02-03 $27.79 $27.85 $27.73 $27.85 $27.62 3,743
2021-02-02 $27.61 $27.78 $27.61 $27.78 $27.56 210
2021-02-01 $27.22 $27.45 $27.22 $27.45 $27.23 2,799
2021-01-29 $27.25 $27.25 $26.88 $27.02 $26.80 4,082
2021-01-28 $27.37 $27.50 $27.36 $27.36 $27.14 739
2021-01-27 $27.60 $27.63 $27.29 $27.34 $27.12 1,181
2021-01-26 $28.05 $28.05 $27.92 $27.94 $27.71 1,602
2021-01-25 $28.15 $28.41 $27.98 $28.08 $27.85 11,254
2021-01-22 $27.78 $28.04 $27.78 $28.04 $27.81 15,501
2021-01-21 $27.86 $27.95 $27.76 $27.90 $27.67 2,489
2021-01-20 $27.50 $27.76 $27.50 $27.75 $27.52 1,701
2021-01-19 $27.57 $27.57 $27.32 $27.46 $27.24 4,405
2021-01-15 $27.20 $27.27 $27.12 $27.24 $27.02 6,469
2021-01-14 $27.43 $27.71 $27.43 $27.59 $27.37 12,167
2021-01-13 $27.33 $27.42 $27.33 $27.38 $27.16 2,526
2021-01-12 $27.19 $27.33 $27.15 $27.33 $27.11 8,371
2021-01-11 $27.10 $27.32 $27.10 $27.23 $27.01 3,046
2021-01-08 $27.37 $27.53 $27.20 $27.43 $27.21 11,314
2021-01-07 $27.06 $27.24 $27.05 $27.24 $27.02 9,223
2021-01-06 $26.99 $26.99 $26.78 $26.84 $26.63 12,998
2021-01-05 $26.35 $26.55 $26.34 $26.54 $26.32 7,990
2021-01-04 $26.31 $26.37 $25.97 $26.12 $25.91 60,874
2020-12-31 $26.11 $26.11 $26.05 $26.10 $25.89 3,718
2020-12-30 $25.91 $26.29 $25.91 $26.26 $26.05 5,953
2020-12-29 $26.45 $26.45 $26.05 $26.05 $25.84 6,479
2020-12-28 $26.37 $26.37 $26.06 $26.06 $25.85 1,975
2020-12-24 $26.22 $26.22 $26.17 $26.17 $25.96 1,572
2020-12-23 $26.08 $26.25 $26.08 $26.25 $26.04 5,480
2020-12-22 $26.08 $26.08 $26.00 $26.08 $25.87 2,391
2020-12-21 $25.56 $25.92 $25.56 $25.91 $25.70 23,850
2020-12-18 $25.98 $25.98 $25.93 $25.95 $25.74 9,912
2020-12-17 $25.74 $25.81 $25.65 $25.81 $25.60 3,374
2020-12-16 $25.55 $25.57 $25.43 $25.56 $25.35 10,533
2020-12-15 $25.28 $25.49 $25.28 $25.43 $25.22 9,881
2020-12-14 $25.40 $25.40 $25.25 $25.25 $25.05 2,693
2020-12-11 $25.05 $25.05 $24.98 $25.03 $24.83 3,397
2020-12-10 $24.81 $24.91 $24.74 $24.91 $24.71 130,185
2020-12-09 $24.92 $24.92 $24.59 $24.59 $24.40 1,367
2020-12-08 $24.59 $24.77 $24.59 $24.75 $24.55 5,480
2020-12-07 $24.54 $24.57 $24.51 $24.53 $24.33 2,444
2020-12-04 $24.65 $24.65 $24.62 $24.62 $24.42 1,198
2020-12-03 $24.55 $24.60 $24.47 $24.53 $24.33 33,740
2020-12-02 $24.45 $24.45 $24.28 $24.39 $24.19 4,633
2020-12-01 $24.59 $24.59 $24.45 $24.45 $24.25 17,537
2020-11-30 $24.61 $24.72 $24.61 $24.66 $24.46 16,142
2020-11-27 $24.34 $24.52 $24.34 $24.52 $24.32 783
2020-11-25 $24.19 $24.22 $24.16 $24.22 $24.03 6,114
2020-11-24 $24.18 $24.19 $24.18 $24.19 $23.99 283
2020-11-23 $24.11 $24.28 $24.11 $24.28 $24.08 9,777
2020-11-20 $23.84 $24.02 $23.84 $23.98 $23.79 2,351
2020-11-19 $23.83 $23.90 $23.83 $23.87 $23.68 9,234
2020-11-18 $23.72 $23.78 $23.71 $23.71 $23.51 5,357
2020-11-17 $23.67 $23.73 $23.66 $23.72 $23.53 5,269
2020-11-16 $23.71 $23.73 $23.56 $23.71 $23.52 9,930
2020-11-13 $23.69 $23.69 $23.67 $23.69 $23.50 614
2020-11-12 $23.60 $23.60 $23.44 $23.46 $23.27 7,626
2020-11-11 $23.45 $23.47 $23.40 $23.47 $23.28 421
2020-11-10 $23.26 $23.35 $23.22 $23.33 $23.14 11,691
2020-11-09 $23.99 $24.01 $23.76 $23.76 $23.57 1,816
2020-11-06 $24.24 $24.27 $24.22 $24.27 $24.07 7,268
2020-11-05 $24.26 $24.29 $24.26 $24.28 $24.09 2,105
2020-11-04 $23.95 $24.10 $23.82 $24.06 $23.87 1,644
2020-11-03 $23.72 $23.75 $23.67 $23.75 $23.56 15,766
2020-11-02 $23.58 $23.58 $23.34 $23.45 $23.26 20,022
2020-10-30 $23.28 $23.42 $23.28 $23.38 $23.19 2,748
2020-10-29 $23.67 $23.67 $23.61 $23.61 $23.42 2,993
2020-10-28 $23.59 $23.61 $23.52 $23.52 $23.33 6,654
2020-10-27 $23.87 $23.87 $23.87 $23.87 $23.67 131
2020-10-26 $24.07 $24.07 $23.90 $23.93 $23.74 599
2020-10-23 $24.27 $24.29 $24.19 $24.29 $24.09 2,592
2020-10-22 $24.16 $24.27 $24.16 $24.26 $24.06 3,973
2020-10-21 $24.50 $24.50 $24.33 $24.33 $24.13 1,703
2020-10-20 $24.54 $24.54 $24.45 $24.45 $24.26 728
2020-10-19 $24.65 $24.65 $24.43 $24.43 $24.24 14,116
2020-10-16 $24.60 $24.71 $24.60 $24.63 $24.43 5,200
2020-10-15 $24.57 $24.66 $24.57 $24.66 $24.46 14,093
2020-10-14 $25.04 $25.04 $24.80 $24.82 $24.62 761
2020-10-13 $24.76 $24.84 $24.76 $24.84 $24.64 2,150
2020-10-12 $24.84 $24.92 $24.84 $24.89 $24.69 11,522
2020-10-09 $24.85 $24.85 $24.80 $24.80 $24.60 1,498
2020-10-08 $24.66 $24.66 $24.62 $24.64 $24.44 1,018
2020-10-07 $24.51 $24.58 $24.51 $24.56 $24.36 2,302
2020-10-06 $24.50 $24.50 $24.27 $24.27 $24.07 128
2020-10-05 $24.36 $24.40 $24.34 $24.40 $24.20 1,407
2020-10-02 $24.03 $24.08 $24.03 $24.08 $23.89 533
2020-10-01 $24.06 $24.13 $24.06 $24.13 $23.93 1,216
2020-09-30 $23.90 $23.95 $23.89 $23.91 $23.72 1,266
2020-09-29 $23.86 $23.90 $23.86 $23.86 $23.67 1,119
2020-09-28 $23.73 $23.76 $23.68 $23.76 $23.56 399
2020-09-25 $23.14 $23.44 $23.14 $23.44 $23.25 1,306
2020-09-24 $22.96 $23.09 $22.96 $23.09 $22.90 2,204
2020-09-23 $23.22 $23.22 $23.22 $23.22 $23.03 15
2020-09-22 $23.52 $23.52 $23.52 $23.52 $23.33 27
2020-09-21 $23.42 $23.42 $23.15 $23.36 $23.17 4,004
2020-09-18 $23.96 $23.96 $23.78 $23.80 $23.61 2,626
2020-09-17 $23.74 $23.79 $23.74 $23.79 $23.60 610
2020-09-16 $24.00 $24.08 $23.94 $23.94 $23.75 2,662
2020-09-15 $23.80 $23.86 $23.80 $23.81 $23.61 2,890
2020-09-14 $23.66 $23.66 $23.66 $23.66 $23.47 54
2020-09-11 $23.44 $23.50 $23.32 $23.32 $23.13 16,092
2020-09-10 $23.27 $23.27 $23.27 $23.27 $23.09 280
2020-09-09 $23.38 $23.49 $23.38 $23.49 $23.30 1,205
2020-09-08 $23.12 $23.22 $23.09 $23.10 $22.91 15,081
2020-09-04 $23.48 $23.48 $22.84 $23.39 $23.20 850
2020-09-03 $23.81 $23.81 $23.43 $23.52 $23.33 2,554
2020-09-02 $24.20 $24.38 $24.20 $24.38 $24.18 964
2020-09-01 $24.00 $24.04 $24.00 $24.04 $23.85 7,974
2020-08-31 $23.77 $23.96 $23.77 $23.93 $23.74 2,966
2020-08-28 $23.84 $23.84 $23.84 $23.84 $23.65 162
2020-08-27 $23.81 $23.81 $23.71 $23.78 $23.59 2,045
2020-08-26 $23.91 $23.91 $23.90 $23.90 $23.70 293
2020-08-25 $23.77 $23.77 $23.73 $23.77 $23.57 163,073
2020-08-24 $23.80 $23.80 $23.72 $23.74 $23.55 2,933
2020-08-21 $23.61 $23.71 $23.61 $23.66 $23.47 16,089
2020-08-20 $23.68 $23.74 $23.68 $23.74 $23.54 20,652
2020-08-19 $23.82 $23.92 $23.63 $23.63 $23.44 16,333
2020-08-18 $23.86 $23.95 $23.83 $23.89 $23.69 17,152
2020-08-17 $23.75 $23.82 $23.75 $23.82 $23.62 4,159
2020-08-14 $23.63 $23.63 $23.58 $23.58 $23.39 2,228
2020-08-13 $23.65 $23.68 $23.64 $23.66 $23.47 6,118
2020-08-12 $23.50 $23.59 $23.50 $23.59 $23.40 4,274
2020-08-11 $23.51 $23.52 $23.28 $23.28 $23.10 4,388
2020-08-10 $23.41 $23.41 $23.40 $23.40 $23.21 184
2020-08-07 $23.53 $23.53 $23.46 $23.47 $23.28 3,682
2020-08-06 $23.65 $23.65 $23.53 $23.57 $23.38 2,160
2020-08-05 $23.59 $23.59 $23.59 $23.59 $23.40 35
2020-08-04 $23.35 $23.49 $23.35 $23.47 $23.28 5,495
2020-08-03 $23.27 $23.37 $23.27 $23.32 $23.14 6,172
2020-07-31 $22.98 $23.09 $22.96 $23.09 $22.90 11,070
2020-07-30 $23.04 $23.08 $23.04 $23.08 $22.89 208
2020-07-29 $22.95 $23.00 $22.95 $23.00 $22.82 846
2020-07-28 $22.97 $22.97 $22.87 $22.87 $22.69 392
2020-07-27 $22.97 $22.97 $22.87 $22.94 $22.75 3,195
2020-07-24 $22.76 $22.76 $22.73 $22.73 $22.55 1,721
2020-07-23 $22.86 $22.89 $22.85 $22.88 $22.69 45,151
2020-07-22 $23.00 $23.00 $22.99 $23.00 $22.81 5,725
2020-07-21 $22.94 $22.94 $22.89 $22.89 $22.71 2,300
2020-07-20 $22.89 $22.97 $22.89 $22.97 $22.78 1,100
2020-07-17 $22.88 $22.88 $22.84 $22.85 $22.67 900
2020-07-16 $22.77 $22.77 $22.77 $22.77 $22.59 45
2020-07-15 $22.62 $22.78 $22.62 $22.77 $22.59 7,488
2020-07-14 $22.49 $22.60 $22.37 $22.60 $22.41 4,996
2020-07-13 $22.71 $22.72 $22.36 $22.36 $22.18 25,652
2020-07-10 $22.53 $22.53 $22.51 $22.51 $22.33 200
2020-07-09 $22.46 $22.52 $22.37 $22.49 $22.31 17,828
2020-07-08 $22.46 $22.49 $22.46 $22.49 $22.31 1,400
2020-07-07 $22.44 $22.44 $22.41 $22.42 $22.24 7,400
2020-07-06 $22.50 $22.52 $22.45 $22.49 $22.31 14,929
2020-07-02 $22.21 $22.42 $22.21 $22.31 $22.13 4,420
2020-07-01 $22.24 $22.29 $22.24 $22.28 $22.10 2,487
2020-06-30 $22.25 $22.27 $22.24 $22.27 $22.09 3,100
2020-06-29 $22.08 $22.13 $22.08 $22.09 $21.91 4,263
2020-06-26 $22.01 $22.01 $21.94 $21.97 $21.79 900
2020-06-25 $21.94 $22.05 $21.94 $22.05 $21.87 2,341
2020-06-24 $22.04 $22.04 $21.95 $21.95 $21.77 11,200
2020-06-23 $22.29 $22.29 $22.23 $22.23 $22.05 500
2020-06-22 $22.19 $22.23 $22.18 $22.21 $22.03 11,084
2020-06-19 $22.20 $22.21 $22.10 $22.12 $21.94 10,279
2020-06-18 $22.15 $22.15 $22.15 $22.15 $21.98 1
2020-06-17 $22.23 $22.25 $22.13 $22.17 $21.99 1,271
2020-06-16 $22.20 $22.30 $22.20 $22.20 $22.02 3,800
2020-06-15 $21.79 $22.00 $21.79 $21.99 $21.81 6,846
2020-06-12 $21.81 $21.87 $21.78 $21.87 $21.69 2,500
2020-06-11 $22.00 $22.00 $21.76 $21.80 $21.62 2,500
2020-06-10 $22.31 $22.34 $22.29 $22.29 $22.11 2,100
2020-06-09 $22.38 $22.38 $22.33 $22.34 $22.16 6,400
2020-06-08 $22.37 $22.40 $22.37 $22.40 $22.21 5,200
2020-06-05 $22.38 $22.46 $22.38 $22.42 $22.24 2,600
2020-06-04 $22.38 $22.40 $22.29 $22.29 $22.11 439
2020-06-03 $22.23 $22.39 $22.23 $22.34 $22.16 5,374
2020-06-02 $22.28 $22.34 $22.28 $22.34 $22.16 300
2020-06-01 $22.31 $22.33 $22.27 $22.27 $22.09 2,600
2020-05-29 $22.19 $22.19 $22.19 $22.19 $22.01 200
2020-05-28 $22.18 $22.18 $22.07 $22.07 $21.89 19,200
2020-05-27 $22.33 $22.33 $22.24 $22.24 $22.06 894
2020-05-26 $22.04 $22.22 $22.04 $22.22 $22.04 2,933
2020-05-22 $21.91 $22.01 $21.91 $22.01 $21.83 320
2020-05-21 $21.90 $21.98 $21.90 $21.98 $21.81 2,500
2020-05-20 $21.91 $21.93 $21.85 $21.85 $21.67 15,083
2020-05-19 $21.81 $21.83 $21.78 $21.82 $21.64 32,200
2020-05-18 $21.75 $21.75 $21.72 $21.73 $21.56 800
2020-05-15 $21.51 $21.54 $21.51 $21.54 $21.37 500
2020-05-14 $21.31 $21.45 $21.31 $21.45 $21.28 1,010
2020-05-13 $21.52 $21.52 $21.41 $21.44 $21.27 13,903
2020-05-12 $21.66 $21.66 $21.55 $21.55 $21.37 1,344
2020-05-11 $21.79 $21.79 $21.62 $21.66 $21.49 8,283
2020-05-08 $21.65 $21.73 $21.65 $21.73 $21.56 600
2020-05-07 $21.57 $21.57 $21.56 $21.56 $21.38 500
2020-05-06 $21.38 $21.45 $21.34 $21.45 $21.27 5,906
2020-05-05 $21.41 $21.41 $21.34 $21.34 $21.17 800
2020-05-04 $21.27 $21.30 $21.26 $21.29 $21.12 1,000
2020-05-01 $21.32 $21.33 $21.22 $21.33 $21.15 11,300
2020-04-30 $21.50 $21.50 $21.42 $21.42 $21.25 700
2020-04-29 $21.52 $21.64 $21.52 $21.60 $21.43 2,800
2020-04-28 $21.37 $21.42 $21.30 $21.39 $21.21 2,300
2020-04-27 $21.01 $21.12 $21.01 $21.06 $20.89 9,900
2020-04-24 $20.70 $21.01 $20.70 $20.97 $20.80 3,528
2020-04-23 $20.78 $20.86 $20.78 $20.82 $20.65 4,000
2020-04-22 $20.62 $20.65 $20.59 $20.60 $20.43 1,800
2020-04-21 $20.60 $20.60 $20.58 $20.58 $20.41 600
2020-04-20 $20.58 $20.62 $20.56 $20.57 $20.40 21,537
2020-04-17 $20.66 $20.70 $20.63 $20.63 $20.46 10,930
2020-04-16 $20.60 $20.60 $20.47 $20.56 $20.39 49,600
2020-04-15 $20.62 $20.62 $20.59 $20.60 $20.43 4,791
2020-04-14 $20.76 $20.78 $20.72 $20.73 $20.56 3,025
2020-04-13 $20.74 $20.82 $20.74 $20.75 $20.58 58,294
2020-04-09 $20.81 $21.05 $20.81 $20.88 $20.71 14,386
2020-04-08 $20.62 $20.84 $20.62 $20.84 $20.67 741
2020-04-07 $20.50 $20.74 $20.50 $20.54 $20.37 12,177
2020-04-06 $20.22 $20.48 $20.22 $20.45 $20.28 16,600
2020-04-03 $20.21 $20.23 $20.18 $20.22 $20.06 20,342
2020-04-02 $20.40 $20.50 $20.27 $20.27 $20.11 3,019
2020-04-01 $20.48 $20.49 $20.38 $20.38 $20.22 1,400
2020-03-31 $20.75 $20.78 $20.65 $20.65 $20.48 20,906
2020-03-30 $20.74 $20.77 $20.70 $20.74 $20.57 17,500
2020-03-27 $20.77 $20.77 $20.62 $20.68 $20.51 2,403
2020-03-26 $20.80 $20.96 $20.80 $20.91 $20.74 9,541
2020-03-25 $20.43 $20.80 $20.43 $20.75 $20.58 10,612
2020-03-24 $20.33 $20.46 $20.31 $20.42 $20.26 10,900
2020-03-23 $19.84 $20.10 $19.82 $19.96 $19.80 39,940
2020-03-20 $20.33 $20.44 $20.06 $20.06 $19.90 28,639
2020-03-19 $19.82 $20.20 $19.72 $20.20 $20.04 23,413
2020-03-18 $20.30 $20.30 $19.70 $19.90 $19.74 14,041
2020-03-17 $20.20 $20.49 $20.19 $20.37 $20.21 29,362
2020-03-16 $20.57 $20.62 $20.43 $20.48 $20.31 7,100
2020-03-13 $21.11 $21.45 $20.85 $21.02 $20.85 24,346
2020-03-12 $20.96 $21.07 $20.82 $20.95 $20.78 14,869
2020-03-11 $21.80 $21.80 $21.37 $21.48 $21.31 68,310
2020-03-10 $21.64 $21.86 $21.50 $21.84 $21.66 114,593
2020-03-09 $21.60 $21.66 $21.29 $21.50 $21.33 43,435
2020-03-06 $22.20 $22.20 $21.91 $22.16 $21.98 33,300
2020-03-05 $22.47 $22.47 $22.27 $22.39 $22.21 51,100
2020-03-04 $22.57 $22.70 $22.56 $22.63 $22.45 31,328
2020-03-03 $22.60 $22.85 $22.47 $22.61 $22.43 35,467
2020-03-02 $22.44 $22.73 $22.00 $22.60 $22.42 68,463
2020-02-28 $21.69 $22.25 $21.69 $22.11 $21.93 43,616
2020-02-27 $22.56 $22.86 $22.26 $22.26 $22.08 307,071
2020-02-26 $23.62 $23.63 $23.25 $23.26 $23.08 37,446
2020-02-25 $23.98 $23.98 $23.32 $23.38 $23.19 4,000
2020-02-24 $23.98 $24.04 $23.86 $23.94 $23.75 28,371
2020-02-21 $24.91 $25.00 $24.87 $24.92 $24.72 9,000
2020-02-20 $25.29 $25.33 $25.05 $25.24 $25.04 23,400
2020-02-19 $25.27 $25.46 $25.27 $25.41 $25.20 17,091
2020-02-18 $25.30 $25.30 $25.22 $25.26 $25.06 7,848
2020-02-14 $25.47 $25.47 $25.38 $25.39 $25.18 4,300
2020-02-13 $25.44 $25.45 $25.44 $25.44 $25.24 2,000
2020-02-12 $25.45 $25.52 $25.44 $25.50 $25.29 19,500
2020-02-11 $25.35 $25.35 $25.26 $25.27 $25.06 4,300
2020-02-10 $24.86 $25.07 $24.82 $25.07 $24.87 19,780
2020-02-07 $25.01 $25.01 $24.82 $24.82 $24.62 54,635
2020-02-06 $25.24 $25.28 $25.20 $25.25 $25.05 21,985
2020-02-05 $25.20 $25.27 $25.20 $25.25 $25.05 5,306
2020-02-04 $25.01 $25.07 $24.95 $25.05 $24.85 8,941
2020-02-03 $24.47 $24.64 $24.47 $24.55 $24.35 10,941
2020-01-31 $24.70 $24.71 $24.42 $24.42 $24.22 25,300
2020-01-30 $24.76 $24.88 $24.70 $24.88 $24.67 18,850
2020-01-29 $25.02 $25.12 $25.02 $25.05 $24.84 12,489
2020-01-28 $25.03 $25.10 $25.03 $25.08 $24.87 6,400
2020-01-27 $24.97 $24.99 $24.87 $24.87 $24.67 5,486
2020-01-24 $25.71 $25.71 $25.35 $25.39 $25.19 1,638
2020-01-23 $25.52 $25.62 $25.46 $25.58 $25.37 3,900
2020-01-22 $25.75 $25.75 $25.65 $25.65 $25.44 7,300
2020-01-21 $25.53 $25.65 $25.53 $25.55 $25.34 57,328
2020-01-17 $25.56 $25.71 $25.56 $25.66 $25.45 21,241
2020-01-16 $25.58 $25.61 $25.58 $25.61 $25.40 3,500
2020-01-15 $25.49 $25.50 $25.43 $25.43 $25.23 900
2020-01-14 $25.34 $25.43 $25.31 $25.42 $25.21 66,809
2020-01-13 $25.10 $25.42 $25.10 $25.42 $25.21 20,943
2020-01-10 $25.23 $25.23 $25.12 $25.15 $24.95 40,600
2020-01-09 $25.18 $25.23 $25.16 $25.23 $25.03 23,800
2020-01-08 $25.12 $25.24 $25.11 $25.16 $24.96 25,700
2020-01-07 $25.12 $25.15 $25.06 $25.09 $24.89 9,848
2020-01-06 $24.81 $25.06 $24.81 $25.04 $24.83 23,734
2020-01-03 $24.87 $25.01 $24.84 $24.91 $24.71 78,000
2020-01-02 $25.04 $25.10 $25.01 $25.10 $24.90 12,900
2019-12-31 $24.82 $24.93 $24.78 $24.93 $24.73 15,312
2019-12-30 $24.97 $25.21 $24.82 $24.82 $24.62 8,613
2019-12-27 $25.41 $25.50 $25.41 $25.42 $24.85 17,072
2019-12-26 $25.41 $25.44 $25.41 $25.44 $24.87 10,000
2019-12-24 $25.32 $25.32 $25.29 $25.32 $24.76 1,900
2019-12-23 $25.18 $25.33 $25.18 $25.32 $24.76 9,915
2019-12-20 $25.23 $25.32 $25.23 $25.28 $24.72 6,900
2019-12-19 $25.13 $25.16 $25.12 $25.14 $24.58 8,098
2019-12-18 $25.13 $25.16 $25.11 $25.16 $24.60 6,900
2019-12-17 $25.30 $25.30 $25.09 $25.11 $24.55 27,193
2019-12-16 $25.22 $25.29 $25.21 $25.23 $24.67 7,100
2019-12-13 $25.01 $25.01 $24.94 $24.99 $24.43 1,500
2019-12-12 $24.85 $24.89 $24.78 $24.88 $24.32 13,500
2019-12-11 $24.71 $24.78 $24.68 $24.78 $24.23 7,197
2019-12-10 $24.72 $24.75 $24.69 $24.69 $24.14 3,272
2019-12-09 $24.65 $24.83 $24.65 $24.73 $24.18 32,375
2019-12-06 $24.75 $24.86 $24.75 $24.81 $24.26 14,796
2019-12-05 $24.50 $24.63 $24.50 $24.60 $24.05 5,421
2019-12-04 $24.57 $24.57 $24.55 $24.56 $24.01 600
2019-12-03 $24.37 $24.41 $24.25 $24.41 $23.87 32,698
2019-12-02 $24.69 $24.69 $24.46 $24.51 $23.96 6,426
2019-11-29 $24.80 $24.90 $24.80 $24.81 $24.26 25,300
2019-11-27 $25.00 $25.06 $25.00 $25.06 $24.50 2,400
2019-11-26 $24.86 $24.95 $24.86 $24.92 $24.37 5,400
2019-11-25 $24.80 $24.82 $24.77 $24.82 $24.27 3,500
2019-11-22 $24.50 $24.56 $24.49 $24.53 $23.99 9,400
2019-11-21 $24.50 $24.57 $24.46 $24.52 $23.98 8,000
2019-11-20 $24.70 $24.70 $24.49 $24.58 $24.03 4,500
2019-11-19 $24.72 $24.75 $24.69 $24.71 $24.16 4,200
2019-11-18 $24.59 $24.70 $24.59 $24.67 $24.13 12,743
2019-11-15 $24.55 $24.62 $24.55 $24.62 $24.07 4,900
2019-11-14 $24.37 $24.45 $24.36 $24.45 $23.90 3,000
2019-11-13 $24.45 $24.50 $24.45 $24.49 $23.95 1,200
2019-11-12 $24.57 $24.57 $24.51 $24.53 $23.99 1,303
2019-11-11 $24.44 $24.53 $24.44 $24.53 $23.98 6,089
2019-11-08 $24.35 $24.47 $24.35 $24.47 $23.93 8,702
2019-11-07 $24.46 $24.46 $24.41 $24.41 $23.87 2,800
2019-11-06 $24.31 $24.33 $24.28 $24.31 $23.77 5,500
2019-11-05 $24.43 $24.43 $24.35 $24.39 $23.85 20,000
2019-11-04 $24.39 $24.46 $24.33 $24.33 $23.79 21,100
2019-11-01 $24.25 $24.25 $24.19 $24.24 $23.70 233,700
2019-10-31 $24.12 $24.12 $24.02 $24.07 $23.53 1,800
2019-10-30 $24.17 $24.26 $24.16 $24.26 $23.72 993
2019-10-29 $24.23 $24.25 $24.18 $24.18 $23.64 1,386
2019-10-28 $24.16 $24.18 $24.16 $24.18 $23.65 500
2019-10-25 $23.92 $24.03 $23.92 $24.01 $23.48 1,833
2019-10-24 $23.90 $23.93 $23.84 $23.93 $23.40 7,607
2019-10-23 $23.73 $23.75 $23.71 $23.75 $23.22 2,600
2019-10-22 $23.80 $23.83 $23.75 $23.75 $23.22 3,507
2019-10-21 $23.74 $23.77 $23.74 $23.76 $23.23 1,000
2019-10-18 $23.62 $23.70 $23.62 $23.67 $23.15 2,993
2019-10-17 $23.73 $23.73 $23.69 $23.69 $23.17 1,800
2019-10-16 $23.68 $23.68 $23.65 $23.66 $23.13 2,700
2019-10-15 $23.69 $23.87 $23.69 $23.82 $23.29 2,800
2019-10-14 $23.66 $23.69 $23.62 $23.62 $23.10 3,300
2019-10-11 $23.75 $23.80 $23.67 $23.67 $23.15 6,700
2019-10-10 $23.30 $23.33 $23.28 $23.30 $22.78 9,200
2019-10-09 $23.18 $23.27 $23.17 $23.25 $22.74 19,300
2019-10-08 $23.16 $23.17 $23.11 $23.11 $22.60 21,700
2019-10-07 $23.36 $23.43 $23.33 $23.37 $22.85 9,360
2019-10-04 $23.24 $23.39 $23.19 $23.39 $22.87 32,453
2019-10-03 $22.88 $23.20 $22.88 $23.15 $22.64 23,036
2019-10-02 $23.14 $23.14 $22.96 $23.02 $22.51 16,900
2019-10-01 $23.46 $23.46 $23.33 $23.34 $22.83 1,800
2019-09-30 $23.50 $23.54 $23.49 $23.51 $22.99 22,400
2019-09-27 $23.46 $23.50 $23.31 $23.37 $22.85 9,500
2019-09-26 $23.50 $23.54 $23.50 $23.53 $23.01 842
2019-09-25 $23.37 $23.54 $23.37 $23.54 $23.02 3,200
2019-09-24 $23.61 $23.61 $23.56 $23.56 $23.04 1,700
2019-09-23 $23.53 $23.73 $23.53 $23.72 $23.20 1,061
2019-09-20 $23.96 $23.96 $23.71 $23.71 $23.19 208
2019-09-19 $23.85 $23.86 $23.79 $23.79 $23.26 600
2019-09-18 $23.98 $23.98 $23.70 $23.79 $23.26 5,511
2019-09-17 $23.65 $23.89 $23.65 $23.89 $23.36 10,018
2019-09-16 $23.81 $23.82 $23.77 $23.77 $23.24 7,988
2019-09-13 $23.84 $23.84 $23.80 $23.80 $23.27 888
2019-09-12 $23.78 $23.84 $23.78 $23.80 $23.27 13,613
2019-09-11 $23.75 $23.80 $23.75 $23.80 $23.27 2,300
2019-09-10 $23.58 $23.67 $23.58 $23.67 $23.14 3,600
2019-09-09 $23.75 $23.75 $23.64 $23.69 $23.16 14,000
2019-09-06 $23.89 $23.89 $23.83 $23.83 $23.30 1,400
2019-09-05 $23.87 $23.88 $23.81 $23.86 $23.33 59,400
2019-09-04 $23.55 $23.58 $23.49 $23.58 $23.06 22,600
2019-09-03 $23.27 $23.32 $23.27 $23.32 $22.81 6,448
2019-08-30 $23.56 $23.56 $23.43 $23.50 $22.98 3,200
2019-08-29 $23.36 $23.45 $23.36 $23.43 $22.91 11,705
2019-08-28 $23.16 $23.29 $23.15 $23.29 $22.78 9,679
2019-08-27 $23.30 $23.39 $23.16 $23.26 $22.74 20,449
2019-08-26 $23.19 $23.27 $23.19 $23.27 $22.75 7,013
2019-08-23 $23.51 $23.55 $23.09 $23.09 $22.58 4,403
2019-08-22 $23.40 $23.54 $23.40 $23.54 $23.02 14,052
2019-08-21 $23.41 $23.54 $23.41 $23.50 $22.98 7,398
2019-08-20 $23.21 $23.35 $23.21 $23.31 $22.79 32,600
2019-08-19 $23.33 $23.36 $23.32 $23.32 $22.80 12,130
2019-08-16 $22.86 $23.18 $22.86 $23.13 $22.62 25,703
2019-08-15 $22.86 $22.91 $22.77 $22.87 $22.36 20,555
2019-08-14 $23.12 $23.12 $22.90 $22.94 $22.43 15,169
2019-08-13 $23.44 $23.53 $23.42 $23.49 $22.97 5,619
2019-08-12 $23.33 $23.33 $23.22 $23.22 $22.71 20,152
2019-08-09 $23.46 $23.50 $23.45 $23.48 $22.96 4,721
2019-08-08 $23.43 $23.62 $23.43 $23.62 $23.09 5,914
2019-08-07 $23.06 $23.28 $23.06 $23.28 $22.77 38,988
2019-08-06 $23.21 $23.25 $23.09 $23.24 $22.72 39,187
2019-08-05 $23.47 $23.47 $23.11 $23.16 $22.65 4,616
2019-08-02 $23.79 $23.79 $23.64 $23.79 $23.26 20,266
2019-08-01 $24.15 $24.28 $23.87 $23.92 $23.39 9,335
2019-07-31 $24.25 $24.29 $24.10 $24.10 $23.57 4,506
2019-07-30 $24.20 $24.23 $24.19 $24.21 $23.67 3,143
2019-07-29 $24.32 $24.32 $24.23 $24.30 $23.76 2,844
2019-07-26 $24.34 $24.42 $24.34 $24.40 $23.86 5,976
2019-07-25 $24.49 $24.49 $24.33 $24.35 $23.81 8,928
2019-07-24 $24.30 $24.43 $24.30 $24.43 $23.89 2,487
2019-07-23 $24.06 $24.28 $24.06 $24.27 $23.73 6,030
2019-07-22 $24.18 $24.26 $24.18 $24.21 $23.67 3,311
2019-07-19 $24.16 $24.26 $24.16 $24.17 $23.63 2,958
2019-07-18 $24.05 $24.18 $24.05 $24.16 $23.62 1,389
2019-07-17 $24.20 $24.21 $24.14 $24.18 $23.64 9,678
2019-07-16 $24.15 $24.24 $24.15 $24.20 $23.66 8,679
2019-07-15 $24.20 $24.26 $24.20 $24.26 $23.72 18,266
2019-07-12 $24.15 $24.22 $24.15 $24.22 $23.68 13,647
2019-07-11 $24.20 $24.20 $24.02 $24.06 $23.53 13,994
2019-07-10 $24.05 $24.05 $23.95 $23.98 $23.45 5,030
2019-07-09 $23.97 $23.97 $23.88 $23.91 $23.38 7,738
2019-07-08 $24.03 $24.06 $24.00 $24.03 $23.49 16,805
2019-07-05 $23.98 $24.07 $23.98 $23.99 $23.46 26,363
2019-07-03 $24.06 $24.12 $24.06 $24.11 $23.58 11,645
2019-07-02 $24.00 $24.06 $23.98 $24.02 $23.49 3,467
2019-07-01 $23.93 $24.03 $23.93 $23.96 $23.43 6,908
2019-06-28 $23.73 $23.88 $23.73 $23.88 $23.35 4,050
2019-06-27 $23.72 $23.82 $23.72 $23.82 $23.29 34,157
2019-06-26 $23.74 $23.74 $23.72 $23.72 $23.20 4,704
2019-06-25 $23.79 $23.81 $23.71 $23.81 $23.28 13,248
2019-06-24 $23.86 $23.86 $23.79 $23.79 $23.26 5,844
2019-06-21 $23.89 $23.91 $23.86 $23.86 $23.33 9,298
2019-06-20 $23.96 $23.98 $23.87 $23.91 $23.38 91,414
2019-06-19 $23.81 $23.87 $23.81 $23.87 $23.34 8,623
2019-06-18 $23.72 $23.85 $23.72 $23.80 $23.27 10,022
2019-06-17 $23.81 $23.81 $23.77 $23.79 $23.26 3,765
2019-06-14 $23.80 $23.80 $23.76 $23.78 $23.26 7,025
2019-06-13 $23.79 $23.84 $23.78 $23.78 $23.25 2,824
2019-06-12 $23.75 $23.84 $23.75 $23.82 $23.29 2,447
2019-06-11 $23.87 $23.87 $23.77 $23.77 $23.25 3,748
2019-06-10 $23.82 $23.92 $23.82 $23.83 $23.30 2,608
2019-06-07 $23.67 $23.79 $23.67 $23.79 $23.26 16,144
2019-06-06 $23.58 $23.66 $23.58 $23.61 $23.09 21,110
2019-06-05 $23.61 $23.62 $23.53 $23.61 $23.09 2,132
2019-06-04 $23.43 $23.55 $23.40 $23.50 $22.98 8,403
2019-06-03 $23.40 $23.49 $23.33 $23.34 $22.82 3,201
2019-05-31 $23.57 $23.57 $23.41 $23.42 $22.90 9,597
2019-05-30 $23.57 $23.70 $23.57 $23.68 $23.15 23,336
2019-05-29 $23.64 $23.64 $23.52 $23.56 $23.04 14,905
2019-05-28 $24.01 $24.02 $23.85 $23.85 $23.32 6,056
2019-05-24 $23.94 $23.94 $23.85 $23.89 $23.36 14,564
2019-05-23 $23.98 $24.06 $23.79 $23.82 $23.29 10,678
2019-05-22 $24.22 $24.22 $24.16 $24.20 $23.66 4,670
2019-05-21 $24.29 $24.29 $24.24 $24.27 $23.73 3,688
2019-05-20 $24.24 $24.24 $24.08 $24.13 $23.60 8,871
2019-05-17 $24.43 $24.43 $24.35 $24.35 $23.81 7,740
2019-05-16 $24.36 $24.57 $24.36 $24.48 $23.93 4,060
2019-05-15 $24.29 $24.31 $24.27 $24.30 $23.76 4,313
2019-05-14 $24.02 $24.26 $24.02 $24.24 $23.70 3,167
2019-05-13 $24.19 $24.19 $23.93 $23.97 $23.44 1,622
2019-05-10 $24.38 $24.54 $24.26 $24.49 $23.95 10,888
2019-05-09 $24.52 $24.62 $24.34 $24.55 $24.01 31,303
2019-05-08 $24.67 $24.71 $24.67 $24.69 $24.14 2,143
2019-05-07 $24.98 $24.98 $24.71 $24.72 $24.17 5,983
2019-05-06 $25.01 $25.11 $24.99 $25.11 $24.56 8,428
2019-05-03 $25.10 $25.18 $25.10 $25.18 $24.62 568
2019-05-02 $25.04 $25.04 $24.86 $24.98 $24.43 23,570
2019-05-01 $25.09 $25.11 $25.03 $25.04 $24.49 10,316
2019-04-30 $25.18 $25.18 $24.99 $25.13 $24.58 4,512
2019-04-29 $25.14 $25.20 $25.14 $25.18 $24.62 2,650
2019-04-26 $25.00 $25.15 $25.00 $25.15 $24.59 21,245
2019-04-25 $25.12 $25.14 $25.03 $25.08 $24.52 85,091
2019-04-24 $25.06 $25.22 $25.06 $25.19 $24.63 4,024
2019-04-23 $24.97 $25.14 $24.97 $25.12 $24.56 12,818
2019-04-22 $24.84 $25.01 $24.84 $25.00 $24.45 17,746
2019-04-18 $24.92 $24.97 $24.86 $24.92 $24.37 46,258
2019-04-17 $25.29 $25.29 $24.96 $24.97 $24.42 3,417
2019-04-16 $25.23 $25.23 $25.16 $25.16 $24.60 3,334
2019-04-15 $25.32 $25.32 $25.19 $25.21 $24.65 11,183
2019-04-12 $25.21 $25.22 $25.17 $25.20 $24.64 36,866
2019-04-11 $25.18 $25.20 $25.16 $25.19 $24.64 5,137
2019-04-10 $25.06 $25.18 $25.02 $25.16 $24.60 14,758
2019-04-09 $25.00 $25.09 $24.95 $25.02 $24.46 15,110
2019-04-08 $24.97 $25.11 $24.97 $25.10 $24.54 48,453
2019-04-05 $25.10 $25.15 $25.08 $25.11 $24.55 8,661
2019-04-04 $24.89 $25.00 $24.89 $25.00 $24.45 2,140
2019-04-03 $25.09 $25.10 $25.02 $25.06 $24.51 11,151
2019-04-02 $24.94 $24.94 $24.85 $24.90 $24.35 12,455
2019-04-01 $24.75 $24.87 $24.75 $24.87 $24.32 11,944
2019-03-29 $24.78 $24.83 $24.67 $24.77 $24.22 15,512
2019-03-28 $24.64 $24.64 $24.50 $24.60 $24.05 2,288
2019-03-27 $24.51 $24.51 $24.37 $24.49 $23.94 4,370
2019-03-26 $24.63 $24.63 $24.56 $24.59 $24.05 6,727
2019-03-25 $24.48 $24.48 $24.47 $24.47 $23.93 1,758
2019-03-22 $24.85 $24.85 $24.56 $24.56 $23.94 9,331
2019-03-21 $24.69 $24.88 $24.69 $24.86 $24.22 6,332
2019-03-20 $24.65 $24.70 $24.58 $24.62 $23.99 2,988
2019-03-19 $24.70 $24.77 $24.70 $24.70 $24.07 7,853
2019-03-18 $24.60 $24.74 $24.60 $24.69 $24.06 5,786
2019-03-15 $24.70 $24.75 $24.70 $24.73 $24.10 11,517
2019-03-14 $24.68 $24.72 $24.66 $24.70 $24.07 2,168
2019-03-13 $24.79 $24.79 $24.70 $24.70 $24.07 26,580
2019-03-12 $24.65 $24.71 $24.59 $24.67 $24.04 9,879
2019-03-11 $24.50 $24.65 $24.50 $24.61 $23.99 13,283
2019-03-08 $24.38 $24.41 $24.34 $24.41 $23.79 5,217
2019-03-07 $24.50 $24.54 $24.45 $24.53 $23.91 38,540
2019-03-06 $24.73 $24.73 $24.59 $24.61 $23.98 6,534
2019-03-05 $24.82 $24.84 $24.78 $24.82 $24.19 5,755
2019-03-04 $25.01 $25.01 $24.78 $24.86 $24.22 17,878
2019-03-01 $25.06 $25.06 $25.02 $25.05 $24.41 12,263
2019-02-28 $24.98 $24.99 $24.88 $24.98 $24.34 3,387
2019-02-27 $25.03 $25.13 $25.03 $25.13 $24.49 33,783
2019-02-26 $25.00 $25.11 $25.00 $25.02 $24.38 5,845
2019-02-25 $25.16 $25.16 $25.05 $25.06 $24.42 5,326
2019-02-22 $25.06 $25.09 $25.01 $25.08 $24.44 16,453
2019-02-21 $24.96 $25.08 $24.96 $24.99 $24.36 10,473
2019-02-20 $25.00 $25.09 $25.00 $25.07 $24.43 3,840
2019-02-19 $25.19 $25.19 $25.09 $25.10 $24.46 3,656
2019-02-15 $25.17 $25.19 $25.13 $25.13 $24.49 12,955
2019-02-14 $25.12 $25.19 $25.12 $25.13 $24.49 2,480
2019-02-13 $25.15 $25.15 $25.07 $25.08 $24.44 48,889
2019-02-12 $25.19 $25.19 $25.11 $25.15 $24.51 1,963
2019-02-11 $25.04 $25.14 $25.03 $25.14 $24.50 9,797
2019-02-08 $25.11 $25.11 $25.01 $25.04 $24.40 2,965
2019-02-07 $25.04 $25.08 $25.03 $25.06 $24.42 7,736
2019-02-06 $25.10 $25.14 $25.09 $25.14 $24.50 5,715
2019-02-05 $25.15 $25.15 $25.10 $25.10 $24.46 2,380
2019-02-04 $25.21 $25.22 $25.17 $25.18 $24.54 37,257
2019-02-01 $25.10 $25.18 $25.01 $25.10 $24.46 107,478
2019-01-31 $25.13 $25.15 $25.09 $25.11 $24.47 26,465
2019-01-30 $25.13 $25.16 $25.11 $25.11 $24.47 15,756
2019-01-29 $25.19 $25.23 $25.19 $25.19 $24.55 7,258
2019-01-28 $25.16 $25.21 $25.13 $25.13 $24.49 6,219
2019-01-25 $25.11 $25.17 $25.10 $25.17 $24.53 2,201
2019-01-24 $24.93 $24.99 $24.92 $24.92 $24.29 14,932
2019-01-23 $24.78 $24.83 $24.71 $24.71 $24.08 6,544
2019-01-22 $25.00 $25.00 $24.76 $24.81 $24.18 10,328
2019-01-18 $24.92 $24.95 $24.90 $24.90 $24.27 4,768
2019-01-17 $24.80 $24.84 $24.73 $24.80 $24.17 40,180
2019-01-16 $24.66 $24.67 $24.64 $24.64 $24.01 3,526
2019-01-15 $24.54 $24.67 $24.54 $24.63 $24.00 6,220
2019-01-14 $24.62 $24.65 $24.54 $24.63 $24.00 42,581
2019-01-11 $24.64 $24.68 $24.58 $24.62 $23.99 6,976
2019-01-10 $24.58 $24.68 $24.55 $24.68 $24.05 30,546
2019-01-09 $24.71 $24.82 $24.68 $24.74 $24.11 41,647
2019-01-08 $24.42 $24.57 $24.42 $24.57 $23.95 13,096
2019-01-07 $24.28 $24.55 $24.26 $24.49 $23.87 27,090
2019-01-04 $24.27 $24.32 $24.22 $24.31 $23.69 4,222
2019-01-03 $24.20 $24.28 $24.18 $24.24 $23.63 20,958
2019-01-02 $24.26 $24.36 $24.12 $24.28 $23.66 15,732
2018-12-31 $24.27 $24.31 $24.18 $24.26 $23.64 84,591
2018-12-28 $24.22 $24.33 $24.10 $24.13 $23.52 133,864
2018-12-27 $24.00 $24.21 $23.84 $24.18 $23.57 295,334
2018-12-26 $23.59 $24.06 $23.55 $24.06 $23.41 3,959
2018-12-24 $23.39 $23.64 $23.37 $23.44 $22.80 64,224
2018-12-21 $23.96 $24.11 $23.57 $23.64 $23.00 36,796
2018-12-20 $24.23 $24.23 $23.75 $24.00 $23.36 21,289
2018-12-19 $24.59 $24.64 $24.30 $24.30 $23.64 5,063
2018-12-18 $24.62 $24.62 $24.40 $24.40 $23.74 13,179
2018-12-17 $24.52 $24.67 $24.32 $24.32 $23.66 17,234
2018-12-14 $24.74 $24.74 $24.70 $24.72 $24.06 2,271
2018-12-13 $25.03 $25.06 $24.87 $24.90 $24.22 17,913
2018-12-12 $25.05 $25.25 $25.05 $25.07 $24.39 8,793
2018-12-11 $25.04 $25.18 $24.86 $24.89 $24.22 10,796
2018-12-10 $25.16 $25.16 $24.83 $24.98 $24.31 12,692
2018-12-07 $25.45 $25.48 $25.00 $25.05 $24.37 25,127
2018-12-06 $25.20 $25.38 $24.98 $25.38 $24.69 26,367
2018-12-04 $25.67 $25.74 $25.29 $25.29 $24.61 29,634
2018-12-03 $25.91 $25.99 $25.83 $25.96 $25.26 27,056
2018-11-30 $25.77 $25.79 $25.75 $25.79 $25.09 35,287
2018-11-29 $25.71 $25.80 $25.70 $25.73 $25.04 3,319
2018-11-28 $25.44 $25.71 $25.43 $25.69 $25.00 14,951
2018-11-27 $25.76 $25.76 $25.42 $25.42 $24.73 20,742
2018-11-26 $25.57 $25.64 $25.50 $25.63 $24.94 430,657
2018-11-23 $25.45 $25.46 $25.41 $25.41 $24.72 1,761
2018-11-21 $25.49 $25.50 $25.35 $25.38 $24.70 10,190
2018-11-20 $25.02 $25.33 $25.02 $25.16 $24.48 12,019
2018-11-19 $25.65 $25.72 $25.42 $25.45 $24.76 6,669
2018-11-16 $25.84 $25.85 $25.69 $25.85 $25.15 11,837
2018-11-15 $25.71 $25.88 $25.69 $25.88 $25.18 2,763
2018-11-14 $25.90 $25.92 $25.77 $25.92 $25.22 36,179
2018-11-13 $25.95 $25.98 $25.84 $25.95 $25.25 12,356
2018-11-12 $26.05 $26.10 $25.98 $26.05 $25.35 5,166
2018-11-09 $26.45 $26.45 $26.11 $26.20 $25.50 17,697
2018-11-08 $26.54 $26.63 $26.54 $26.55 $25.83 11,070
2018-11-07 $26.55 $26.68 $26.53 $26.59 $25.87 97,540
2018-11-06 $26.57 $26.58 $26.49 $26.49 $25.78 16,147
2018-11-05 $26.38 $26.47 $26.35 $26.40 $25.69 14,084
2018-11-02 $26.68 $26.68 $26.50 $26.55 $25.83 18,861
2018-11-01 $26.34 $26.49 $26.32 $26.43 $25.72 59,865
2018-10-31 $25.92 $26.22 $25.92 $26.15 $25.44 14,157
2018-10-30 $25.51 $25.81 $25.51 $25.80 $25.10 21,409
2018-10-29 $25.68 $25.76 $25.08 $25.30 $24.62 23,475
2018-10-26 $25.50 $25.67 $25.21 $25.57 $24.88 19,085
2018-10-25 $25.61 $25.89 $25.61 $25.87 $25.17 6,861
2018-10-24 $26.21 $26.21 $25.64 $25.66 $24.97 15,696
2018-10-23 $26.31 $26.47 $25.94 $26.47 $25.76 12,879
2018-10-22 $26.71 $26.71 $26.62 $26.70 $25.98 9,801
2018-10-19 $26.97 $26.97 $26.65 $26.65 $25.93 4,256
2018-10-18 $27.13 $27.13 $26.84 $26.89 $26.16 2,505
2018-10-17 $27.22 $27.25 $27.04 $27.19 $26.45 16,473
2018-10-16 $27.01 $27.44 $27.01 $27.44 $26.70 5,337
2018-10-15 $26.93 $26.98 $26.82 $26.97 $26.24 22,514
2018-10-12 $26.96 $27.12 $26.93 $26.98 $26.25 5,694
2018-10-11 $26.85 $26.97 $26.62 $26.62 $25.90 19,284
2018-10-10 $27.67 $27.67 $26.99 $27.01 $26.28 229,600
2018-10-09 $27.80 $27.80 $27.71 $27.72 $26.97 4,394
2018-10-08 $27.97 $28.10 $27.71 $27.82 $27.07 2,751
2018-10-05 $28.47 $28.47 $28.10 $28.10 $27.34 12,650
2018-10-04 $28.51 $28.51 $28.31 $28.35 $27.59 13,128
2018-10-03 $28.80 $28.81 $28.72 $28.79 $28.01 4,669
2018-10-02 $28.80 $28.88 $28.68 $28.70 $27.93 15,937
2018-10-01 $29.08 $29.14 $28.96 $28.96 $28.18 7,970
2018-09-28 $29.00 $29.12 $28.96 $28.97 $28.19 17,363
2018-09-27 $28.95 $29.03 $28.95 $28.99 $28.21 12,382
2018-09-26 $29.09 $29.16 $29.08 $29.08 $28.30 6,435
2018-09-25 $29.07 $29.10 $29.03 $29.09 $28.31 19,310
2018-09-24 $28.92 $28.93 $28.83 $28.90 $28.12 7,013
2018-09-21 $29.04 $29.04 $28.91 $28.91 $28.09 22,362
2018-09-20 $28.86 $29.03 $28.86 $29.00 $28.18 13,471
2018-09-19 $29.16 $29.16 $28.90 $28.95 $28.13 10,193
2018-09-18 $29.03 $29.08 $29.03 $29.08 $28.25 1,413
2018-09-17 $28.97 $29.00 $28.85 $28.85 $28.04 6,110
2018-09-14 $29.09 $29.09 $28.93 $29.06 $28.24 7,290
2018-09-13 $28.95 $28.95 $28.87 $28.94 $28.12 8,477
2018-09-12 $28.70 $28.85 $28.63 $28.82 $28.00 13,543
2018-09-11 $28.73 $28.88 $28.71 $28.82 $28.01 12,529
2018-09-10 $28.70 $28.79 $28.60 $28.79 $27.98 29,455
2018-09-07 $28.56 $28.76 $28.52 $28.61 $27.80 18,343
2018-09-06 $28.89 $28.89 $28.59 $28.68 $27.87 9,584
2018-09-05 $29.12 $29.12 $28.74 $28.83 $28.02 8,629
2018-09-04 $29.17 $29.17 $28.95 $29.17 $28.35 37,550
2018-08-31 $29.21 $29.30 $29.15 $29.30 $28.47 11,904
2018-08-30 $29.45 $29.45 $29.22 $29.33 $28.50 20,385
2018-08-29 $29.35 $29.46 $29.22 $29.39 $28.56 10,312
2018-08-28 $29.35 $29.35 $29.26 $29.31 $28.49 8,597
2018-08-27 $29.23 $29.27 $29.19 $29.27 $28.44 72,180
2018-08-24 $28.93 $28.93 $28.90 $28.92 $28.11 8,448
2018-08-23 $28.72 $28.84 $28.72 $28.82 $28.01 20,352
2018-08-22 $28.76 $28.87 $28.76 $28.83 $28.02 62,388
2018-08-21 $28.38 $28.73 $28.38 $28.72 $27.91 3,674
2018-08-20 $28.20 $28.49 $28.20 $28.49 $27.69 9,813
2018-08-17 $28.20 $28.36 $28.20 $28.33 $27.53 10,935
2018-08-16 $28.21 $28.21 $28.04 $28.08 $27.29 21,077
2018-08-15 $28.29 $28.29 $27.83 $27.98 $27.19 3,934
2018-08-14 $28.65 $28.66 $28.57 $28.66 $27.85 15,933
2018-08-13 $28.76 $28.76 $28.45 $28.53 $27.72 14,452
2018-08-10 $28.76 $28.78 $28.64 $28.72 $27.91 7,849
2018-08-09 $29.07 $29.09 $29.01 $29.01 $28.19 4,335
2018-08-08 $28.96 $29.03 $28.96 $29.02 $28.20 2,684
2018-08-07 $28.78 $29.04 $28.78 $29.01 $28.19 5,959
2018-08-06 $28.82 $28.82 $28.67 $28.74 $27.93 19,137
2018-08-03 $28.70 $28.78 $28.67 $28.76 $27.95 7,880
2018-08-02 $28.71 $28.85 $28.40 $28.85 $28.04 28,364
2018-08-01 $29.00 $29.07 $28.88 $28.95 $28.13 25,292
2018-07-31 $28.90 $29.05 $28.86 $28.99 $28.17 24,870
2018-07-30 $29.15 $29.15 $28.88 $28.89 $28.07 5,150
2018-07-27 $29.33 $29.33 $29.04 $29.12 $28.30 19,528
2018-07-26 $29.39 $29.42 $29.36 $29.42 $28.59 6,195
2018-07-25 $29.16 $29.28 $29.11 $29.25 $28.42 10,650
2018-07-24 $29.42 $29.42 $29.03 $29.09 $28.27 29,375
2018-07-23 $29.27 $29.27 $29.08 $29.20 $28.38 16,154
2018-07-20 $29.20 $29.22 $29.20 $29.20 $28.38 3,420
2018-07-19 $29.30 $29.35 $29.22 $29.31 $28.48 61,684
2018-07-18 $29.43 $29.43 $29.25 $29.42 $28.59 18,439
2018-07-17 $29.11 $29.34 $29.01 $29.33 $28.50 20,661
2018-07-16 $29.28 $29.28 $29.09 $29.13 $28.31 26,907
2018-07-13 $29.25 $29.25 $29.09 $29.16 $28.34 20,830
2018-07-12 $29.08 $29.18 $29.08 $29.10 $28.28 7,681
2018-07-11 $29.13 $29.13 $28.99 $29.03 $28.21 74,465
2018-07-10 $29.17 $29.34 $29.15 $29.25 $28.42 27,868
2018-07-09 $29.17 $29.20 $29.12 $29.17 $28.35 12,962
2018-07-06 $28.77 $28.93 $28.77 $28.92 $28.10 10,619
2018-07-05 $28.62 $28.67 $28.55 $28.63 $27.82 18,848
2018-07-03 $28.73 $28.74 $28.60 $28.60 $27.79 6,145
2018-07-02 $28.61 $28.61 $28.34 $28.58 $27.77 34,856
2018-06-29 $28.87 $28.94 $28.78 $28.82 $28.01 13,020
2018-06-28 $28.50 $28.71 $28.40 $28.61 $27.80 81,257
2018-06-27 $29.01 $29.01 $28.62 $28.64 $27.83 40,702
2018-06-26 $28.92 $28.92 $28.75 $28.83 $28.02 53,188
2018-06-25 $29.35 $29.35 $28.73 $28.89 $28.07 16,098
2018-06-22 $29.70 $29.75 $29.64 $29.66 $28.70 4,071
2018-06-21 $29.88 $29.88 $29.57 $29.57 $28.61 14,038
2018-06-20 $29.71 $29.99 $29.71 $29.88 $28.91 9,792
2018-06-19 $29.91 $29.91 $29.54 $29.84 $28.87 16,646
2018-06-18 $29.97 $30.07 $29.93 $30.06 $29.08 19,172
2018-06-15 $30.07 $30.16 $30.01 $30.16 $29.18 41,350
2018-06-14 $30.33 $30.34 $30.26 $30.31 $29.32 6,622
2018-06-13 $30.39 $30.40 $30.25 $30.28 $29.30 23,645
2018-06-12 $30.36 $30.43 $30.27 $30.32 $29.34 7,703
2018-06-11 $30.45 $30.50 $30.42 $30.45 $29.46 16,751
2018-06-08 $30.19 $30.29 $30.16 $30.23 $29.25 18,262
2018-06-07 $30.52 $30.52 $30.07 $30.24 $29.25 29,214
2018-06-06 $30.22 $30.33 $30.08 $30.25 $29.27 62,436
2018-06-05 $29.97 $30.06 $29.96 $30.06 $29.08 6,568
2018-06-04 $29.99 $29.99 $29.74 $29.94 $28.97 27,189
2018-06-01 $29.77 $29.77 $29.63 $29.64 $28.68 78,470
2018-05-31 $29.71 $29.71 $29.40 $29.40 $28.45 89,206
2018-05-30 $29.56 $29.75 $29.56 $29.74 $28.77 39,136
2018-05-29 $29.51 $29.51 $29.27 $29.27 $28.32 43,140
2018-05-25 $29.61 $29.61 $29.56 $29.56 $28.60 3,015
2018-05-24 $29.70 $29.70 $29.35 $29.51 $28.55 10,617
2018-05-23 $29.50 $29.54 $29.42 $29.53 $28.57 13,051
2018-05-22 $29.96 $29.96 $29.71 $29.71 $28.75 13,801
2018-05-21 $29.87 $29.88 $29.74 $29.76 $28.79 4,966
2018-05-18 $29.61 $29.64 $29.57 $29.62 $28.66 13,174
2018-05-17 $29.60 $29.65 $29.56 $29.62 $28.66 13,945
2018-05-16 $29.53 $29.68 $29.50 $29.61 $28.65 35,120
2018-05-15 $29.37 $29.46 $29.33 $29.42 $28.47 43,192
2018-05-14 $29.49 $29.78 $29.49 $29.63 $28.67 32,171
2018-05-11 $29.40 $29.61 $29.40 $29.59 $28.63 9,559
2018-05-10 $29.22 $29.44 $29.22 $29.40 $28.45 6,267
2018-05-09 $29.00 $29.13 $28.98 $29.06 $28.11 4,653
2018-05-08 $28.91 $28.91 $28.86 $28.88 $27.94 15,844
2018-05-07 $28.96 $28.97 $28.85 $28.85 $27.91 48,817
2018-05-04 $28.52 $28.95 $28.52 $28.87 $27.93 78,202
2018-05-03 $28.65 $28.69 $28.26 $28.66 $27.73 23,964
2018-05-02 $28.71 $28.76 $28.68 $28.68 $27.75 4,900
2018-05-01 $28.75 $28.75 $28.50 $28.66 $27.73 86,350
2018-04-30 $29.06 $29.06 $28.66 $28.66 $27.73 34,715
2018-04-27 $29.08 $29.08 $28.85 $28.92 $27.99 16,641
2018-04-26 $28.70 $28.97 $28.70 $28.97 $28.03 9,541
2018-04-25 $28.62 $28.73 $28.56 $28.68 $27.75 15,432
2018-04-24 $29.31 $29.31 $28.63 $28.72 $27.79 11,181
2018-04-23 $29.30 $29.30 $29.10 $29.10 $28.15 14,885
2018-04-20 $29.30 $29.30 $29.20 $29.20 $28.25 12,489
2018-04-19 $29.55 $29.61 $29.36 $29.49 $28.53 36,818
2018-04-18 $29.73 $29.73 $29.59 $29.65 $28.69 8,484
2018-04-17 $29.42 $29.55 $29.42 $29.51 $28.55 3,783
2018-04-16 $29.08 $29.32 $29.08 $29.32 $28.37 10,686
2018-04-13 $29.28 $29.28 $29.06 $29.09 $28.15 28,769
2018-04-12 $29.20 $29.35 $29.20 $29.23 $28.28 18,164
2018-04-11 $29.20 $29.33 $29.17 $29.21 $28.26 20,533
2018-04-10 $29.30 $29.36 $29.29 $29.34 $28.39 15,378
2018-04-09 $28.96 $29.16 $28.95 $29.00 $28.06 19,979
2018-04-06 $28.91 $29.09 $28.64 $28.79 $27.86 37,939
2018-04-05 $29.23 $29.27 $29.09 $29.26 $28.31 18,787
2018-04-04 $28.50 $28.94 $28.50 $28.94 $28.00 25,663
2018-04-03 $28.78 $28.93 $28.68 $28.86 $27.93 24,513
2018-04-02 $29.26 $29.26 $28.43 $28.63 $27.70 130,067
2018-03-29 $28.95 $29.25 $28.95 $29.22 $28.27 26,781
2018-03-28 $28.81 $28.87 $28.68 $28.77 $27.84 6,617
2018-03-27 $29.22 $29.37 $28.80 $28.80 $27.87 18,661
2018-03-26 $29.06 $29.24 $28.81 $29.22 $28.27 10,995
2018-03-23 $29.31 $29.31 $28.69 $28.69 $27.74 61,509
2018-03-22 $29.79 $29.79 $29.28 $29.32 $28.35 10,139
2018-03-21 $29.84 $29.97 $29.84 $29.93 $28.93 7,689
2018-03-20 $29.82 $29.83 $29.71 $29.77 $28.79 15,213
2018-03-19 $30.08 $30.08 $29.56 $29.76 $28.77 14,848
2018-03-16 $30.01 $30.13 $30.01 $30.07 $29.07 21,051
2018-03-15 $30.07 $30.08 $30.01 $30.05 $29.05 22,540
2018-03-14 $30.07 $30.07 $30.04 $30.05 $29.05 16,787
2018-03-13 $30.31 $30.31 $29.96 $29.96 $28.97 50,134
2018-03-12 $30.30 $30.30 $30.15 $30.22 $29.22 48,197
2018-03-09 $30.00 $30.11 $29.96 $30.10 $29.10 3,748
2018-03-08 $29.93 $29.93 $29.82 $29.87 $28.88 8,423
2018-03-07 $29.73 $29.90 $29.73 $29.90 $28.91 56,033
2018-03-06 $29.80 $29.95 $29.74 $29.93 $28.94 45,885
2018-03-05 $29.40 $29.59 $29.17 $29.58 $28.60 10,731
2018-03-02 $29.13 $29.39 $28.91 $29.39 $28.41 14,650
2018-03-01 $29.51 $29.51 $28.91 $29.17 $28.20 36,320
2018-02-28 $29.90 $29.96 $29.67 $29.70 $28.71 112,305
2018-02-27 $30.05 $30.05 $29.91 $29.92 $28.92 18,691
2018-02-26 $30.00 $30.20 $29.97 $30.18 $29.18 238,855
2018-02-23 $29.51 $29.93 $29.51 $29.93 $28.94 27,866
2018-02-22 $29.67 $29.71 $29.53 $29.59 $28.61 4,147
2018-02-21 $29.90 $29.97 $29.68 $29.68 $28.69 11,269
2018-02-20 $29.75 $29.95 $29.71 $29.83 $28.84 14,371
2018-02-16 $29.84 $29.92 $29.69 $29.85 $28.86 12,678
2018-02-15 $29.70 $29.80 $29.58 $29.79 $28.80 12,735
2018-02-14 $28.75 $29.48 $28.75 $29.46 $28.48 35,939
2018-02-13 $28.76 $28.89 $28.64 $28.89 $27.93 11,275
2018-02-12 $28.57 $28.91 $28.47 $28.76 $27.81 16,792
2018-02-09 $28.33 $28.33 $27.59 $28.00 $27.07 12,049
2018-02-08 $29.21 $29.21 $28.27 $28.27 $27.33 5,992
2018-02-07 $29.27 $29.37 $29.07 $29.07 $28.11 5,263
2018-02-06 $28.33 $29.20 $28.04 $29.18 $28.21 14,207
2018-02-05 $30.00 $30.00 $28.65 $28.81 $27.85 90,411
2018-02-02 $30.33 $30.33 $29.99 $30.02 $29.02 30,167
2018-02-01 $30.61 $30.76 $30.57 $30.61 $29.60 10,470
2018-01-31 $30.76 $30.76 $30.44 $30.44 $29.43 1,558
2018-01-30 $30.97 $30.97 $30.62 $30.69 $29.67 27,329
2018-01-29 $31.37 $31.37 $31.08 $31.16 $30.13 7,356
2018-01-26 $31.21 $31.26 $31.21 $31.26 $30.22 20,146
2018-01-25 $31.08 $31.15 $30.93 $30.93 $29.90 24,308
2018-01-24 $31.39 $31.39 $31.01 $31.04 $30.01 19,536
2018-01-23 $31.28 $31.28 $31.15 $31.26 $30.22 31,301
2018-01-22 $31.00 $31.20 $30.88 $31.20 $30.16 27,975
2018-01-19 $30.89 $31.03 $30.89 $31.03 $30.00 3,431
2018-01-18 $30.76 $30.76 $30.58 $30.71 $29.69 16,457
2018-01-17 $30.58 $30.83 $30.41 $30.76 $29.74 20,791
2018-01-16 $30.68 $30.74 $30.34 $30.44 $29.43 57,972
2018-01-12 $30.35 $30.50 $30.29 $30.50 $29.49 17,529
2018-01-11 $29.98 $30.13 $29.98 $30.13 $29.13 31,822
2018-01-10 $29.92 $29.94 $29.80 $29.88 $28.89 11,295
2018-01-09 $30.08 $30.08 $29.87 $29.99 $28.99 34,226
2018-01-08 $29.94 $29.96 $29.78 $29.94 $28.95 20,992
2018-01-05 $29.71 $29.78 $29.69 $29.75 $28.76 9,062
2018-01-04 $29.53 $29.61 $29.53 $29.56 $28.58 18,919
2018-01-03 $29.42 $29.43 $29.36 $29.40 $28.42 11,144
2018-01-02 $29.00 $29.19 $29.00 $29.19 $28.22 68,474
2017-12-29 $29.12 $29.12 $28.98 $28.98 $28.02 30,969
2017-12-28 $29.08 $29.11 $28.99 $29.07 $28.10 114,337
2017-12-27 $29.07 $29.08 $29.00 $29.00 $28.04 72,110
2017-12-26 $29.16 $29.16 $29.03 $29.15 $28.05 4,444
2017-12-22 $29.07 $29.10 $29.03 $29.09 $27.99 1,615
2017-12-21 $29.12 $29.16 $29.09 $29.10 $28.00 20,462
2017-12-20 $29.18 $29.18 $28.99 $29.07 $27.97 8,280
2017-12-19 $29.12 $29.12 $28.92 $29.02 $27.92 235,360
2017-12-18 $28.87 $29.11 $28.87 $29.11 $28.01 4,765
2017-12-15 $28.48 $28.69 $28.47 $28.62 $27.54 3,338
2017-12-14 $28.67 $28.67 $28.44 $28.49 $27.41 11,197
2017-12-13 $28.63 $28.63 $28.63 $28.63 $27.55 170
2017-12-12 $28.58 $28.60 $28.57 $28.58 $27.50 13,009
2017-12-11 $28.68 $28.73 $28.57 $28.57 $27.48 30,109
2017-12-08 $28.63 $28.70 $28.63 $28.68 $27.59 3,499
2017-12-07 $28.47 $28.50 $28.46 $28.50 $27.42 5,875
2017-12-06 $28.19 $28.25 $28.19 $28.25 $27.18 2,574
2017-12-05 $28.42 $28.45 $28.32 $28.32 $27.25 3,104
2017-12-04 $28.77 $28.77 $28.48 $28.49 $27.41 34,258
2017-12-01 $28.50 $28.53 $28.43 $28.51 $27.43 2,448
2017-11-30 $28.59 $28.83 $28.59 $28.76 $27.67 4,610
2017-11-29 $28.76 $28.76 $28.66 $28.66 $27.58 1,238
2017-11-28 $28.61 $28.62 $28.61 $28.62 $27.54 413
2017-11-27 $28.72 $28.72 $28.63 $28.64 $27.56 14,498
2017-11-24 $28.72 $28.72 $28.71 $28.71 $27.62 5,287
2017-11-22 $28.58 $28.65 $28.54 $28.59 $27.50 4,990
2017-11-21 $28.59 $28.59 $28.58 $28.58 $27.50 1,577
2017-11-20 $28.35 $28.38 $28.25 $28.37 $27.30 13,377
2017-11-17 $28.17 $28.22 $28.13 $28.20 $27.13 9,813
2017-11-16 $27.69 $27.69 $27.69 $27.69 $26.64 588
2017-11-15 $27.74 $27.74 $27.44 $27.66 $26.61 11,049
2017-11-14 $27.77 $27.82 $27.77 $27.82 $26.76 453
2017-11-13 $27.78 $27.88 $27.78 $27.88 $26.82 15,404
2017-11-10 $27.82 $27.91 $27.82 $27.88 $26.82 8,433
2017-11-09 $27.92 $27.95 $27.78 $27.86 $26.80 11,416
2017-11-08 $28.08 $28.13 $28.08 $28.13 $27.06 928
2017-11-07 $28.00 $28.06 $27.97 $28.00 $26.94 2,716
2017-11-06 $27.91 $28.10 $27.91 $28.08 $27.01 3,562
2017-11-03 $27.95 $28.04 $27.92 $27.92 $26.86 8,925
2017-11-02 $27.93 $28.00 $27.93 $28.00 $26.94 470
2017-11-01 $28.03 $28.09 $27.98 $27.98 $26.92 5,664
2017-10-31 $27.82 $27.92 $27.82 $27.91 $26.85 2,107
2017-10-30 $27.76 $27.77 $27.67 $27.77 $26.72 10,585
2017-10-27 $27.75 $27.78 $27.75 $27.78 $26.73 2,571
2017-10-26 $27.75 $27.76 $27.75 $27.76 $26.71 289
2017-10-25 $27.66 $27.66 $27.64 $27.64 $26.59 780
2017-10-24 $27.77 $27.78 $27.67 $27.76 $26.71 7,660
2017-10-23 $27.76 $27.76 $27.70 $27.70 $26.65 8,631
2017-10-20 $27.65 $27.69 $27.65 $27.66 $26.61 11,506
2017-10-19 $27.53 $27.53 $27.36 $27.50 $26.46 39,902
2017-10-18 $27.68 $27.68 $27.60 $27.60 $26.56 952
2017-10-17 $27.61 $27.61 $27.54 $27.55 $26.51 2,699
2017-10-16 $27.63 $27.63 $27.55 $27.57 $26.52 8,236
2017-10-13 $27.57 $27.60 $27.57 $27.59 $26.55 3,533
2017-10-12 $27.45 $27.49 $27.44 $27.49 $26.45 3,270
2017-10-11 $27.46 $27.51 $27.44 $27.48 $26.44 13,594
2017-10-10 $27.45 $27.45 $27.37 $27.42 $26.38 6,529
2017-10-09 $27.22 $27.23 $27.17 $27.17 $26.14 3,166
2017-10-06 $27.24 $27.28 $27.22 $27.23 $26.20 4,093
2017-10-05 $27.35 $27.37 $27.33 $27.36 $26.32 13,616
2017-10-04 $27.35 $27.36 $27.35 $27.35 $26.31 7,567
2017-10-03 $27.30 $27.31 $27.24 $27.31 $26.28 30,744
2017-10-02 $27.27 $27.27 $27.12 $27.26 $26.23 27,148
2017-09-29 $27.04 $27.15 $27.04 $27.13 $26.10 10,361
2017-09-28 $26.86 $26.96 $26.83 $26.96 $25.94 2,866
2017-09-27 $26.73 $26.90 $26.72 $26.89 $25.87 9,989
2017-09-26 $26.69 $26.70 $26.57 $26.68 $25.67 25,739
2017-09-25 $26.64 $26.71 $26.64 $26.66 $25.65 8,523
2017-09-22 $26.82 $26.83 $26.78 $26.83 $25.72 5,802
2017-09-21 $26.95 $26.95 $26.74 $26.77 $25.67 22,003
2017-09-20 $26.96 $26.96 $26.91 $26.95 $25.84 1,957
2017-09-19 $26.89 $26.94 $26.87 $26.94 $25.83 21,552
2017-09-18 $26.89 $26.89 $26.81 $26.82 $25.71 2,122
2017-09-15 $26.82 $26.82 $26.73 $26.81 $25.70 19,134
2017-09-14 $26.80 $26.80 $26.63 $26.71 $25.61 20,639
2017-09-13 $26.81 $26.81 $26.77 $26.80 $25.69 10,137
2017-09-12 $26.75 $26.84 $26.73 $26.84 $25.73 19,209
2017-09-11 $26.66 $26.73 $26.65 $26.67 $25.57 8,196
2017-09-08 $26.49 $26.49 $26.44 $26.44 $25.35 2,204
2017-09-07 $26.41 $26.52 $26.41 $26.50 $25.41 7,097
2017-09-06 $26.33 $26.37 $26.30 $26.36 $25.27 3,978
2017-09-05 $26.41 $26.41 $26.15 $26.24 $25.15 45,319
2017-09-01 $26.34 $26.46 $26.34 $26.41 $25.32 82,224
2017-08-31 $26.05 $26.29 $26.05 $26.28 $25.19 6,360
2017-08-30 $25.97 $25.97 $25.92 $25.97 $24.90 4,350
2017-08-29 $25.87 $25.92 $25.80 $25.92 $24.85 10,829
2017-08-28 $25.96 $25.96 $25.87 $25.88 $24.81 829
2017-08-25 $25.92 $26.02 $25.92 $26.00 $24.93 9,000
2017-08-24 $26.03 $26.06 $25.88 $25.91 $24.84 6,561
2017-08-23 $25.87 $25.94 $25.87 $25.91 $24.84 2,814
2017-08-22 $25.77 $25.98 $25.77 $25.88 $24.81 7,300
2017-08-21 $25.62 $25.67 $25.62 $25.66 $24.60 5,588
2017-08-18 $25.59 $25.74 $25.59 $25.69 $24.63 6,462
2017-08-17 $25.99 $25.99 $25.64 $25.64 $24.58 4,243
2017-08-16 $26.00 $26.04 $25.97 $26.00 $24.93 8,149
2017-08-15 $25.86 $25.86 $25.75 $25.83 $24.76 5,861
2017-08-14 $25.88 $25.93 $25.88 $25.92 $24.85 5,443
2017-08-11 $25.57 $25.66 $25.57 $25.66 $24.60 54,398
2017-08-10 $25.82 $25.82 $25.52 $25.53 $24.48 9,325
2017-08-09 $26.21 $26.21 $25.97 $26.05 $24.98 5,386
2017-08-08 $26.28 $26.30 $26.16 $26.18 $25.10 15,065
2017-08-07 $26.18 $26.23 $26.18 $26.23 $25.14 1,307
2017-08-04 $26.05 $26.08 $26.02 $26.08 $25.00 10,410
2017-08-03 $26.08 $26.08 $26.03 $26.04 $24.96 2,950
2017-08-02 $26.19 $26.19 $25.99 $26.09 $25.01 27,856
2017-08-01 $26.11 $26.13 $26.04 $26.12 $25.04 26,246
2017-07-31 $26.10 $26.12 $25.99 $26.08 $25.00 19,807
2017-07-28 $26.01 $26.02 $26.00 $26.02 $24.95 1,010
2017-07-27 $26.17 $26.19 $26.00 $26.06 $24.98 13,785
2017-07-26 $26.10 $26.14 $26.10 $26.14 $25.06 7,802
2017-07-25 $25.96 $26.03 $25.96 $26.01 $24.94 1,769
2017-07-24 $25.95 $25.95 $25.85 $25.91 $24.84 6,969
2017-07-21 $26.05 $26.05 $25.85 $25.94 $24.87 11,305
2017-07-20 $26.04 $26.08 $26.01 $26.06 $24.98 4,092
2017-07-19 $25.91 $25.98 $25.88 $25.95 $24.88 8,796
2017-07-18 $25.74 $25.75 $25.68 $25.75 $24.69 9,091
2017-07-17 $25.75 $25.77 $25.74 $25.74 $24.68 8,780
2017-07-14 $25.72 $25.76 $25.68 $25.76 $24.70 5,119
2017-07-13 $25.60 $25.65 $25.53 $25.65 $24.59 23,511
2017-07-12 $25.51 $25.51 $25.51 $25.51 $24.46 2,498
2017-07-11 $25.25 $25.29 $25.22 $25.29 $24.25 8,191
2017-07-10 $25.26 $25.28 $25.19 $25.25 $24.21 18,181
2017-07-07 $25.12 $25.17 $25.12 $25.17 $24.13 4,411
2017-07-06 $25.10 $25.14 $25.06 $25.06 $24.03 11,461
2017-07-05 $25.25 $25.26 $25.16 $25.21 $24.17 2,979
2017-07-03 $25.26 $25.30 $25.23 $25.23 $24.19 10,094
2017-06-30 $25.08 $25.23 $25.08 $25.21 $24.17 21,550
2017-06-29 $25.39 $25.39 $25.00 $25.13 $24.09 12,115
2017-06-28 $25.27 $25.41 $25.27 $25.41 $24.36 13,557
2017-06-27 $25.35 $25.37 $25.23 $25.23 $24.19 6,779
2017-06-26 $25.40 $25.42 $25.29 $25.34 $24.29 11,279
2017-06-23 $25.28 $25.32 $25.25 $25.29 $24.24 2,170
2017-06-22 $25.06 $25.29 $25.06 $25.26 $24.22 4,349
2017-06-21 $25.23 $25.25 $25.21 $25.22 $24.18 4,737
2017-06-20 $25.30 $25.33 $25.17 $25.20 $24.16 15,320
2017-06-19 $25.16 $25.40 $25.16 $25.40 $24.35 3,800
2017-06-16 $25.08 $25.08 $25.03 $25.06 $24.03 4,195
2017-06-15 $25.19 $25.19 $24.95 $24.95 $23.92 7,341
2017-06-14 $25.35 $25.48 $25.32 $25.32 $24.28 7,716
2017-06-13 $25.42 $25.50 $25.38 $25.50 $24.45 12,611

Alpha Architect Value Momentum Trend ETF (VMOT) News Headlines

Recent Alpha Architect Value Momentum Trend ETF (VMOT) News
Similar Companies to Alpha Architect Value Momentum Trend ETF (VMOT) 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.