Virtus WMC International Dividend ETF (VWID) Exchange: BATS

Data as of April 26, 2024

$26.80 ($0.06) 0.24%

Virtus WMC International Dividend ETF - Daily Information
Click for more stock information on Virtus WMC International Dividend ETF.
Daily Information Data
Date April 26, 2024
Open $26.84
Previous Close $26.80
High $26.84
Low $26.80
Adjusted Open $26.84
Previous Adjusted Close $26.80
Adjusted High $26.84
Adjusted Low $26.80

About Virtus WMC International Dividend ETF (VWID)

The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its objective by investing in equity securities that Wellington Management Company LLP, the Fund’s sub-adviser (the “Sub-Adviser”), believes will generate a higher dividend yield than is generally provided by equity markets in developed ex-U.S. countries, as measured by the MSCI World ex USA Index, over a full market cycle (“dividend-paying equity securities”) within a framework that attempts to manage portfolio risk. Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in dividend-paying equity securities. The Fund invests primarily in equity securities of foreign issuers of any market capitalization. The principal types of equity securities in which the Fund invests are common and preferred stock, American Depositary Receipts (“ADRs”), Global Depositary Receipts (“GDRs”), and real estate investment trusts (“REITs”). ​The Sub-Adviser employs a systematic process to evaluate a security for purchase or sale by the Fund that is based on quantitative and qualitative research and analysis. The investment universe includes all securities included in the MSCI World ex USA Index. The systematic process used by the Sub-Adviser seeks to construct a portfolio of approximately 150 to 250 securities. In determining which securities to purchase or sell, the Sub-Adviser considers the risk characteristics of the securities in the context of seeking to achieve the Fund’s overall portfolio objective. Yield is the primary risk characteristic evaluated by the Sub-Adviser, and as such forecasted dividend yields are used where possible to make the yield target of a security forward looking. The portfolio construction process also seeks to minimize portfolio risks including industry, country, and currency risks by gaining broad exposure to securities within the investment universe that are diversified across industries and countries. Under normal market conditions, the Fund’s investments will provide exposure to investments that are economically tied to at least three different countries outside of the U.S. The Fund considers an issuer to be outside of the U.S. if: (i) it is organized under the laws of, or maintains a principal place of business in, a country outside the U.S.; (ii) the principal trading market for its securities is in a country outside the U.S.; or (iii) during its most recent fiscal year, it derived at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed in a country outside the U.S., or has at least 50% of its assets in a country outside the U.S. From time to time the Fund may focus its investments (i.e., invest more than 15% of its total assets) in one or more particular sectors, countries or geographic regions. As of October 31, 2020, the Fund focused its investments in the financial and communication services sectors, and in Europe and Japan.

Historical Stock Data for Virtus WMC International Dividend ETF (VWID)

Date Open High Low Close Adj.Close Volume
2024-04-26 $26.84 $26.84 $26.80 $26.80 $26.80 639
2024-04-25 $26.59 $26.74 $26.59 $26.74 $26.74 385
2024-04-24 $26.77 $26.77 $26.77 $26.77 $26.77 208
2024-04-23 $26.87 $26.87 $26.87 $26.87 $26.87 32
2024-04-22 $26.66 $26.66 $26.66 $26.66 $26.66 170
2024-04-19 $26.25 $26.32 $26.25 $26.32 $26.32 344
2024-04-18 $26.16 $26.16 $26.16 $26.16 $26.16 34
2024-04-17 $27.00 $27.00 $26.18 $26.18 $26.18 1,087
2024-04-16 $26.11 $26.19 $26.09 $26.09 $26.09 1,134
2024-04-15 $26.58 $26.58 $26.36 $26.36 $26.36 1,003
2024-04-12 $26.45 $26.45 $26.45 $26.45 $26.45 159
2024-04-11 $26.80 $26.80 $26.80 $26.80 $26.80 0
2024-04-10 $26.78 $26.78 $26.78 $26.78 $26.78 50
2024-04-09 $27.15 $27.15 $27.15 $27.15 $27.15 48
2024-04-08 $27.17 $27.17 $27.16 $27.16 $27.16 111
2024-04-05 $27.02 $27.02 $27.02 $27.02 $27.02 152
2024-04-04 $27.08 $27.08 $27.03 $27.03 $27.03 264
2024-04-03 $27.22 $27.22 $27.21 $27.21 $27.21 244
2024-04-02 $27.08 $27.10 $27.08 $27.10 $27.10 168
2024-04-01 $27.17 $27.17 $27.17 $27.17 $27.17 128
2024-03-28 $27.23 $27.25 $27.23 $27.25 $27.25 923
2024-03-27 $27.21 $27.28 $27.21 $27.28 $27.28 2,109
2024-03-26 $27.13 $27.14 $27.05 $27.05 $27.05 554
2024-03-25 $27.08 $27.16 $27.06 $27.06 $27.06 3,629
2024-03-22 $27.12 $27.12 $27.09 $27.09 $27.09 1,450
2024-03-21 $27.19 $27.19 $27.17 $27.17 $27.17 578
2024-03-20 $27.04 $27.29 $27.04 $27.29 $27.29 1,990
2024-03-19 $27.09 $27.18 $27.09 $27.18 $27.02 1,188
2024-03-18 $27.02 $27.02 $27.02 $27.02 $27.02 589
2024-03-15 $27.03 $27.04 $27.03 $27.04 $27.04 1,392
2024-03-14 $26.94 $26.94 $26.94 $26.94 $26.94 82
2024-03-13 $27.17 $27.17 $27.16 $27.16 $27.16 1,100
2024-03-12 $27.13 $27.18 $27.13 $27.18 $27.18 1,733
2024-03-11 $27.04 $27.04 $27.04 $27.04 $27.04 126
2024-03-08 $27.10 $27.10 $27.10 $27.10 $27.10 400
2024-03-07 $27.09 $27.10 $27.09 $27.10 $27.10 568
2024-03-06 $27.09 $27.09 $26.93 $26.93 $26.93 390
2024-03-05 $26.74 $26.74 $26.64 $26.66 $26.66 1,004
2024-03-04 $26.70 $26.70 $26.61 $26.61 $26.61 1,106
2024-03-01 $26.72 $26.72 $26.58 $26.69 $26.69 58,958
2024-02-29 $26.75 $26.75 $26.58 $26.59 $26.59 18,588
2024-02-28 $26.67 $26.67 $26.62 $26.62 $26.62 938
2024-02-27 $26.80 $26.80 $26.80 $26.80 $26.80 10
2024-02-26 $26.78 $26.78 $26.75 $26.77 $26.77 1,792
2024-02-23 $26.89 $26.90 $26.89 $26.90 $26.90 307
2024-02-22 $26.78 $26.88 $26.78 $26.88 $26.88 5,008
2024-02-21 $26.62 $26.69 $26.62 $26.69 $26.69 638
2024-02-20 $26.67 $26.67 $26.61 $26.62 $26.62 1,309
2024-02-16 $26.54 $26.54 $26.54 $26.54 $26.54 3
2024-02-15 $26.51 $26.54 $26.51 $26.53 $26.53 1,184
2024-02-14 $26.19 $26.19 $26.19 $26.19 $26.19 212
2024-02-13 $25.87 $25.95 $25.87 $25.95 $25.95 252
2024-02-12 $26.35 $26.35 $26.31 $26.31 $26.31 210
2024-02-09 $26.12 $26.20 $26.12 $26.20 $26.20 426
2024-02-08 $26.22 $26.22 $26.22 $26.22 $26.22 235
2024-02-07 $26.33 $26.35 $26.33 $26.34 $26.34 247
2024-02-06 $26.32 $26.43 $26.32 $26.43 $26.43 292
2024-02-05 $26.34 $26.34 $26.25 $26.25 $26.25 192
2024-02-02 $26.48 $26.51 $26.48 $26.51 $26.51 1,294
2024-02-01 $26.91 $26.91 $26.75 $26.79 $26.79 1,159
2024-01-31 $26.83 $26.84 $26.60 $26.60 $26.60 5,208
2024-01-30 $26.73 $26.73 $26.59 $26.69 $26.69 15,726
2024-01-29 $26.49 $26.65 $26.49 $26.65 $26.65 1,232
2024-01-26 $26.63 $26.64 $26.61 $26.63 $26.63 776
2024-01-25 $26.51 $26.54 $26.43 $26.54 $26.54 3,599
2024-01-24 $26.61 $26.61 $26.53 $26.53 $26.53 1,766
2024-01-23 $26.33 $26.42 $26.32 $26.41 $26.41 4,263
2024-01-22 $26.47 $26.47 $26.44 $26.44 $26.44 764
2024-01-19 $26.32 $26.44 $26.29 $26.44 $26.44 518
2024-01-18 $26.33 $26.38 $26.25 $26.38 $26.38 2,441
2024-01-17 $26.22 $26.31 $26.20 $26.31 $26.31 5,057
2024-01-16 $26.68 $26.71 $26.56 $26.58 $26.58 4,044
2024-01-12 $27.08 $27.12 $26.95 $26.98 $26.98 1,592
2024-01-11 $26.88 $26.91 $26.76 $26.90 $26.90 2,120
2024-01-10 $26.93 $26.93 $26.86 $26.91 $26.91 3,556
2024-01-09 $26.96 $26.96 $26.87 $26.91 $26.91 2,721
2024-01-08 $26.97 $27.15 $26.94 $27.15 $27.15 10,125
2024-01-05 $27.12 $27.12 $26.96 $27.00 $27.00 84,608
2024-01-04 $26.97 $26.98 $26.90 $26.90 $26.90 615
2024-01-03 $26.70 $26.78 $26.70 $26.78 $26.78 2,524
2024-01-02 $26.90 $26.90 $26.83 $26.83 $26.83 123
2023-12-29 $26.96 $26.96 $26.96 $26.96 $26.96 15
2023-12-28 $26.91 $26.91 $26.91 $26.91 $26.91 121
2023-12-27 $26.96 $26.99 $26.96 $26.99 $26.99 210
2023-12-26 $26.84 $26.89 $26.84 $26.89 $26.89 842
2023-12-22 $26.75 $26.75 $26.75 $26.75 $26.75 1
2023-12-21 $26.69 $26.69 $26.69 $26.69 $26.69 399
2023-12-20 $26.52 $26.52 $26.26 $26.26 $26.26 1,488
2023-12-19 $26.93 $26.94 $26.92 $26.94 $26.57 1,309
2023-12-18 $26.77 $26.77 $26.75 $26.76 $26.39 1,459
2023-12-15 $26.81 $26.81 $26.67 $26.67 $26.67 1,698
2023-12-14 $26.97 $26.97 $26.97 $26.97 $26.97 538
2023-12-13 $26.61 $26.82 $26.40 $26.82 $26.82 7,972
2023-12-12 $26.46 $26.46 $26.46 $26.46 $26.46 0
2023-12-11 $26.40 $26.43 $26.40 $26.43 $26.43 4,935
2023-12-08 $26.42 $26.44 $26.42 $26.44 $26.44 633
2023-12-07 $26.34 $26.48 $26.34 $26.47 $26.47 1,356
2023-12-06 $26.33 $26.33 $26.23 $26.23 $26.23 1,056
2023-12-05 $26.23 $26.23 $26.23 $26.23 $26.23 138
2023-12-04 $26.43 $26.43 $26.31 $26.35 $26.35 995
2023-12-01 $26.49 $26.49 $26.48 $26.48 $26.48 585
2023-11-30 $26.22 $26.25 $26.20 $26.25 $26.25 679
2023-11-29 $26.23 $26.23 $26.23 $26.23 $26.23 7
2023-11-28 $26.26 $26.26 $26.26 $26.26 $26.26 27
2023-11-27 $26.23 $26.23 $26.16 $26.19 $26.19 1,355
2023-11-24 $26.23 $26.26 $26.22 $26.25 $26.25 3,743
2023-11-22 $25.94 $26.01 $25.94 $26.01 $26.01 212
2023-11-21 $26.02 $26.02 $26.02 $26.02 $26.02 1,050
2023-11-20 $26.04 $26.09 $26.04 $26.08 $26.08 1,176
2023-11-17 $25.92 $25.96 $25.92 $25.96 $25.96 2,280
2023-11-16 $25.63 $25.63 $25.63 $25.63 $25.63 37
2023-11-15 $25.71 $25.71 $25.71 $25.71 $25.71 5
2023-11-14 $25.65 $25.78 $25.65 $25.78 $25.78 1,679
2023-11-13 $25.20 $25.30 $25.20 $25.29 $25.29 1,356
2023-11-10 $24.90 $25.16 $24.90 $25.14 $25.14 1,230
2023-11-09 $25.33 $25.33 $24.96 $24.96 $24.96 3,180
2023-11-08 $24.99 $24.99 $24.98 $24.98 $24.98 297
2023-11-07 $25.05 $25.05 $25.04 $25.04 $25.04 101
2023-11-06 $25.28 $25.28 $25.28 $25.28 $25.28 1
2023-11-03 $25.39 $25.39 $25.39 $25.39 $25.39 0
2023-11-02 $25.20 $25.20 $25.20 $25.20 $25.20 26
2023-11-01 $24.75 $24.75 $24.75 $24.75 $24.75 20
2023-10-31 $24.55 $24.55 $24.55 $24.55 $24.55 26
2023-10-30 $24.57 $24.57 $24.46 $24.46 $24.46 180
2023-10-27 $24.27 $24.27 $24.08 $24.08 $24.08 150
2023-10-26 $24.34 $24.35 $24.33 $24.33 $24.33 1,550
2023-10-25 $24.45 $24.45 $24.45 $24.45 $24.45 0
2023-10-24 $24.52 $24.52 $24.52 $24.52 $24.52 1
2023-10-23 $24.50 $24.53 $24.32 $24.42 $24.42 851
2023-10-20 $24.45 $24.45 $24.43 $24.43 $24.43 1,424
2023-10-19 $24.73 $24.74 $24.67 $24.67 $24.67 5,155
2023-10-18 $24.92 $24.92 $24.84 $24.84 $24.84 1,912
2023-10-17 $25.15 $25.15 $25.15 $25.15 $25.15 4
2023-10-16 $25.17 $25.17 $25.17 $25.17 $25.17 105
2023-10-13 $24.95 $24.95 $24.95 $24.95 $24.95 111
2023-10-12 $25.02 $25.02 $25.02 $25.02 $25.02 3
2023-10-11 $25.25 $25.25 $25.25 $25.25 $25.25 2
2023-10-10 $25.14 $25.14 $25.14 $25.14 $25.14 0
2023-10-09 $24.85 $24.85 $24.85 $24.85 $24.85 1
2023-10-06 $24.73 $24.78 $24.73 $24.78 $24.78 302
2023-10-05 $24.41 $24.49 $24.41 $24.49 $24.49 537
2023-10-04 $24.10 $24.27 $24.10 $24.27 $24.27 235
2023-10-03 $24.32 $24.32 $24.32 $24.32 $24.32 0
2023-10-02 $24.60 $24.60 $24.60 $24.60 $24.60 28
2023-09-29 $25.01 $25.01 $25.01 $25.01 $25.01 22
2023-09-28 $25.16 $25.16 $25.16 $25.16 $25.16 39
2023-09-27 $24.95 $24.95 $24.95 $24.95 $24.95 87
2023-09-26 $25.23 $25.23 $25.09 $25.09 $25.09 331
2023-09-25 $25.34 $25.34 $25.34 $25.34 $25.34 61
2023-09-22 $25.48 $25.48 $25.48 $25.48 $25.48 13
2023-09-21 $25.59 $25.60 $25.47 $25.47 $25.47 1,565
2023-09-20 $25.83 $25.83 $25.83 $25.83 $25.83 64
2023-09-19 $26.15 $26.15 $26.15 $26.15 $25.88 0
2023-09-18 $26.03 $26.03 $26.03 $26.03 $26.03 0
2023-09-15 $26.07 $26.07 $26.07 $26.07 $26.07 0
2023-09-14 $26.07 $26.07 $26.07 $26.07 $26.07 29
2023-09-13 $25.69 $25.69 $25.69 $25.69 $25.69 0
2023-09-12 $25.71 $25.71 $25.71 $25.71 $25.71 128
2023-09-11 $25.67 $25.67 $25.67 $25.67 $25.67 1
2023-09-08 $25.35 $25.35 $25.33 $25.33 $25.33 617
2023-09-07 $25.34 $25.34 $25.34 $25.34 $25.34 1
2023-09-06 $25.24 $25.32 $25.24 $25.32 $25.32 102
2023-09-05 $25.42 $25.42 $25.42 $25.42 $25.42 65
2023-09-01 $25.72 $25.72 $25.64 $25.64 $25.64 201
2023-08-31 $25.61 $25.61 $25.61 $25.61 $25.61 1
2023-08-30 $25.71 $25.71 $25.71 $25.71 $25.71 137
2023-08-29 $25.67 $25.71 $25.67 $25.71 $25.71 1,400
2023-08-28 $25.39 $25.40 $25.39 $25.40 $25.40 222
2023-08-25 $25.19 $25.19 $25.19 $25.19 $25.19 4
2023-08-24 $25.01 $25.01 $25.01 $25.01 $25.01 149
2023-08-23 $25.27 $25.27 $25.27 $25.27 $25.27 0
2023-08-22 $25.08 $25.08 $25.08 $25.08 $25.08 0
2023-08-21 $25.14 $25.14 $25.14 $25.14 $25.14 19
2023-08-18 $25.06 $25.06 $25.06 $25.06 $25.06 16
2023-08-17 $25.07 $25.07 $25.07 $25.07 $25.07 0
2023-08-16 $25.12 $25.26 $25.09 $25.09 $25.09 1,545
2023-08-15 $25.28 $25.28 $25.28 $25.28 $25.28 21
2023-08-14 $25.64 $25.65 $25.64 $25.65 $25.65 344
2023-08-11 $25.75 $25.75 $25.75 $25.75 $25.75 71
2023-08-10 $25.91 $25.91 $25.91 $25.91 $25.91 0
2023-08-09 $25.84 $25.84 $25.84 $25.84 $25.84 0
2023-08-08 $25.77 $25.77 $25.77 $25.77 $25.77 145
2023-08-07 $25.96 $25.96 $25.96 $25.96 $25.96 0
2023-08-04 $25.76 $25.76 $25.76 $25.76 $25.76 35
2023-08-03 $25.68 $25.69 $25.68 $25.69 $25.69 520
2023-08-02 $25.75 $25.75 $25.71 $25.71 $25.71 575
2023-08-01 $26.16 $26.17 $26.08 $26.14 $26.14 8,066
2023-07-31 $26.47 $26.47 $26.47 $26.47 $26.47 0
2023-07-28 $26.53 $26.53 $26.47 $26.47 $26.47 1,009
2023-07-27 $26.34 $26.34 $26.34 $26.34 $26.34 24
2023-07-26 $26.33 $26.55 $26.33 $26.47 $26.47 1,195
2023-07-25 $26.43 $26.43 $26.43 $26.43 $26.43 3
2023-07-24 $26.29 $26.29 $26.28 $26.28 $26.28 399
2023-07-21 $26.30 $26.31 $26.29 $26.29 $26.29 623
2023-07-20 $26.28 $26.28 $26.22 $26.23 $26.23 2,938
2023-07-19 $26.22 $26.22 $26.05 $26.14 $26.14 13,925
2023-07-18 $26.17 $26.17 $26.14 $26.14 $26.14 18,716
2023-07-17 $25.99 $26.00 $25.99 $26.00 $26.00 250
2023-07-14 $25.98 $25.98 $25.98 $25.98 $25.98 28
2023-07-13 $26.19 $26.20 $26.19 $26.20 $26.20 1,103
2023-07-12 $25.84 $25.84 $25.84 $25.84 $25.84 39
2023-07-11 $25.40 $25.40 $25.40 $25.40 $25.40 89
2023-07-10 $25.16 $25.16 $25.16 $25.16 $25.16 1,102
2023-07-07 $25.13 $25.20 $25.13 $25.13 $25.13 2,000
2023-07-06 $24.95 $24.95 $24.93 $24.95 $24.95 1,340
2023-07-05 $25.33 $25.33 $25.33 $25.33 $25.33 79
2023-07-03 $25.64 $25.66 $25.63 $25.63 $25.63 508
2023-06-30 $25.51 $25.51 $25.51 $25.51 $25.51 20
2023-06-29 $25.25 $25.25 $25.25 $25.25 $25.25 70
2023-06-28 $25.29 $25.29 $25.29 $25.29 $25.29 111
2023-06-27 $25.34 $25.34 $25.34 $25.34 $25.34 123
2023-06-26 $25.17 $25.23 $25.17 $25.18 $25.18 748
2023-06-23 $25.15 $25.15 $25.09 $25.09 $25.09 316
2023-06-22 $25.38 $25.38 $25.37 $25.38 $25.38 2,661
2023-06-21 $25.56 $25.56 $25.56 $25.56 $25.56 48
2023-06-20 $25.54 $25.56 $25.46 $25.48 $25.48 1,587
2023-06-16 $26.29 $26.29 $26.29 $26.29 $26.29 0
2023-06-15 $26.32 $26.32 $26.32 $26.32 $26.32 70
2023-06-14 $25.99 $25.99 $25.99 $25.99 $25.99 1
2023-06-13 $25.91 $25.91 $25.91 $25.91 $25.91 501
2023-06-12 $25.55 $25.70 $25.55 $25.70 $25.70 2,963
2023-06-09 $25.75 $25.75 $25.75 $25.75 $25.75 2
2023-06-08 $25.74 $25.81 $25.74 $25.81 $25.81 970
2023-06-07 $25.61 $25.61 $25.54 $25.54 $25.54 329
2023-06-06 $25.62 $25.71 $25.59 $25.69 $25.69 27,820
2023-06-05 $25.54 $25.56 $25.53 $25.53 $25.53 404
2023-06-02 $25.64 $25.64 $25.64 $25.64 $25.64 0
2023-06-01 $25.10 $25.27 $25.10 $25.27 $25.27 170
2023-05-31 $25.08 $25.08 $24.97 $24.97 $24.97 200
2023-05-30 $25.36 $25.36 $25.25 $25.25 $25.25 662
2023-05-26 $25.47 $25.47 $25.47 $25.47 $25.47 46
2023-05-25 $25.27 $25.29 $25.27 $25.29 $25.29 398
2023-05-24 $25.51 $25.51 $25.50 $25.50 $25.50 25,977
2023-05-23 $25.82 $25.82 $25.82 $25.82 $25.82 284
2023-05-22 $25.98 $25.98 $25.98 $25.98 $25.98 159
2023-05-19 $26.00 $26.00 $26.00 $26.00 $26.00 3
2023-05-18 $25.85 $25.85 $25.85 $25.85 $25.85 0
2023-05-17 $26.02 $26.02 $26.02 $26.02 $26.02 87
2023-05-16 $25.97 $25.97 $25.97 $25.97 $25.97 0
2023-05-15 $26.26 $26.26 $26.26 $26.26 $26.26 59
2023-05-12 $26.08 $26.08 $26.08 $26.08 $26.08 71
2023-05-11 $26.13 $26.15 $26.13 $26.15 $26.15 861
2023-05-10 $26.38 $26.38 $26.38 $26.38 $26.38 17
2023-05-09 $26.50 $26.52 $26.50 $26.52 $26.52 297
2023-05-08 $26.59 $26.59 $26.59 $26.59 $26.59 376
2023-05-05 $26.56 $26.60 $26.56 $26.59 $26.59 1,312
2023-05-04 $26.17 $26.17 $26.17 $26.17 $26.17 3
2023-05-03 $26.24 $26.24 $26.24 $26.24 $26.24 44
2023-05-02 $26.27 $26.27 $26.14 $26.15 $26.15 415
2023-05-01 $26.52 $26.52 $26.52 $26.52 $26.52 83
2023-04-28 $26.57 $26.57 $26.56 $26.56 $26.56 146
2023-04-27 $26.53 $26.55 $26.53 $26.54 $26.54 463
2023-04-26 $26.29 $26.29 $26.29 $26.29 $26.29 76
2023-04-25 $26.26 $26.26 $26.18 $26.18 $26.18 1,123
2023-04-24 $26.54 $26.54 $26.43 $26.48 $26.48 2,668
2023-04-21 $26.48 $26.48 $26.27 $26.42 $26.42 3,167
2023-04-20 $26.37 $26.37 $26.37 $26.37 $26.37 0
2023-04-19 $26.43 $26.43 $26.43 $26.43 $26.43 10
2023-04-18 $26.40 $26.40 $26.40 $26.40 $26.40 2,446
2023-04-17 $26.23 $26.29 $26.23 $26.29 $26.29 229
2023-04-14 $26.30 $26.34 $26.30 $26.34 $26.34 2,662
2023-04-13 $26.54 $26.54 $26.54 $26.54 $26.54 2
2023-04-12 $26.58 $26.58 $26.33 $26.33 $26.33 817
2023-04-11 $26.21 $26.21 $26.21 $26.21 $26.21 0
2023-04-10 $26.00 $26.00 $26.00 $26.00 $26.00 60
2023-04-06 $26.03 $26.03 $26.03 $26.03 $26.03 26
2023-04-05 $25.82 $25.82 $25.82 $25.82 $25.82 11
2023-04-04 $25.85 $25.85 $25.85 $25.85 $25.85 3
2023-04-03 $25.86 $25.89 $25.86 $25.89 $25.89 113
2023-03-31 $25.69 $25.69 $25.69 $25.69 $25.69 22
2023-03-30 $25.65 $25.66 $25.63 $25.63 $25.63 321
2023-03-29 $25.31 $25.38 $25.31 $25.38 $25.38 843
2023-03-28 $25.00 $25.10 $25.00 $25.10 $25.10 849
2023-03-27 $24.89 $25.01 $24.86 $24.99 $24.99 4,400
2023-03-24 $24.69 $24.72 $24.69 $24.72 $24.72 208
2023-03-23 $24.75 $24.75 $24.75 $24.75 $24.75 76
2023-03-22 $24.74 $24.74 $24.74 $24.74 $24.74 2
2023-03-21 $24.83 $24.83 $24.83 $24.83 $24.83 11
2023-03-20 $24.48 $24.55 $24.48 $24.55 $24.55 800
2023-03-17 $24.29 $24.38 $24.29 $24.34 $24.34 258
2023-03-16 $24.23 $24.57 $24.23 $24.57 $24.57 3,007
2023-03-15 $24.49 $24.49 $24.21 $24.31 $24.31 693
2023-03-14 $25.04 $25.04 $25.04 $25.04 $25.04 142
2023-03-13 $24.82 $24.82 $24.82 $24.82 $24.82 237
2023-03-10 $24.94 $24.94 $24.94 $24.94 $24.94 32
2023-03-09 $25.05 $25.05 $25.05 $25.05 $25.05 567
2023-03-08 $25.29 $25.29 $25.26 $25.28 $25.28 567
2023-03-07 $25.18 $25.18 $25.18 $25.18 $25.18 1
2023-03-06 $25.58 $25.58 $25.58 $25.58 $25.58 98
2023-03-03 $25.51 $25.73 $25.51 $25.66 $25.66 735
2023-03-02 $25.33 $25.46 $25.33 $25.46 $25.46 694
2023-03-01 $25.32 $25.35 $25.31 $25.34 $25.34 912
2023-02-28 $25.12 $25.12 $25.12 $25.12 $25.12 1
2023-02-27 $25.29 $25.30 $25.29 $25.30 $25.30 505
2023-02-24 $25.09 $25.09 $25.09 $25.09 $25.09 1,084
2023-02-23 $25.45 $25.45 $25.30 $25.43 $25.43 353
2023-02-22 $25.41 $25.41 $25.33 $25.33 $25.33 2,330
2023-02-21 $25.60 $25.61 $25.48 $25.48 $25.48 1,022
2023-02-17 $25.61 $25.61 $25.61 $25.61 $25.61 54
2023-02-16 $25.49 $25.49 $25.49 $25.49 $25.49 23
2023-02-15 $25.56 $25.58 $25.56 $25.58 $25.58 111
2023-02-14 $25.71 $25.71 $25.71 $25.71 $25.71 4
2023-02-13 $25.63 $25.63 $25.63 $25.63 $25.63 118
2023-02-10 $25.34 $25.43 $25.34 $25.43 $25.43 302
2023-02-09 $25.50 $25.50 $25.45 $25.45 $25.45 297
2023-02-08 $25.44 $25.44 $25.44 $25.44 $25.44 82
2023-02-07 $25.51 $25.51 $25.51 $25.51 $25.51 1
2023-02-06 $25.27 $25.32 $25.27 $25.32 $25.32 253
2023-02-03 $25.47 $25.51 $25.47 $25.51 $25.51 1,004
2023-02-02 $25.81 $25.81 $25.81 $25.81 $25.81 103
2023-02-01 $26.06 $26.06 $26.06 $26.06 $26.06 103
2023-01-31 $25.89 $25.89 $25.89 $25.89 $25.89 103
2023-01-30 $25.89 $25.90 $25.76 $25.76 $25.76 698
2023-01-27 $25.89 $25.89 $25.89 $25.89 $25.89 125
2023-01-26 $25.83 $25.98 $25.83 $25.98 $25.98 443
2023-01-25 $25.97 $25.97 $25.97 $25.97 $25.97 3
2023-01-24 $25.84 $25.84 $25.84 $25.84 $25.84 109
2023-01-23 $25.82 $25.82 $25.82 $25.82 $25.82 109
2023-01-20 $25.54 $25.80 $25.54 $25.80 $25.80 591
2023-01-19 $25.54 $25.64 $25.54 $25.59 $25.59 626
2023-01-18 $25.61 $25.61 $25.49 $25.49 $25.49 486
2023-01-17 $25.60 $25.60 $25.56 $25.56 $25.56 4,780
2023-01-13 $25.57 $25.57 $25.57 $25.57 $25.57 60
2023-01-12 $25.39 $25.57 $25.39 $25.57 $25.57 240
2023-01-11 $25.19 $25.19 $25.19 $25.19 $25.19 571
2023-01-10 $25.11 $25.16 $25.11 $25.16 $25.16 1,111
2023-01-09 $25.08 $25.08 $25.08 $25.08 $25.08 103
2023-01-06 $24.75 $25.02 $24.75 $25.02 $25.02 451
2023-01-05 $24.36 $24.54 $24.36 $24.46 $24.46 1,436
2023-01-04 $24.61 $24.70 $24.61 $24.67 $24.67 1,032
2023-01-03 $24.43 $24.43 $24.40 $24.40 $24.40 1,517
2022-12-30 $24.31 $24.31 $24.13 $24.25 $24.25 4,998
2022-12-29 $24.46 $24.51 $24.46 $24.51 $24.51 1,278
2022-12-28 $24.21 $24.21 $24.21 $24.21 $24.21 2
2022-12-27 $24.47 $24.48 $24.47 $24.47 $24.47 278
2022-12-23 $24.40 $24.44 $24.39 $24.44 $24.44 789
2022-12-22 $24.32 $24.32 $24.32 $24.32 $24.32 1
2022-12-21 $24.48 $24.48 $24.48 $24.48 $24.48 29
2022-12-20 $24.27 $24.27 $24.20 $24.20 $24.20 401
2022-12-19 $24.33 $24.33 $24.21 $24.23 $24.07 1,321
2022-12-16 $24.09 $24.30 $24.09 $24.30 $24.14 319
2022-12-15 $24.45 $24.46 $24.44 $24.46 $24.30 417
2022-12-14 $24.98 $25.00 $24.93 $24.93 $24.77 400
2022-12-13 $24.89 $24.89 $24.89 $24.89 $24.73 14
2022-12-12 $24.67 $24.67 $24.67 $24.67 $24.51 31
2022-12-09 $24.81 $24.81 $24.69 $24.69 $24.53 301
2022-12-08 $24.68 $24.68 $24.68 $24.68 $24.52 7
2022-12-07 $24.65 $24.65 $24.65 $24.65 $24.49 2
2022-12-06 $24.59 $24.64 $24.59 $24.64 $24.48 338
2022-12-05 $24.60 $24.60 $24.57 $24.57 $24.41 257
2022-12-02 $24.76 $24.76 $24.76 $24.76 $24.76 6
2022-12-01 $24.81 $24.81 $24.81 $24.81 $24.81 88
2022-11-30 $24.25 $24.66 $24.25 $24.66 $24.66 457
2022-11-29 $24.27 $24.28 $24.27 $24.28 $24.28 775
2022-11-28 $24.15 $24.15 $24.15 $24.15 $24.15 95
2022-11-25 $24.41 $24.41 $24.41 $24.41 $24.41 55
2022-11-23 $24.13 $24.25 $24.13 $24.25 $24.25 1,706
2022-11-22 $24.08 $24.08 $24.08 $24.08 $24.08 9
2022-11-21 $23.77 $23.77 $23.76 $23.76 $23.76 286
2022-11-18 $23.85 $23.85 $23.85 $23.85 $23.85 49
2022-11-17 $23.76 $23.76 $23.76 $23.76 $23.76 12
2022-11-16 $23.83 $23.83 $23.83 $23.83 $23.83 49
2022-11-15 $23.92 $23.92 $23.75 $23.75 $23.75 401
2022-11-14 $23.77 $23.77 $23.71 $23.71 $23.71 400
2022-11-11 $23.76 $23.76 $23.76 $23.76 $23.76 50
2022-11-10 $23.49 $23.49 $23.49 $23.49 $23.49 20
2022-11-09 $22.52 $22.52 $22.52 $22.52 $22.52 545
2022-11-08 $22.58 $22.69 $22.58 $22.69 $22.69 545
2022-11-07 $22.50 $22.50 $22.50 $22.50 $22.50 142
2022-11-04 $22.06 $22.42 $22.06 $22.42 $22.42 1,281
2022-11-03 $21.56 $21.56 $21.56 $21.56 $21.56 13
2022-11-02 $21.70 $21.70 $21.70 $21.70 $21.70 13
2022-11-01 $22.24 $22.24 $22.01 $22.04 $22.04 876
2022-10-31 $21.81 $21.81 $21.81 $21.81 $21.81 97
2022-10-28 $21.92 $21.92 $21.92 $21.92 $21.92 8
2022-10-27 $21.90 $21.90 $21.83 $21.83 $21.83 567
2022-10-26 $21.78 $21.98 $21.78 $21.95 $21.95 1,057
2022-10-25 $21.49 $21.69 $21.48 $21.69 $21.69 2,895
2022-10-24 $21.45 $21.45 $21.45 $21.45 $21.45 38
2022-10-21 $21.11 $21.44 $21.11 $21.44 $21.44 119
2022-10-20 $21.29 $21.29 $21.05 $21.05 $21.05 1,894
2022-10-19 $21.03 $21.09 $21.03 $21.09 $21.09 649
2022-10-18 $21.28 $21.28 $21.28 $21.28 $21.28 8
2022-10-17 $21.26 $21.26 $21.26 $21.26 $21.26 20
2022-10-14 $21.15 $21.15 $20.74 $20.74 $20.74 709
2022-10-13 $21.10 $21.10 $21.09 $21.09 $21.09 422
2022-10-12 $20.64 $20.69 $20.64 $20.68 $20.68 750
2022-10-11 $20.81 $20.81 $20.81 $20.81 $20.81 1,084
2022-10-10 $20.94 $21.03 $20.46 $21.00 $21.00 17,889
2022-10-07 $21.05 $21.05 $21.05 $21.05 $21.05 76
2022-10-06 $21.48 $21.50 $21.23 $21.26 $21.26 3,746
2022-10-05 $21.72 $21.72 $21.56 $21.71 $21.71 1,885
2022-10-04 $21.92 $22.00 $21.81 $22.00 $22.00 2,482
2022-10-03 $21.30 $21.30 $21.30 $21.30 $21.30 207
2022-09-30 $20.84 $20.85 $20.84 $20.85 $20.85 204
2022-09-29 $21.17 $21.17 $21.17 $21.17 $21.17 87
2022-09-28 $20.90 $21.13 $20.90 $21.13 $21.13 1,142
2022-09-27 $20.93 $20.93 $20.62 $20.72 $20.72 408
2022-09-26 $21.01 $21.02 $20.84 $20.84 $20.84 302
2022-09-23 $21.60 $21.60 $21.22 $21.22 $21.22 633
2022-09-22 $21.98 $21.98 $21.98 $21.98 $21.98 23
2022-09-21 $22.12 $22.15 $21.91 $21.91 $21.91 1,814
2022-09-20 $22.47 $22.47 $22.18 $22.24 $22.24 830
2022-09-19 $22.54 $22.84 $22.54 $22.84 $22.57 1,030
2022-09-16 $22.77 $22.77 $22.77 $22.77 $22.77 60
2022-09-15 $22.84 $22.84 $22.84 $22.84 $22.84 5
2022-09-14 $22.93 $23.00 $22.93 $22.95 $22.95 1,590
2022-09-13 $22.92 $22.92 $22.92 $22.92 $22.92 240
2022-09-12 $23.68 $23.68 $23.61 $23.61 $23.61 998
2022-09-09 $23.30 $23.30 $23.30 $23.30 $23.30 13
2022-09-08 $22.72 $22.72 $22.72 $22.72 $22.72 4
2022-09-07 $22.70 $22.70 $22.70 $22.70 $22.70 46
2022-09-06 $22.61 $22.63 $22.55 $22.55 $22.55 597
2022-09-02 $22.72 $22.72 $22.61 $22.61 $22.61 535
2022-09-01 $22.77 $22.77 $22.76 $22.76 $22.76 1,077
2022-08-31 $23.04 $23.04 $23.04 $23.04 $23.04 36
2022-08-30 $23.24 $23.24 $23.24 $23.24 $23.24 149
2022-08-29 $23.49 $23.57 $23.49 $23.50 $23.50 1,261
2022-08-26 $23.95 $23.95 $23.53 $23.53 $23.53 3,207
2022-08-25 $23.91 $23.96 $23.83 $23.96 $23.96 435
2022-08-24 $23.72 $23.80 $23.72 $23.76 $23.76 655
2022-08-23 $23.84 $23.86 $23.82 $23.86 $23.86 516
2022-08-22 $23.86 $23.86 $23.75 $23.75 $23.75 525
2022-08-19 $24.04 $24.06 $24.04 $24.06 $24.06 731
2022-08-18 $24.33 $24.33 $24.29 $24.29 $24.29 1,014
2022-08-17 $24.34 $24.36 $24.28 $24.36 $24.36 872
2022-08-16 $24.66 $24.66 $24.66 $24.66 $24.66 68
2022-08-15 $24.43 $24.43 $24.43 $24.43 $24.43 27
2022-08-12 $24.50 $24.64 $24.50 $24.64 $24.64 622
2022-08-11 $24.59 $24.59 $24.50 $24.50 $24.50 524
2022-08-10 $24.38 $24.62 $24.38 $24.57 $24.57 645
2022-08-09 $24.30 $24.30 $24.20 $24.20 $24.20 898
2022-08-08 $24.20 $24.20 $24.20 $24.20 $24.20 8
2022-08-05 $24.14 $24.14 $24.14 $24.14 $24.14 42
2022-08-04 $24.09 $24.16 $24.09 $24.12 $24.12 738
2022-08-03 $24.10 $24.10 $24.10 $24.10 $24.10 6
2022-08-02 $24.00 $24.00 $24.00 $24.00 $24.00 74
2022-08-01 $24.25 $24.25 $24.25 $24.25 $24.25 80
2022-07-29 $24.39 $24.39 $24.11 $24.32 $24.32 888
2022-07-28 $24.15 $24.16 $24.15 $24.16 $24.16 104
2022-07-27 $23.97 $24.06 $23.97 $24.06 $24.06 611
2022-07-26 $23.78 $23.78 $23.75 $23.75 $23.75 1,585
2022-07-25 $23.88 $23.88 $23.88 $23.88 $23.88 266
2022-07-22 $23.58 $23.58 $23.58 $23.58 $23.58 16
2022-07-21 $23.53 $23.66 $23.53 $23.66 $23.66 923
2022-07-20 $23.68 $23.74 $23.54 $23.55 $23.55 7,947
2022-07-19 $23.66 $23.78 $23.66 $23.77 $23.77 4,422
2022-07-18 $23.33 $23.33 $23.25 $23.25 $23.25 104
2022-07-15 $23.10 $23.14 $23.10 $23.14 $23.14 961
2022-07-14 $22.86 $22.86 $22.86 $22.86 $22.86 221
2022-07-13 $23.31 $23.34 $23.31 $23.34 $23.34 7,690
2022-07-12 $23.57 $23.57 $23.41 $23.41 $23.41 162
2022-07-11 $23.50 $23.50 $23.40 $23.40 $23.40 4,306
2022-07-08 $23.76 $23.76 $23.76 $23.76 $23.76 113
2022-07-07 $23.70 $23.74 $23.70 $23.74 $23.74 418
2022-07-06 $23.19 $23.40 $23.19 $23.40 $23.40 181
2022-07-05 $23.50 $23.50 $23.25 $23.47 $23.47 12,181
2022-07-01 $23.92 $24.11 $23.92 $24.11 $24.11 219
2022-06-30 $24.04 $24.04 $24.04 $24.04 $24.04 96
2022-06-29 $24.30 $24.30 $24.30 $24.30 $24.30 103
2022-06-28 $24.34 $24.34 $24.34 $24.34 $24.34 192
2022-06-27 $24.36 $24.43 $24.36 $24.38 $24.38 252
2022-06-24 $24.43 $24.43 $24.43 $24.43 $24.43 2
2022-06-23 $23.78 $23.78 $23.78 $23.78 $23.78 26
2022-06-22 $23.89 $23.93 $23.89 $23.92 $23.92 1,104
2022-06-21 $24.62 $24.62 $24.15 $24.15 $24.15 1,353
2022-06-17 $24.60 $24.60 $24.60 $24.60 $23.92 1
2022-06-16 $24.88 $24.88 $24.88 $24.88 $24.19 2
2022-06-15 $25.18 $25.36 $25.00 $25.36 $24.66 1,719
2022-06-14 $25.18 $25.18 $24.74 $24.82 $24.14 2,174
2022-06-13 $25.12 $25.12 $25.12 $25.12 $24.43 5
2022-06-10 $25.99 $25.99 $25.78 $25.79 $25.08 443
2022-06-09 $26.81 $26.81 $26.31 $26.31 $25.58 503
2022-06-08 $26.98 $27.02 $26.77 $26.77 $26.03 1,174
2022-06-07 $27.23 $27.23 $27.23 $27.23 $26.47 2
2022-06-06 $27.10 $27.10 $27.08 $27.08 $26.33 412
2022-06-03 $26.99 $27.01 $26.99 $27.01 $26.26 601
2022-06-02 $26.92 $27.26 $26.92 $27.26 $26.51 737
2022-06-01 $26.79 $26.79 $26.79 $26.79 $26.04 75
2022-05-31 $27.12 $27.12 $26.94 $26.99 $26.24 1,230
2022-05-27 $27.15 $27.22 $27.15 $27.22 $26.46 140
2022-05-26 $27.04 $27.07 $27.04 $27.07 $26.32 212
2022-05-25 $26.89 $26.90 $26.89 $26.90 $26.15 1,303
2022-05-24 $26.70 $26.83 $26.67 $26.82 $26.08 3,219
2022-05-23 $26.75 $26.75 $26.75 $26.75 $26.01 1
2022-05-20 $26.28 $26.28 $26.28 $26.28 $25.55 23
2022-05-19 $26.08 $26.08 $26.08 $26.08 $25.36 21
2022-05-18 $25.89 $25.89 $25.89 $25.89 $25.17 20
2022-05-17 $26.39 $26.39 $26.39 $26.39 $25.66 1
2022-05-16 $25.72 $25.87 $25.72 $25.87 $25.15 253
2022-05-13 $25.74 $25.74 $25.74 $25.74 $25.03 4
2022-05-12 $25.23 $25.23 $25.23 $25.23 $24.53 66
2022-05-11 $25.77 $25.77 $25.32 $25.32 $24.62 303
2022-05-10 $25.49 $25.49 $25.40 $25.40 $24.69 233
2022-05-09 $25.25 $25.25 $25.25 $25.25 $24.55 242
2022-05-06 $25.81 $25.81 $25.81 $25.81 $25.09 109
2022-05-05 $25.96 $25.96 $25.96 $25.96 $25.24 127
2022-05-04 $26.22 $26.72 $26.14 $26.72 $25.98 3,733
2022-05-03 $26.43 $26.43 $26.35 $26.35 $25.62 605
2022-05-02 $26.14 $26.15 $26.14 $26.15 $25.42 210
2022-04-29 $26.18 $26.18 $26.18 $26.18 $25.45 8
2022-04-28 $26.51 $26.51 $26.51 $26.51 $25.78 3
2022-04-27 $26.34 $26.35 $26.30 $26.30 $25.57 3,210
2022-04-26 $26.06 $26.06 $26.06 $26.06 $25.34 3
2022-04-25 $26.44 $26.63 $26.44 $26.63 $25.89 418
2022-04-22 $26.78 $26.78 $26.78 $26.78 $26.04 603
2022-04-21 $27.46 $27.46 $27.20 $27.20 $26.45 249
2022-04-20 $27.65 $27.65 $27.65 $27.65 $26.88 30
2022-04-19 $27.49 $27.49 $27.49 $27.49 $26.73 222
2022-04-18 $27.66 $27.66 $27.54 $27.54 $26.78 136
2022-04-14 $27.64 $27.64 $27.64 $27.64 $26.87 33
2022-04-13 $27.70 $27.70 $27.70 $27.70 $26.93 30
2022-04-12 $27.45 $27.45 $27.45 $27.45 $26.69 40
2022-04-11 $27.61 $27.61 $27.61 $27.61 $26.85 3
2022-04-08 $27.73 $27.73 $27.73 $27.73 $26.97 94
2022-04-07 $27.68 $27.68 $27.68 $27.68 $26.91 64
2022-04-06 $27.60 $27.60 $27.60 $27.60 $26.83 88
2022-04-05 $27.69 $27.69 $27.55 $27.62 $26.85 451
2022-04-04 $27.89 $27.89 $27.87 $27.87 $27.10 1,008
2022-04-01 $27.97 $27.97 $27.97 $27.97 $27.20 0
2022-03-31 $27.86 $27.86 $27.67 $27.67 $26.90 195
2022-03-30 $27.92 $27.92 $27.92 $27.92 $27.15 95
2022-03-29 $27.84 $27.84 $27.84 $27.84 $27.07 79
2022-03-28 $27.59 $27.59 $27.59 $27.59 $26.83 58
2022-03-25 $27.64 $27.64 $27.64 $27.64 $26.87 138
2022-03-24 $27.46 $27.46 $27.46 $27.46 $26.70 187
2022-03-23 $27.30 $27.30 $27.27 $27.27 $26.51 702
2022-03-22 $27.48 $27.55 $27.48 $27.53 $26.77 1,152
2022-03-21 $27.43 $27.43 $27.33 $27.33 $26.57 207
2022-03-18 $27.59 $27.63 $27.59 $27.63 $26.60 2,133
2022-03-17 $27.25 $28.53 $27.25 $27.42 $26.40 431
2022-03-16 $27.24 $27.24 $27.24 $27.24 $26.22 7
2022-03-15 $26.53 $26.68 $26.53 $26.68 $25.68 303
2022-03-14 $26.63 $26.75 $26.47 $26.47 $25.49 407
2022-03-11 $26.78 $26.78 $26.46 $26.46 $25.48 630
2022-03-10 $26.62 $26.65 $26.62 $26.65 $25.66 297
2022-03-09 $26.80 $26.80 $26.80 $26.80 $25.80 48
2022-03-08 $26.02 $26.02 $26.02 $26.02 $25.05 59
2022-03-07 $25.87 $25.87 $25.87 $25.87 $24.91 77
2022-03-04 $26.39 $26.52 $26.39 $26.52 $25.53 1,534
2022-03-03 $27.02 $27.02 $27.02 $27.02 $26.01 20
2022-03-02 $27.31 $27.36 $27.31 $27.36 $26.34 160
2022-03-01 $26.96 $26.96 $26.96 $26.96 $25.95 23
2022-02-28 $27.39 $27.39 $27.39 $27.39 $26.37 81
2022-02-25 $27.80 $27.80 $27.80 $27.80 $26.77 8
2022-02-24 $27.52 $27.52 $26.70 $27.13 $26.12 1,277
2022-02-23 $27.73 $27.73 $27.73 $27.73 $26.70 55
2022-02-22 $27.80 $27.87 $27.80 $27.87 $26.83 350
2022-02-18 $28.27 $28.27 $28.24 $28.24 $27.18 688
2022-02-17 $28.34 $28.34 $28.25 $28.25 $27.20 283
2022-02-16 $28.51 $28.62 $28.49 $28.62 $27.55 819
2022-02-15 $28.50 $28.50 $28.48 $28.48 $27.42 617
2022-02-14 $28.16 $28.19 $28.16 $28.19 $27.14 1,049
2022-02-11 $28.28 $28.28 $28.28 $28.28 $27.23 54
2022-02-10 $28.65 $28.78 $28.48 $28.48 $27.42 2,068
2022-02-09 $28.71 $28.72 $28.71 $28.72 $27.65 282
2022-02-08 $28.54 $28.54 $28.54 $28.54 $27.47 25
2022-02-07 $28.36 $28.38 $28.28 $28.28 $27.22 837
2022-02-04 $28.13 $28.13 $28.06 $28.06 $27.02 1,187
2022-02-03 $28.09 $28.09 $28.09 $28.09 $27.04 56
2022-02-02 $28.20 $28.20 $28.20 $28.20 $27.15 44
2022-02-01 $28.05 $28.08 $28.05 $28.08 $27.04 811
2022-01-31 $27.97 $27.97 $27.97 $27.97 $26.93 12
2022-01-28 $27.51 $27.76 $27.51 $27.76 $26.72 381
2022-01-27 $27.84 $27.84 $27.73 $27.80 $26.76 5,015
2022-01-26 $28.00 $28.00 $27.70 $27.70 $26.67 928
2022-01-25 $27.78 $27.78 $27.78 $27.78 $26.75 87
2022-01-24 $27.50 $27.72 $27.41 $27.72 $26.69 422
2022-01-21 $28.00 $28.00 $27.89 $27.89 $26.85 233
2022-01-20 $28.40 $28.40 $28.20 $28.20 $27.15 312
2022-01-19 $28.45 $28.45 $28.45 $28.45 $27.39 46
2022-01-18 $28.27 $28.36 $28.27 $28.31 $27.25 2,310
2022-01-14 $28.49 $28.54 $28.49 $28.53 $27.46 1,795
2022-01-13 $28.55 $28.59 $28.45 $28.45 $27.39 2,580
2022-01-12 $28.46 $28.46 $28.46 $28.46 $27.40 73
2022-01-11 $28.12 $28.21 $28.12 $28.21 $27.16 572
2022-01-10 $27.93 $27.93 $27.93 $27.93 $26.89 110
2022-01-07 $27.96 $27.96 $27.96 $27.96 $26.92 29
2022-01-06 $27.63 $27.63 $27.63 $27.63 $26.60 87
2022-01-05 $27.73 $27.73 $27.62 $27.62 $26.59 446
2022-01-04 $27.69 $27.69 $27.69 $27.69 $26.66 114
2022-01-03 $27.59 $27.59 $27.55 $27.55 $26.52 245
2021-12-31 $27.47 $27.47 $27.43 $27.43 $26.40 288
2021-12-30 $27.56 $27.56 $27.41 $27.41 $26.39 759
2021-12-29 $27.50 $27.50 $27.50 $27.50 $26.48 153
2021-12-28 $27.48 $27.48 $27.48 $27.48 $26.46 1
2021-12-27 $27.38 $27.45 $27.38 $27.45 $26.43 447
2021-12-23 $27.26 $27.26 $27.26 $27.26 $26.25 8
2021-12-22 $26.87 $27.11 $26.87 $27.11 $26.10 1,054
2021-12-21 $26.78 $26.96 $26.78 $26.96 $25.95 153
2021-12-20 $27.59 $27.59 $26.64 $26.64 $25.64 802
2021-12-17 $28.81 $28.81 $28.74 $28.74 $25.72 252
2021-12-16 $29.01 $29.01 $28.96 $28.96 $25.92 985
2021-12-15 $28.77 $28.77 $28.77 $28.77 $25.74 14
2021-12-14 $28.57 $28.57 $28.48 $28.50 $25.51 764
2021-12-13 $28.65 $28.65 $28.57 $28.57 $25.57 358
2021-12-10 $28.87 $28.87 $28.74 $28.74 $25.72 315
2021-12-09 $28.61 $28.61 $28.59 $28.59 $25.58 178
2021-12-08 $28.78 $28.81 $28.75 $28.79 $25.76 392
2021-12-07 $28.70 $28.72 $28.68 $28.72 $25.70 2,740
2021-12-06 $28.36 $28.36 $28.36 $28.36 $25.38 28
2021-12-03 $28.06 $28.06 $28.01 $28.03 $25.09 464
2021-12-02 $28.09 $28.10 $28.09 $28.10 $25.15 129
2021-12-01 $28.15 $28.15 $27.75 $27.75 $24.83 690
2021-11-30 $27.84 $27.84 $27.84 $27.84 $24.92 71
2021-11-29 $28.15 $28.15 $28.15 $28.15 $25.19 2
2021-11-26 $28.01 $28.01 $27.93 $27.94 $25.01 461
2021-11-24 $28.51 $28.56 $28.51 $28.56 $25.56 790
2021-11-23 $28.69 $28.69 $28.69 $28.69 $25.67 35
2021-11-22 $28.54 $28.54 $28.54 $28.54 $25.54 35
2021-11-19 $28.51 $28.51 $28.51 $28.51 $25.52 2
2021-11-18 $28.68 $28.68 $28.66 $28.68 $25.67 692
2021-11-17 $28.67 $28.70 $28.67 $28.70 $25.68 806
2021-11-16 $28.78 $28.78 $28.69 $28.69 $25.68 120
2021-11-15 $28.80 $28.83 $28.80 $28.83 $25.81 205
2021-11-12 $28.91 $28.91 $28.91 $28.91 $25.87 1
2021-11-11 $28.81 $28.81 $28.81 $28.81 $25.78 1
2021-11-10 $28.73 $28.73 $28.73 $28.73 $25.71 8
2021-11-09 $28.94 $28.94 $28.94 $28.94 $25.90 7
2021-11-08 $29.02 $29.02 $29.02 $29.02 $25.98 56
2021-11-05 $29.04 $29.04 $29.04 $29.04 $25.99 102
2021-11-04 $29.00 $29.00 $29.00 $29.00 $25.95 102
2021-11-03 $29.13 $29.13 $29.13 $29.13 $26.08 1
2021-11-02 $28.93 $28.93 $28.93 $28.93 $25.89 33
2021-11-01 $29.00 $29.04 $29.00 $29.04 $25.99 320
2021-10-29 $28.81 $28.81 $28.81 $28.81 $25.79 3
2021-10-28 $28.93 $28.94 $28.93 $28.94 $25.90 180
2021-10-27 $28.81 $28.81 $28.72 $28.72 $25.70 142
2021-10-26 $28.84 $28.84 $28.84 $28.84 $25.81 59
2021-10-25 $28.80 $28.80 $28.80 $28.80 $25.78 332
2021-10-22 $28.85 $28.85 $28.85 $28.85 $25.82 524
2021-10-21 $28.79 $28.79 $28.72 $28.72 $25.71 524
2021-10-20 $28.93 $28.93 $28.93 $28.93 $25.89 20
2021-10-19 $28.84 $28.84 $28.84 $28.84 $25.81 74
2021-10-18 $28.73 $28.73 $28.73 $28.73 $25.71 3
2021-10-15 $28.84 $28.84 $28.84 $28.84 $25.81 5
2021-10-14 $28.72 $28.72 $28.72 $28.72 $25.70 185
2021-10-13 $28.42 $28.43 $28.38 $28.43 $25.45 348
2021-10-12 $28.26 $28.26 $28.26 $28.26 $25.29 1
2021-10-11 $28.24 $28.24 $28.24 $28.24 $25.27 0
2021-10-08 $28.30 $28.30 $28.30 $28.30 $25.33 1
2021-10-07 $28.19 $28.19 $28.19 $28.19 $25.23 1
2021-10-06 $27.86 $28.03 $27.86 $28.03 $25.09 239
2021-10-05 $28.15 $28.15 $28.14 $28.14 $25.19 760
2021-10-04 $28.08 $28.08 $28.08 $28.08 $25.13 14
2021-10-01 $28.19 $28.19 $28.19 $28.19 $25.23 34
2021-09-30 $28.12 $28.12 $28.12 $28.12 $25.17 4
2021-09-29 $28.21 $28.21 $28.21 $28.21 $25.25 38
2021-09-28 $28.24 $28.24 $28.23 $28.23 $25.26 211
2021-09-27 $28.75 $28.75 $28.75 $28.75 $25.73 4
2021-09-24 $28.67 $28.67 $28.67 $28.67 $25.66 59
2021-09-23 $28.89 $28.89 $28.89 $28.89 $25.86 6
2021-09-22 $28.64 $28.64 $28.64 $28.64 $25.63 18
2021-09-21 $28.42 $28.63 $28.42 $28.50 $25.50 1,016
2021-09-20 $28.57 $28.57 $28.28 $28.29 $25.32 679
2021-09-17 $29.46 $29.46 $29.16 $29.16 $25.76 233
2021-09-16 $29.63 $29.63 $29.63 $29.63 $26.18 64
2021-09-15 $29.75 $29.75 $29.75 $29.75 $26.29 2
2021-09-14 $29.61 $29.61 $29.61 $29.61 $26.16 10
2021-09-13 $29.87 $29.87 $29.82 $29.82 $26.34 129
2021-09-10 $29.74 $29.74 $29.53 $29.53 $26.09 175
2021-09-09 $29.63 $29.63 $29.63 $29.63 $26.18 2
2021-09-08 $29.73 $29.73 $29.73 $29.73 $26.27 3
2021-09-07 $29.90 $29.90 $29.90 $29.90 $26.41 107
2021-09-03 $30.19 $30.19 $30.09 $30.09 $26.59 168
2021-09-02 $30.00 $30.00 $29.98 $29.98 $26.48 190
2021-09-01 $29.83 $29.91 $29.83 $29.87 $26.39 442
2021-08-31 $29.75 $29.75 $29.75 $29.75 $26.28 100
2021-08-30 $29.83 $29.83 $29.83 $29.83 $26.36 342
2021-08-27 $29.40 $29.79 $29.40 $29.79 $26.32 303
2021-08-26 $29.59 $29.59 $29.59 $29.59 $26.14 2
2021-08-25 $29.80 $29.80 $29.80 $29.80 $26.33 27
2021-08-24 $29.82 $29.88 $29.82 $29.84 $26.36 1,513
2021-08-23 $29.78 $29.80 $29.78 $29.80 $26.32 622
2021-08-20 $29.64 $29.64 $29.64 $29.64 $26.19 3
2021-08-19 $29.50 $29.50 $29.50 $29.50 $26.06 21
2021-08-18 $29.82 $29.82 $29.82 $29.82 $26.34 4
2021-08-17 $30.12 $30.12 $30.00 $30.01 $26.51 602
2021-08-16 $30.32 $30.32 $30.32 $30.32 $26.78 36
2021-08-13 $30.39 $30.39 $30.39 $30.39 $26.85 12
2021-08-12 $30.23 $30.23 $30.23 $30.23 $26.70 11
2021-08-11 $30.21 $30.21 $30.21 $30.21 $26.69 1
2021-08-10 $30.04 $30.04 $30.04 $30.04 $26.54 34
2021-08-09 $30.01 $30.01 $29.95 $29.95 $26.46 335
2021-08-06 $29.99 $29.99 $29.98 $29.98 $26.48 110
2021-08-05 $30.06 $30.06 $30.06 $30.06 $26.55 19
2021-08-04 $29.99 $29.99 $29.99 $29.99 $26.49 13
2021-08-03 $30.15 $30.21 $30.15 $30.21 $26.69 168
2021-08-02 $30.02 $30.02 $29.92 $29.92 $26.43 107
2021-07-30 $29.95 $29.95 $29.95 $29.95 $26.46 31
2021-07-29 $30.12 $30.12 $30.12 $30.12 $26.61 32
2021-07-28 $30.00 $30.00 $30.00 $30.00 $26.50 18
2021-07-27 $29.86 $29.86 $29.86 $29.86 $26.38 11
2021-07-26 $29.95 $29.95 $29.95 $29.95 $26.46 18
2021-07-23 $29.85 $29.85 $29.85 $29.85 $26.37 17
2021-07-22 $29.64 $29.64 $29.64 $29.64 $26.19 23
2021-07-21 $29.62 $29.69 $29.62 $29.69 $26.23 320
2021-07-20 $29.33 $29.37 $29.33 $29.37 $25.95 176
2021-07-19 $29.11 $29.11 $29.11 $29.11 $25.72 291
2021-07-16 $29.84 $29.84 $29.73 $29.73 $26.27 656
2021-07-15 $29.88 $29.88 $29.87 $29.88 $26.40 546
2021-07-14 $30.06 $30.06 $30.04 $30.04 $26.54 210
2021-07-13 $29.99 $29.99 $29.96 $29.96 $26.47 225
2021-07-12 $30.10 $30.11 $30.10 $30.10 $26.59 2,110
2021-07-09 $29.58 $29.92 $29.58 $29.92 $26.43 203
2021-07-08 $29.42 $29.42 $29.42 $29.42 $25.99 14
2021-07-07 $29.76 $29.76 $29.76 $29.76 $26.29 2
2021-07-06 $29.72 $29.72 $29.61 $29.61 $26.16 717
2021-07-02 $29.80 $29.80 $29.80 $29.80 $26.33 3
2021-07-01 $29.66 $29.69 $29.64 $29.69 $26.23 627
2021-06-30 $29.63 $29.63 $29.63 $29.63 $26.18 29
2021-06-29 $29.83 $29.83 $29.83 $29.83 $26.35 21
2021-06-28 $30.00 $30.00 $29.88 $29.88 $26.39 1,326
2021-06-25 $30.01 $30.01 $30.01 $30.01 $26.52 75
2021-06-24 $29.93 $29.93 $29.92 $29.93 $26.44 1,587
2021-06-23 $29.79 $29.79 $29.75 $29.75 $26.28 161
2021-06-22 $29.87 $29.87 $29.87 $29.87 $26.39 46
2021-06-21 $29.87 $29.93 $29.87 $29.93 $26.45 115
2021-06-18 $30.15 $30.15 $29.95 $29.96 $26.13 777
2021-06-17 $30.53 $30.55 $30.49 $30.49 $26.59 1,007
2021-06-16 $30.76 $30.78 $30.75 $30.78 $26.85 447
2021-06-15 $30.99 $30.99 $30.99 $30.99 $27.03 139
2021-06-14 $30.92 $30.92 $30.92 $30.92 $26.97 3
2021-06-11 $30.89 $30.89 $30.89 $30.89 $26.94 1,589
2021-06-10 $30.79 $30.86 $30.79 $30.82 $26.88 1,663
2021-06-09 $30.79 $30.79 $30.73 $30.73 $26.80 159
2021-06-08 $30.91 $30.91 $30.86 $30.86 $26.91 536
2021-06-07 $30.93 $30.93 $30.91 $30.91 $26.96 1,183
2021-06-04 $30.71 $30.79 $30.67 $30.77 $26.83 9,632
2021-06-03 $30.60 $30.60 $30.50 $30.54 $26.64 3,651
2021-06-02 $30.66 $30.66 $30.64 $30.64 $26.73 102
2021-06-01 $30.63 $30.63 $30.57 $30.57 $26.66 312
2021-05-28 $30.54 $30.55 $30.50 $30.50 $26.60 1,008
2021-05-27 $30.27 $30.47 $30.27 $30.46 $26.57 809
2021-05-26 $30.28 $30.28 $30.28 $30.28 $26.40 53
2021-05-25 $30.25 $30.25 $30.25 $30.25 $26.38 30
2021-05-24 $30.45 $30.45 $30.34 $30.34 $26.46 779
2021-05-21 $30.27 $30.27 $30.27 $30.27 $26.40 1
2021-05-20 $30.23 $30.23 $30.23 $30.23 $26.37 5
2021-05-19 $30.01 $30.01 $30.01 $30.01 $26.17 4
2021-05-18 $30.32 $30.36 $30.24 $30.24 $26.37 277
2021-05-17 $30.13 $30.21 $30.13 $30.21 $26.35 202
2021-05-14 $30.01 $30.12 $30.01 $30.12 $26.27 1,553
2021-05-13 $29.80 $29.80 $29.80 $29.80 $25.99 26
2021-05-12 $29.95 $29.95 $29.63 $29.63 $25.84 2,377
2021-05-11 $30.04 $30.04 $29.90 $30.03 $26.19 2,737
2021-05-10 $30.33 $30.33 $30.33 $30.33 $26.45 18
2021-05-07 $30.30 $30.30 $30.30 $30.30 $26.43 101
2021-05-06 $29.99 $29.99 $29.99 $29.99 $26.16 268
2021-05-05 $29.68 $29.68 $29.68 $29.68 $25.88 1
2021-05-04 $29.31 $29.31 $29.31 $29.31 $25.56 18
2021-05-03 $29.56 $29.56 $29.56 $29.56 $25.78 14
2021-04-30 $29.25 $29.25 $29.25 $29.25 $25.51 1
2021-04-29 $29.44 $29.50 $29.40 $29.50 $25.73 499
2021-04-28 $29.53 $29.53 $29.49 $29.49 $25.72 350
2021-04-27 $29.45 $29.45 $29.45 $29.45 $25.68 1
2021-04-26 $29.67 $29.67 $29.58 $29.58 $25.80 210
2021-04-23 $29.52 $29.52 $29.52 $29.52 $25.74 47
2021-04-22 $29.35 $29.35 $29.18 $29.18 $25.45 169
2021-04-21 $29.39 $29.39 $29.39 $29.39 $25.63 36
2021-04-20 $29.13 $29.13 $29.13 $29.13 $25.40 4
2021-04-19 $29.60 $29.60 $29.55 $29.55 $25.77 203
2021-04-16 $29.54 $29.54 $29.54 $29.54 $25.76 4
2021-04-15 $29.32 $29.32 $29.32 $29.32 $25.57 2,101
2021-04-14 $29.15 $29.15 $29.12 $29.15 $25.42 2,101
2021-04-13 $29.04 $29.13 $29.04 $29.13 $25.40 2,662
2021-04-12 $29.04 $29.05 $29.04 $29.05 $25.34 1,063
2021-04-09 $29.19 $29.19 $29.19 $29.19 $25.46 100
2021-04-08 $29.15 $29.15 $29.12 $29.12 $25.40 2,451
2021-04-07 $28.95 $28.95 $28.95 $28.95 $25.25 2
2021-04-06 $28.88 $28.88 $28.88 $28.88 $25.19 66
2021-04-05 $29.15 $29.15 $29.15 $29.15 $25.42 24
2021-04-01 $28.78 $28.78 $28.78 $28.78 $25.10 7
2021-03-31 $28.60 $28.60 $28.60 $28.60 $24.94 24
2021-03-30 $28.74 $28.74 $28.71 $28.73 $25.06 1,031
2021-03-29 $28.77 $28.77 $28.77 $28.77 $25.09 4
2021-03-26 $28.78 $28.78 $28.78 $28.78 $25.10 19
2021-03-25 $28.44 $28.44 $28.43 $28.43 $24.80 400
2021-03-24 $28.24 $28.24 $28.24 $28.24 $24.62 30
2021-03-23 $28.33 $28.33 $28.33 $28.33 $24.71 21
2021-03-22 $28.66 $28.66 $28.66 $28.66 $24.99 1
2021-03-19 $28.74 $28.79 $28.73 $28.79 $24.97 421
2021-03-18 $28.67 $28.67 $28.67 $28.67 $24.87 13
2021-03-17 $28.82 $28.82 $28.82 $28.82 $24.99 2
2021-03-16 $28.66 $28.66 $28.66 $28.66 $24.86 27
2021-03-15 $28.67 $28.67 $28.65 $28.66 $24.86 311
2021-03-12 $28.68 $28.68 $28.68 $28.68 $24.88 1
2021-03-11 $28.54 $28.54 $28.54 $28.54 $24.76 16
2021-03-10 $28.45 $28.45 $28.45 $28.45 $24.67 17
2021-03-09 $28.21 $28.21 $28.21 $28.21 $24.46 17
2021-03-08 $28.02 $28.02 $28.02 $28.02 $24.30 96
2021-03-05 $28.06 $28.06 $28.06 $28.06 $24.34 32
2021-03-04 $27.76 $27.76 $27.76 $27.76 $24.07 1
2021-03-03 $27.89 $27.89 $27.89 $27.89 $24.19 142
2021-03-02 $27.93 $28.01 $27.93 $28.01 $24.29 100
2021-03-01 $27.99 $27.99 $27.99 $27.99 $24.28 6
2021-02-26 $27.60 $27.60 $27.60 $27.60 $23.94 54
2021-02-25 $27.96 $27.96 $27.96 $27.96 $24.25 56
2021-02-24 $28.32 $28.32 $28.32 $28.32 $24.56 36
2021-02-23 $28.28 $28.28 $28.23 $28.23 $24.48 102
2021-02-22 $28.12 $28.12 $28.12 $28.12 $24.39 11
2021-02-19 $28.13 $28.13 $28.04 $28.04 $24.32 266
2021-02-18 $27.99 $27.99 $27.99 $27.99 $24.28 18
2021-02-17 $28.13 $28.13 $28.13 $28.13 $24.39 11
2021-02-16 $28.17 $28.20 $28.17 $28.20 $24.46 256
2021-02-12 $27.96 $28.05 $27.96 $28.05 $24.32 289
2021-02-11 $27.93 $27.93 $27.92 $27.92 $24.22 182
2021-02-10 $27.80 $27.80 $27.80 $27.80 $24.11 51
2021-02-09 $27.85 $27.85 $27.85 $27.85 $24.15 5
2021-02-08 $27.71 $27.71 $27.71 $27.71 $24.04 23
2021-02-05 $27.58 $27.58 $27.58 $27.58 $23.92 4
2021-02-04 $27.50 $27.50 $27.50 $27.50 $23.85 2
2021-02-03 $27.55 $27.55 $27.55 $27.55 $23.90 13
2021-02-02 $27.44 $27.44 $27.44 $27.44 $23.79 10
2021-02-01 $27.30 $27.30 $27.30 $27.30 $23.68 12
2021-01-29 $27.11 $27.11 $27.11 $27.11 $23.51 1
2021-01-28 $27.71 $27.71 $27.71 $27.71 $24.03 7
2021-01-27 $27.59 $27.59 $27.59 $27.59 $23.92 3
2021-01-26 $28.08 $28.08 $28.08 $28.08 $24.35 2
2021-01-25 $27.93 $27.93 $27.93 $27.93 $24.22 89
2021-01-22 $27.95 $27.95 $27.95 $27.95 $24.24 39
2021-01-21 $28.06 $28.06 $28.06 $28.06 $24.34 10
2021-01-20 $28.11 $28.11 $28.11 $28.11 $24.38 1
2021-01-19 $28.00 $28.00 $28.00 $28.00 $24.28 55
2021-01-15 $27.96 $27.96 $27.96 $27.96 $24.25 22
2021-01-14 $28.24 $28.24 $28.24 $28.24 $24.49 102
2021-01-13 $28.07 $28.07 $28.05 $28.05 $24.33 102
2021-01-12 $28.03 $28.03 $28.03 $28.03 $24.31 1
2021-01-11 $27.94 $27.94 $27.91 $27.91 $24.20 1,080
2021-01-08 $28.21 $28.21 $28.21 $28.21 $24.47 8
2021-01-07 $28.05 $28.09 $28.05 $28.09 $24.37 201
2021-01-06 $28.06 $28.06 $28.06 $28.06 $24.34 2
2021-01-05 $27.64 $27.64 $27.64 $27.64 $23.97 2
2021-01-04 $27.50 $27.50 $27.34 $27.34 $23.71 362
2020-12-31 $27.22 $27.26 $27.22 $27.26 $23.65 115
2020-12-30 $27.47 $27.47 $27.47 $27.47 $23.83 13
2020-12-29 $27.37 $27.37 $27.37 $27.37 $23.74 1
2020-12-28 $27.26 $27.26 $27.26 $27.26 $23.64 88
2020-12-24 $27.11 $27.11 $27.11 $27.11 $23.51 10
2020-12-23 $27.08 $27.08 $27.08 $27.08 $23.49 3
2020-12-22 $26.70 $26.73 $26.70 $26.73 $23.18 100
2020-12-21 $27.25 $27.25 $26.85 $26.85 $23.28 300
2020-12-18 $28.30 $28.30 $28.30 $28.30 $23.73 100
2020-12-17 $28.32 $28.32 $28.32 $28.32 $23.74 40
2020-12-16 $28.23 $28.23 $28.23 $28.23 $23.67 0
2020-12-15 $28.07 $28.07 $28.07 $28.07 $23.53 1
2020-12-14 $27.91 $27.91 $27.91 $27.91 $23.40 1
2020-12-11 $27.88 $27.88 $27.88 $27.88 $23.38 1
2020-12-10 $28.09 $28.09 $28.09 $28.09 $23.55 23
2020-12-09 $28.00 $28.00 $27.98 $27.98 $23.46 1,375
2020-12-08 $27.87 $27.87 $27.87 $27.87 $23.37 3
2020-12-07 $27.91 $27.91 $27.79 $27.79 $23.30 1,630
2020-12-04 $27.89 $27.89 $27.89 $27.89 $23.38 2
2020-12-03 $27.67 $27.67 $27.67 $27.67 $23.20 0
2020-12-02 $27.65 $27.65 $27.65 $27.65 $23.18 2
2020-12-01 $27.61 $27.61 $27.61 $27.61 $23.15 2
2020-11-30 $27.19 $27.19 $27.19 $27.19 $22.79 2
2020-11-27 $27.70 $27.70 $27.70 $27.70 $23.22 2
2020-11-25 $27.62 $27.62 $27.62 $27.62 $23.15 34
2020-11-24 $27.62 $27.62 $27.62 $27.62 $23.16 34
2020-11-23 $27.14 $27.14 $27.14 $27.14 $22.75 3
2020-11-20 $27.13 $27.13 $27.13 $27.13 $22.75 1
2020-11-19 $27.07 $27.07 $27.07 $27.07 $22.70 0
2020-11-18 $26.96 $26.96 $26.96 $26.96 $22.60 0
2020-11-17 $27.03 $27.03 $27.03 $27.03 $22.66 9
2020-11-16 $26.95 $26.95 $26.95 $26.95 $22.60 9
2020-11-13 $26.71 $26.71 $26.71 $26.71 $22.39 3
2020-11-12 $26.35 $26.35 $26.35 $26.35 $22.09 2
2020-11-11 $26.70 $26.70 $26.70 $26.70 $22.38 10
2020-11-10 $26.57 $26.57 $26.57 $26.57 $22.28 1
2020-11-09 $26.15 $26.15 $26.15 $26.15 $21.92 1
2020-11-06 $25.52 $25.52 $25.52 $25.52 $21.39 1
2020-11-05 $25.50 $25.50 $25.50 $25.50 $21.38 14
2020-11-04 $25.09 $25.09 $25.09 $25.09 $21.04 80
2020-11-03 $24.91 $24.91 $24.91 $24.91 $20.88 80
2020-11-02 $24.36 $24.36 $24.36 $24.36 $20.42 54
2020-10-30 $23.99 $23.99 $23.99 $23.99 $20.11 54
2020-10-29 $24.15 $24.15 $24.15 $24.15 $20.24 0
2020-10-28 $24.04 $24.04 $24.04 $24.04 $20.16 1
2020-10-27 $24.74 $24.74 $24.74 $24.74 $20.74 1
2020-10-26 $24.92 $24.92 $24.92 $24.92 $20.90 4
2020-10-23 $25.27 $25.27 $25.27 $25.27 $21.19 0
2020-10-22 $25.14 $25.14 $25.14 $25.14 $21.08 0
2020-10-21 $25.12 $25.12 $25.12 $25.12 $21.06 0
2020-10-20 $25.27 $25.27 $25.27 $25.27 $21.18 1
2020-10-19 $25.12 $25.12 $25.12 $25.12 $21.06 1
2020-10-16 $25.28 $25.28 $25.28 $25.28 $21.20 2
2020-10-15 $25.23 $25.23 $25.23 $25.23 $21.15 0
2020-10-14 $25.58 $25.58 $25.58 $25.58 $21.45 0
2020-10-13 $25.61 $25.61 $25.61 $25.61 $21.47 0
2020-10-12 $25.82 $25.82 $25.82 $25.82 $21.65 21
2020-10-09 $25.73 $25.73 $25.73 $25.73 $21.57 21
2020-10-08 $25.59 $25.59 $25.59 $25.59 $21.45 2
2020-10-07 $25.43 $25.43 $25.43 $25.43 $21.32 1
2020-10-06 $25.31 $25.31 $25.31 $25.31 $21.22 1
2020-10-05 $25.49 $25.49 $25.49 $25.49 $21.37 8
2020-10-02 $25.18 $25.18 $25.16 $25.16 $21.10 102
2020-10-01 $25.13 $25.13 $25.13 $25.13 $21.07 3
2020-09-30 $25.12 $25.12 $25.12 $25.12 $21.06 1
2020-09-29 $25.14 $25.14 $25.14 $25.14 $21.08 2
2020-09-28 $25.27 $25.27 $25.27 $25.27 $21.18 76
2020-09-25 $24.81 $24.91 $24.66 $24.91 $20.88 837
2020-09-24 $24.93 $24.93 $24.93 $24.93 $20.90 1
2020-09-23 $24.91 $24.91 $24.91 $24.91 $20.89 75
2020-09-22 $25.17 $25.17 $25.17 $25.17 $21.10 75
2020-09-21 $25.20 $25.20 $25.20 $25.20 $21.13 0
2020-09-18 $26.07 $26.07 $26.07 $26.07 $21.55 0
2020-09-17 $26.32 $26.32 $26.32 $26.32 $21.76 48
2020-09-16 $26.22 $26.22 $26.22 $26.22 $21.67 48
2020-09-15 $26.28 $26.29 $26.28 $26.29 $21.73 500
2020-09-14 $26.16 $26.16 $26.16 $26.16 $21.63 0
2020-09-11 $26.13 $26.13 $26.13 $26.13 $21.60 0
2020-09-10 $25.90 $25.90 $25.90 $25.90 $21.41 0
2020-09-09 $26.20 $26.20 $26.20 $26.20 $21.66 1,799
2020-09-08 $25.74 $25.77 $25.70 $25.70 $21.24 1,799
2020-09-04 $26.03 $26.03 $26.03 $26.03 $21.52 50
2020-09-03 $25.97 $25.97 $25.97 $25.97 $21.47 3
2020-09-02 $26.47 $26.47 $26.47 $26.47 $21.88 0
2020-09-01 $26.22 $26.22 $26.22 $26.22 $21.67 0
2020-08-31 $26.25 $26.25 $26.25 $26.25 $21.70 0
2020-08-28 $26.43 $26.43 $26.43 $26.43 $21.85 4
2020-08-27 $26.35 $26.35 $26.35 $26.35 $21.78 0
2020-08-26 $26.58 $26.58 $26.58 $26.58 $21.97 0
2020-08-25 $26.54 $26.54 $26.54 $26.54 $21.94 0
2020-08-24 $26.54 $26.54 $26.54 $26.54 $21.94 0
2020-08-21 $26.24 $26.24 $26.24 $26.24 $21.69 1
2020-08-20 $26.42 $26.43 $26.42 $26.43 $21.84 500
2020-08-19 $26.44 $26.44 $26.44 $26.44 $21.86 2
2020-08-18 $26.52 $26.52 $26.52 $26.52 $21.92 2
2020-08-17 $26.51 $26.51 $26.51 $26.51 $21.91 4
2020-08-14 $26.42 $26.42 $26.42 $26.42 $21.84 0
2020-08-13 $26.49 $26.49 $26.49 $26.49 $21.90 3
2020-08-12 $26.65 $26.65 $26.65 $26.65 $22.02 3
2020-08-11 $26.32 $26.32 $26.05 $26.05 $21.53 201
2020-08-10 $26.05 $26.05 $26.05 $26.05 $21.53 1
2020-08-07 $25.93 $25.93 $25.90 $25.90 $21.41 200
2020-08-06 $26.01 $26.01 $26.01 $26.01 $21.50 0
2020-08-05 $26.03 $26.03 $26.03 $26.03 $21.52 10
2020-08-04 $25.98 $25.98 $25.98 $25.98 $21.47 10
2020-08-03 $25.72 $25.72 $25.72 $25.72 $21.26 10
2020-07-31 $25.56 $25.56 $25.30 $25.30 $20.91 200
2020-07-30 $25.75 $25.80 $25.75 $25.80 $21.33 204
2020-07-29 $26.16 $26.16 $26.16 $26.16 $21.62 1
2020-07-28 $25.98 $25.98 $25.98 $25.98 $21.48 1
2020-07-27 $26.14 $26.14 $26.14 $26.14 $21.61 100
2020-07-24 $25.90 $25.90 $25.90 $25.90 $21.41 0
2020-07-23 $25.95 $25.95 $25.95 $25.95 $21.45 6
2020-07-22 $26.29 $26.29 $26.29 $26.29 $21.73 6
2020-07-21 $26.47 $26.47 $26.47 $26.47 $21.88 0
2020-07-20 $26.49 $26.49 $26.49 $26.49 $21.90 0
2020-07-17 $26.22 $26.22 $26.22 $26.22 $21.67 10
2020-07-16 $26.07 $26.07 $26.07 $26.07 $21.55 10
2020-07-15 $26.21 $26.21 $26.21 $26.21 $21.66 0
2020-07-14 $25.96 $25.96 $25.96 $25.96 $21.46 0
2020-07-13 $25.66 $25.66 $25.66 $25.66 $21.21 1
2020-07-10 $25.90 $25.90 $25.90 $25.90 $21.41 0
2020-07-09 $25.74 $25.74 $25.74 $25.74 $21.28 0
2020-07-08 $25.89 $25.89 $25.89 $25.89 $21.40 0
2020-07-07 $25.66 $25.66 $25.66 $25.66 $21.21 100
2020-07-06 $25.94 $25.94 $25.94 $25.94 $21.44 100
2020-07-02 $25.49 $25.49 $25.49 $25.49 $21.07 0
2020-07-01 $25.35 $25.35 $25.35 $25.35 $20.95 7
2020-06-30 $25.17 $25.17 $25.17 $25.17 $20.81 6
2020-06-29 $24.71 $24.71 $24.71 $24.71 $20.42 2
2020-06-26 $24.71 $24.71 $24.71 $24.71 $20.42 2
2020-06-25 $25.21 $25.21 $25.21 $25.21 $20.84 1
2020-06-24 $24.94 $24.94 $24.94 $24.94 $20.61 7
2020-06-23 $25.57 $25.57 $25.57 $25.57 $21.13 2
2020-06-22 $25.48 $25.48 $25.48 $25.48 $21.06 4
2020-06-19 $25.30 $25.30 $25.30 $25.30 $20.91 2
2020-06-18 $25.27 $25.30 $25.27 $25.29 $20.91 1,026
2020-06-17 $25.38 $25.38 $25.38 $25.38 $20.97 0
2020-06-16 $25.44 $25.44 $25.25 $25.25 $20.87 4,307
2020-06-15 $24.94 $24.94 $24.94 $24.94 $20.62 1
2020-06-12 $24.87 $24.87 $24.87 $24.87 $20.56 85
2020-06-11 $25.15 $25.15 $24.58 $24.58 $20.31 1,700
2020-06-10 $25.90 $25.94 $25.90 $25.94 $21.44 500
2020-06-09 $25.89 $25.89 $25.89 $25.89 $21.40 0
2020-06-08 $25.81 $25.97 $25.81 $25.97 $21.46 515
2020-06-05 $25.77 $25.77 $25.77 $25.77 $21.30 1
2020-06-04 $25.28 $25.28 $25.28 $25.28 $20.89 20
2020-06-03 $25.50 $25.50 $25.50 $25.50 $21.08 0
2020-06-02 $25.09 $25.24 $25.08 $25.24 $20.86 2,771
2020-06-01 $25.06 $25.06 $25.06 $25.06 $20.72 0
2020-05-29 $24.82 $24.82 $24.82 $24.82 $20.51 0
2020-05-28 $24.63 $24.63 $24.63 $24.63 $20.36 0
2020-05-27 $24.46 $24.46 $24.46 $24.46 $20.22 0
2020-05-26 $24.24 $24.24 $24.24 $24.24 $20.04 0
2020-05-22 $23.90 $23.90 $23.90 $23.90 $19.75 0
2020-05-21 $23.94 $23.94 $23.94 $23.94 $19.79 0
2020-05-20 $24.14 $24.14 $24.14 $24.14 $19.96 0
2020-05-19 $23.79 $23.79 $23.79 $23.79 $19.67 0
2020-05-18 $24.01 $24.01 $24.01 $24.01 $19.84 0
2020-05-15 $23.24 $23.24 $23.24 $23.24 $19.21 0
2020-05-14 $23.11 $23.11 $23.11 $23.11 $19.10 2
2020-05-13 $23.05 $23.05 $23.05 $23.05 $19.05 0
2020-05-12 $23.38 $23.38 $23.38 $23.38 $19.32 0
2020-05-11 $23.70 $23.70 $23.70 $23.70 $19.59 0
2020-05-08 $23.32 $23.32 $23.32 $23.32 $19.28 0
2020-05-07 $23.10 $23.10 $23.10 $23.10 $19.09 1
2020-05-06 $23.23 $23.23 $23.23 $23.23 $19.20 0
2020-05-05 $23.00 $23.00 $23.00 $23.00 $19.01 0
2020-05-04 $22.87 $22.87 $22.87 $22.87 $18.91 0
2020-05-01 $23.50 $23.50 $23.50 $23.50 $19.43 0
2020-04-30 $23.73 $23.73 $23.73 $23.73 $19.61 0
2020-04-29 $23.13 $23.13 $23.13 $23.13 $19.12 0
2020-04-28 $23.16 $23.16 $23.16 $23.16 $19.14 0
2020-04-27 $22.81 $22.81 $22.81 $22.81 $18.85 0
2020-04-24 $22.53 $22.53 $22.53 $22.53 $18.62 0
2020-04-23 $22.59 $22.59 $22.59 $22.59 $18.67 0
2020-04-22 $22.12 $22.12 $22.12 $22.12 $18.28 0
2020-04-21 $22.76 $22.76 $22.76 $22.76 $18.81 0
2020-04-20 $23.05 $23.05 $23.05 $23.05 $19.06 0
2020-04-17 $22.46 $22.46 $22.46 $22.46 $18.57 0
2020-04-16 $22.35 $22.35 $22.35 $22.35 $18.47 0
2020-04-15 $22.83 $22.83 $22.83 $22.83 $18.87 0
2020-04-14 $22.28 $22.28 $22.28 $22.28 $18.42 0
2020-04-13 $22.51 $22.51 $22.51 $22.51 $18.61 0
2020-04-09 $22.14 $22.14 $22.14 $22.14 $18.30 0
2020-04-08 $21.64 $21.64 $21.64 $21.64 $17.89 0
2020-04-07 $21.61 $21.61 $21.61 $21.61 $17.86 0
2020-04-06 $20.33 $20.33 $20.33 $20.33 $16.80 0
2020-04-03 $20.68 $20.68 $20.68 $20.68 $17.09 0
2020-04-02 $20.68 $20.68 $20.68 $20.68 $17.09 0
2020-04-01 $20.37 $20.37 $20.37 $20.37 $16.84 0
2020-03-31 $21.25 $21.25 $21.25 $21.25 $17.57 0
2020-03-30 $21.52 $21.52 $21.52 $21.52 $17.78 0
2020-03-27 $20.91 $20.91 $20.91 $20.91 $17.28 0
2020-03-26 $21.65 $21.65 $21.65 $21.65 $17.89 0
2020-03-25 $20.62 $20.62 $20.62 $20.62 $17.04 0
2020-03-24 $20.06 $20.06 $20.06 $20.06 $16.58 1
2020-03-23 $18.50 $18.50 $18.50 $18.50 $15.29 0
2020-03-20 $18.96 $18.96 $18.96 $18.96 $15.67 0
2020-03-19 $19.59 $19.59 $19.59 $19.59 $16.19 0
2020-03-18 $19.29 $19.29 $19.29 $19.29 $15.95 0
2020-03-17 $20.36 $20.57 $20.36 $20.57 $17.00 181
2020-03-16 $19.63 $19.63 $19.63 $19.63 $16.23 1
2020-03-13 $22.01 $22.01 $22.01 $22.01 $18.19 0
2020-03-12 $20.76 $20.76 $20.76 $20.76 $17.16 114
2020-03-11 $23.02 $23.02 $23.00 $23.00 $19.01 200
2020-03-10 $24.11 $24.11 $24.11 $24.11 $19.93 0
2020-03-09 $23.27 $23.27 $23.27 $23.27 $19.24 2
2020-03-06 $25.10 $25.10 $25.10 $25.10 $20.75 0
2020-03-05 $25.77 $25.77 $25.54 $25.54 $21.11 100
2020-03-04 $25.84 $26.30 $25.84 $26.30 $21.74 100
2020-03-03 $26.01 $26.01 $25.40 $25.40 $21.00 100
2020-03-02 $25.02 $25.83 $25.02 $25.83 $21.35 101
2020-02-28 $24.96 $24.96 $24.96 $24.96 $20.63 54
2020-02-27 $25.38 $25.38 $25.38 $25.38 $20.98 1
2020-02-26 $26.26 $26.26 $26.26 $26.26 $21.71 0
2020-02-25 $26.31 $26.31 $26.31 $26.31 $21.74 0
2020-02-24 $26.98 $26.98 $26.98 $26.98 $22.30 0
2020-02-21 $27.96 $27.96 $27.90 $27.90 $23.06 400
2020-02-20 $28.14 $28.14 $28.14 $28.14 $23.26 0
2020-02-19 $28.31 $28.31 $28.31 $28.31 $23.40 0
2020-02-18 $28.21 $28.21 $28.21 $28.21 $23.31 0
2020-02-14 $28.27 $28.27 $28.27 $28.27 $23.36 0
2020-02-13 $28.20 $28.20 $28.20 $28.20 $23.31 0
2020-02-12 $28.27 $28.27 $28.27 $28.27 $23.37 0
2020-02-11 $28.11 $28.11 $28.11 $28.11 $23.24 1
2020-02-10 $27.97 $27.97 $27.97 $27.97 $23.12 0
2020-02-07 $27.85 $27.85 $27.85 $27.85 $23.02 0
2020-02-06 $28.05 $28.05 $28.05 $28.05 $23.19 0
2020-02-05 $27.96 $27.96 $27.96 $27.96 $23.11 0
2020-02-04 $27.72 $27.72 $27.72 $27.72 $22.91 0
2020-02-03 $27.31 $27.31 $27.31 $27.31 $22.57 0
2020-01-31 $27.14 $27.14 $27.14 $27.14 $22.44 0
2020-01-30 $27.60 $27.60 $27.60 $27.60 $22.81 0
2020-01-29 $27.59 $27.59 $27.59 $27.59 $22.80 0
2020-01-28 $27.61 $27.61 $27.61 $27.61 $22.82 0
2020-01-27 $27.34 $27.34 $27.34 $27.34 $22.60 0
2020-01-24 $27.82 $27.82 $27.82 $27.82 $23.00 0
2020-01-23 $28.05 $28.05 $28.05 $28.05 $23.19 0
2020-01-22 $28.08 $28.08 $28.08 $28.08 $23.21 0
2020-01-21 $28.02 $28.02 $28.02 $28.02 $23.16 0
2020-01-17 $28.19 $28.19 $28.19 $28.19 $23.30 8
2020-01-16 $28.07 $28.07 $28.07 $28.07 $23.20 0
2020-01-15 $27.89 $27.89 $27.89 $27.89 $23.06 0
2020-01-14 $27.81 $27.81 $27.81 $27.81 $22.99 0
2020-01-13 $27.84 $27.84 $27.84 $27.84 $23.01 0
2020-01-10 $27.64 $27.64 $27.64 $27.64 $22.85 0
2020-01-09 $27.70 $27.70 $27.70 $27.70 $22.89 0
2020-01-08 $27.55 $27.55 $27.55 $27.55 $22.77 0
2020-01-07 $27.43 $27.43 $27.43 $27.43 $22.67 0
2020-01-06 $27.46 $27.46 $27.46 $27.46 $22.69 2
2020-01-03 $27.39 $27.39 $27.39 $27.39 $22.64 0
2020-01-02 $27.58 $27.58 $27.58 $27.58 $22.80 1
2019-12-31 $27.36 $27.36 $27.36 $27.36 $22.61 3
2019-12-30 $27.26 $27.26 $27.26 $27.26 $22.53 3
2019-12-27 $27.44 $27.44 $27.44 $27.44 $22.68 0
2019-12-26 $27.38 $27.38 $27.38 $27.38 $22.63 114
2019-12-24 $27.25 $27.25 $27.25 $27.25 $22.53 0
2019-12-23 $27.27 $27.27 $27.27 $27.27 $22.54 0
2019-12-20 $27.28 $27.28 $27.28 $27.28 $22.55 0
2019-12-19 $27.71 $27.71 $27.71 $27.71 $22.45 0
2019-12-18 $27.67 $27.67 $27.67 $27.67 $22.42 0
2019-12-17 $27.68 $27.68 $27.68 $27.68 $22.43 0
2019-12-16 $27.70 $27.70 $27.70 $27.70 $22.45 0
2019-12-13 $27.47 $27.47 $27.47 $27.47 $22.26 0
2019-12-12 $27.42 $27.42 $27.42 $27.42 $22.22 0
2019-12-11 $27.22 $27.22 $27.22 $27.22 $22.06 0
2019-12-10 $27.12 $27.12 $27.12 $27.12 $21.98 0
2019-12-09 $27.14 $27.14 $27.14 $27.14 $22.00 0
2019-12-06 $27.25 $27.25 $27.25 $27.25 $22.08 0
2019-12-05 $27.03 $27.03 $27.03 $27.03 $21.91 0
2019-12-04 $27.04 $27.04 $27.04 $27.04 $21.91 0
2019-12-03 $26.85 $26.85 $26.85 $26.85 $21.76 0
2019-12-02 $26.98 $26.98 $26.98 $26.98 $21.86 2
2019-11-29 $27.19 $27.19 $27.19 $27.19 $22.03 0
2019-11-27 $27.35 $27.35 $27.35 $27.35 $22.16 0
2019-11-26 $27.25 $27.25 $27.25 $27.25 $22.08 0
2019-11-25 $27.18 $27.18 $27.18 $27.18 $22.03 0
2019-11-22 $26.95 $26.95 $26.95 $26.95 $21.84 0
2019-11-21 $26.92 $26.92 $26.92 $26.92 $21.81 0
2019-11-20 $27.00 $27.00 $27.00 $27.00 $21.88 0
2019-11-19 $27.11 $27.11 $27.11 $27.11 $21.97 0
2019-11-18 $27.04 $27.04 $27.04 $27.04 $21.92 0
2019-11-15 $27.03 $27.03 $27.03 $27.03 $21.90 0
2019-11-14 $26.87 $26.87 $26.87 $26.87 $21.77 0
2019-11-13 $26.83 $26.83 $26.83 $26.83 $21.74 0
2019-11-12 $26.86 $26.86 $26.86 $26.86 $21.76 0
2019-11-11 $26.83 $26.83 $26.83 $26.83 $21.75 0
2019-11-08 $26.86 $26.86 $26.86 $26.86 $21.77 1
2019-11-07 $26.87 $26.87 $26.87 $26.87 $21.78 0
2019-11-06 $26.79 $26.79 $26.79 $26.79 $21.71 0
2019-11-05 $26.75 $26.75 $26.75 $26.75 $21.68 0
2019-11-04 $26.79 $26.79 $26.79 $26.79 $21.71 0
2019-11-01 $26.71 $26.71 $26.71 $26.71 $21.64 0
2019-10-31 $26.46 $26.46 $26.46 $26.46 $21.45 0
2019-10-30 $26.62 $26.62 $26.62 $26.62 $21.58 0
2019-10-29 $26.57 $26.57 $26.56 $26.56 $21.52 349
2019-10-28 $26.52 $26.52 $26.52 $26.52 $21.49 0
2019-10-25 $26.41 $26.41 $26.41 $26.41 $21.40 0
2019-10-24 $26.39 $26.39 $26.39 $26.39 $21.39 0
2019-10-23 $26.21 $26.27 $26.21 $26.27 $21.29 382
2019-10-22 $26.21 $26.21 $26.21 $26.21 $21.24 0
2019-10-21 $26.28 $26.28 $26.28 $26.28 $21.30 0
2019-10-18 $26.14 $26.14 $26.14 $26.14 $21.19 0
2019-10-17 $26.18 $26.18 $26.18 $26.18 $21.22 0
2019-10-16 $26.11 $26.11 $26.11 $26.11 $21.16 0
2019-10-15 $26.15 $26.15 $26.15 $26.15 $21.19 0
2019-10-14 $25.91 $25.91 $25.91 $25.91 $21.00 0
2019-10-11 $25.98 $25.98 $25.98 $25.98 $21.06 0
2019-10-10 $25.64 $25.64 $25.64 $25.64 $20.78 80
2019-10-09 $25.50 $25.50 $25.50 $25.50 $20.66 0
2019-10-08 $25.28 $25.28 $25.28 $25.28 $20.48 0
2019-10-07 $25.65 $25.65 $25.65 $25.65 $20.79 0
2019-10-04 $25.74 $25.74 $25.74 $25.74 $20.86 0
2019-10-03 $25.43 $25.43 $25.43 $25.43 $20.61 0
2019-10-02 $25.28 $25.28 $25.28 $25.28 $20.48 0
2019-10-01 $25.72 $25.72 $25.72 $25.72 $20.84 0
2019-09-30 $26.00 $26.00 $26.00 $26.00 $21.07 0
2019-09-27 $25.87 $25.87 $25.87 $25.87 $20.97 0
2019-09-26 $26.04 $26.04 $26.04 $26.04 $21.10 0
2019-09-25 $26.05 $26.05 $26.05 $26.05 $21.11 0
2019-09-24 $25.98 $25.98 $25.98 $25.98 $21.06 0
2019-09-23 $26.13 $26.13 $26.13 $26.13 $21.17 0
2019-09-20 $26.14 $26.14 $26.14 $26.14 $21.19 0
2019-09-19 $26.22 $26.22 $26.22 $26.22 $21.25 4
2019-09-18 $26.18 $26.18 $26.18 $26.18 $21.22 0
2019-09-17 $26.23 $26.23 $26.23 $26.23 $21.25 0
2019-09-16 $26.10 $26.10 $26.10 $26.10 $21.15 0
2019-09-13 $26.19 $26.19 $26.19 $26.19 $21.22 0
2019-09-12 $26.18 $26.18 $26.18 $26.18 $21.21 0
2019-09-11 $26.04 $26.04 $26.04 $26.04 $21.10 0
2019-09-10 $25.90 $25.90 $25.90 $25.90 $20.99 0
2019-09-09 $25.94 $25.94 $25.94 $25.94 $21.02 0
2019-09-06 $25.97 $25.97 $25.97 $25.97 $21.05 0
2019-09-05 $25.97 $25.97 $25.94 $25.94 $21.02 300
2019-09-04 $25.71 $25.71 $25.71 $25.71 $20.83 0
2019-09-03 $25.41 $25.41 $25.41 $25.41 $20.59 0
2019-08-30 $25.54 $25.54 $25.54 $25.54 $20.69 0
2019-08-29 $25.48 $25.48 $25.48 $25.48 $20.65 0
2019-08-28 $25.23 $25.23 $25.23 $25.23 $20.44 0
2019-08-27 $25.16 $25.16 $25.16 $25.16 $20.39 0
2019-08-26 $25.20 $25.20 $25.20 $25.20 $20.43 0
2019-08-23 $24.96 $24.96 $24.96 $24.96 $20.23 4
2019-08-22 $25.52 $25.52 $25.52 $25.52 $20.68 0
2019-08-21 $25.52 $25.52 $25.52 $25.52 $20.68 0
2019-08-20 $25.35 $25.35 $25.30 $25.30 $20.50 120
2019-08-19 $25.47 $25.47 $25.47 $25.47 $20.64 214
2019-08-16 $25.29 $25.29 $25.29 $25.29 $20.49 0
2019-08-15 $24.96 $24.96 $24.96 $24.96 $20.22 600
2019-08-14 $24.86 $24.86 $24.86 $24.86 $20.15 1,800
2019-08-13 $25.63 $25.63 $25.27 $25.58 $20.73 300
2019-08-12 $25.54 $25.54 $25.54 $25.54 $20.70 0
2019-08-09 $25.54 $25.54 $25.54 $25.54 $20.70 0
2019-08-08 $25.73 $25.73 $25.73 $25.73 $20.85 0
2019-08-07 $25.36 $25.36 $25.36 $25.36 $20.55 3
2019-08-06 $25.30 $25.30 $25.30 $25.30 $20.50 0
2019-08-05 $25.02 $25.02 $25.02 $25.02 $20.28 20
2019-08-02 $25.69 $25.69 $25.69 $25.69 $20.82 0
2019-08-01 $25.88 $25.88 $25.88 $25.88 $20.97 7
2019-07-31 $26.14 $26.14 $26.14 $26.14 $21.18 400
2019-07-30 $26.36 $26.36 $26.36 $26.36 $21.36 0
2019-07-29 $26.59 $26.59 $26.59 $26.59 $21.54 0
2019-07-26 $26.62 $26.64 $26.62 $26.64 $21.59 190
2019-07-25 $26.46 $26.46 $26.46 $26.46 $21.45 0
2019-07-24 $26.66 $26.66 $26.66 $26.66 $21.60 0
2019-07-23 $26.56 $26.56 $26.56 $26.56 $21.52 0
2019-07-22 $26.43 $26.43 $26.43 $26.43 $21.42 0
2019-07-19 $26.41 $26.41 $26.41 $26.41 $21.41 0
2019-07-18 $26.53 $26.53 $26.53 $26.53 $21.50 0
2019-07-17 $26.39 $26.39 $26.39 $26.39 $21.38 0
2019-07-16 $26.55 $26.55 $26.55 $26.55 $21.51 0
2019-07-15 $26.63 $26.63 $26.63 $26.63 $21.58 0
2019-07-12 $26.56 $26.65 $26.56 $26.65 $21.59 200
2019-07-11 $26.51 $26.51 $26.51 $26.51 $21.49 0
2019-07-10 $26.46 $26.46 $26.46 $26.46 $21.44 1
2019-07-09 $26.38 $26.38 $26.38 $26.38 $21.38 0
2019-07-08 $26.43 $26.43 $26.43 $26.43 $21.41 0
2019-07-05 $26.51 $26.51 $26.51 $26.51 $21.49 0
2019-07-03 $26.63 $26.63 $26.63 $26.63 $21.58 0
2019-07-02 $26.44 $26.44 $26.44 $26.44 $21.42 0
2019-07-01 $26.39 $26.39 $26.39 $26.39 $21.39 0
2019-06-28 $26.20 $26.20 $26.20 $26.20 $21.23 0
2019-06-27 $26.03 $26.03 $26.03 $26.03 $21.09 0
2019-06-26 $25.92 $25.92 $25.92 $25.92 $21.00 0
2019-06-25 $25.95 $25.95 $25.95 $25.95 $21.03 0
2019-06-24 $26.15 $26.15 $26.15 $26.15 $21.19 1
2019-06-21 $26.19 $26.19 $26.19 $26.19 $21.22 21
2019-06-20 $26.29 $26.29 $26.29 $26.29 $21.31 0
2019-06-19 $26.02 $26.02 $26.02 $26.02 $21.09 0
2019-06-18 $25.85 $25.85 $25.85 $25.85 $20.95 35
2019-06-17 $25.55 $25.55 $25.55 $25.55 $20.70 0
2019-06-14 $25.60 $25.60 $25.60 $25.60 $20.75 0
2019-06-13 $25.64 $25.64 $25.64 $25.64 $20.78 100
2019-06-12 $25.59 $25.59 $25.59 $25.59 $20.73 0
2019-06-11 $25.67 $25.68 $25.67 $25.68 $20.81 200
2019-06-10 $25.64 $25.64 $25.64 $25.64 $20.78 0
2019-06-07 $25.55 $25.55 $25.55 $25.55 $20.70 0
2019-06-06 $25.33 $25.33 $25.33 $25.33 $20.53 0
2019-06-05 $25.24 $25.24 $25.24 $25.24 $20.45 0
2019-06-04 $25.14 $25.14 $25.14 $25.14 $20.37 0
2019-06-03 $24.74 $24.74 $24.74 $24.74 $20.05 0
2019-05-31 $24.63 $24.63 $24.63 $24.63 $19.96 0
2019-05-30 $24.87 $24.87 $24.87 $24.87 $20.15 0
2019-05-29 $24.81 $24.81 $24.81 $24.81 $20.10 0
2019-05-28 $24.96 $24.96 $24.96 $24.96 $20.23 0
2019-05-24 $25.15 $25.15 $25.15 $25.15 $20.38 0
2019-05-23 $25.00 $25.00 $25.00 $25.00 $20.26 0
2019-05-22 $25.34 $25.34 $25.34 $25.34 $20.53 0
2019-05-21 $25.41 $25.41 $25.41 $25.41 $20.59 0
2019-05-20 $25.21 $25.22 $25.21 $25.22 $20.43 200
2019-05-17 $25.30 $25.30 $25.30 $25.30 $20.50 0
2019-05-16 $25.48 $25.48 $25.44 $25.44 $20.61 420
2019-05-15 $25.26 $25.26 $25.26 $25.26 $20.47 0
2019-05-14 $25.20 $25.20 $25.20 $25.20 $20.42 0
2019-05-13 $24.96 $24.96 $24.96 $24.96 $20.23 0
2019-05-10 $25.56 $25.56 $25.56 $25.56 $20.71 0
2019-05-09 $25.44 $25.44 $25.44 $25.44 $20.62 1
2019-05-08 $25.53 $25.53 $25.53 $25.53 $20.69 0
2019-05-07 $25.54 $25.54 $25.54 $25.54 $20.70 0
2019-05-06 $25.93 $25.93 $25.93 $25.93 $21.01 0
2019-05-03 $26.12 $26.12 $26.12 $26.12 $21.17 0
2019-05-02 $25.89 $25.89 $25.89 $25.89 $20.98 0
2019-05-01 $25.90 $25.90 $25.90 $25.90 $20.99 0
2019-04-30 $26.13 $26.13 $26.13 $26.13 $21.17 0
2019-04-29 $26.05 $26.05 $26.05 $26.05 $21.11 0
2019-04-26 $25.97 $25.97 $25.97 $25.97 $21.04 0
2019-04-25 $25.85 $25.85 $25.85 $25.85 $20.95 0
2019-04-24 $25.87 $25.87 $25.87 $25.87 $20.96 0
2019-04-23 $25.99 $25.99 $25.99 $25.99 $21.06 0
2019-04-22 $25.80 $25.85 $25.80 $25.85 $20.95 300
2019-04-18 $25.90 $25.90 $25.90 $25.90 $20.99 1
2019-04-17 $25.90 $25.90 $25.90 $25.90 $20.99 0
2019-04-16 $25.94 $25.94 $25.94 $25.94 $21.02 0
2019-04-15 $25.90 $25.90 $25.90 $25.90 $20.99 0
2019-04-12 $25.91 $25.91 $25.91 $25.91 $21.00 0
2019-04-11 $25.74 $25.74 $25.74 $25.74 $20.86 0
2019-04-10 $25.75 $25.75 $25.75 $25.75 $20.87 0
2019-04-09 $25.63 $25.63 $25.63 $25.63 $20.77 5
2019-04-08 $25.78 $25.78 $25.78 $25.78 $20.89 0
2019-04-05 $25.77 $25.77 $25.77 $25.77 $20.88 0
2019-04-04 $25.70 $25.70 $25.70 $25.70 $20.83 0
2019-04-03 $25.66 $25.66 $25.66 $25.66 $20.80 5
2019-04-02 $25.56 $25.56 $25.56 $25.56 $20.71 0
2019-04-01 $25.57 $25.57 $25.57 $25.57 $20.72 0
2019-03-29 $25.22 $25.22 $25.22 $25.22 $20.43 0
2019-03-28 $25.09 $25.09 $25.09 $25.09 $20.33 0
2019-03-27 $25.01 $25.01 $25.01 $25.01 $20.27 0
2019-03-26 $25.08 $25.08 $25.08 $25.08 $20.32 0
2019-03-25 $24.91 $24.91 $24.91 $24.91 $20.19 0
2019-03-22 $24.92 $24.92 $24.92 $24.92 $20.19 0
2019-03-21 $25.41 $25.41 $25.41 $25.41 $20.59 0
2019-03-20 $25.25 $25.25 $25.25 $25.25 $20.46 0
2019-03-19 $25.37 $25.37 $25.37 $25.37 $20.56 0
2019-03-18 $25.39 $25.39 $25.39 $25.39 $20.57 0
2019-03-15 $25.26 $25.26 $25.26 $25.26 $20.47 0
2019-03-14 $25.14 $25.14 $25.14 $25.14 $20.37 0
2019-03-13 $25.15 $25.15 $25.15 $25.15 $20.38 0
2019-03-12 $24.99 $24.99 $24.99 $24.99 $20.25 0
2019-03-11 $24.95 $24.95 $24.95 $24.95 $20.22 4
2019-03-08 $24.68 $24.68 $24.68 $24.68 $20.00 20
2019-03-07 $24.67 $24.71 $24.67 $24.71 $20.02 100
2019-03-06 $24.96 $24.96 $24.96 $24.96 $20.23 0
2019-03-05 $25.07 $25.13 $25.07 $25.13 $20.36 100
2019-03-04 $25.08 $25.08 $25.08 $25.08 $20.32 40
2019-03-01 $25.23 $25.23 $25.23 $25.23 $20.44 1
2019-02-28 $25.12 $25.12 $25.12 $25.12 $20.35 0
2019-02-27 $25.19 $25.19 $25.19 $25.19 $20.41 0
2019-02-26 $25.24 $25.24 $25.24 $25.24 $20.45 0
2019-02-25 $25.17 $25.17 $25.17 $25.17 $20.40 0
2019-02-22 $25.15 $25.15 $25.15 $25.15 $20.38 0
2019-02-21 $24.99 $24.99 $24.99 $24.99 $20.26 112
2019-02-20 $25.05 $25.05 $25.05 $25.05 $20.30 74
2019-02-19 $24.95 $24.95 $24.95 $24.95 $20.22 100
2019-02-15 $24.87 $24.87 $24.87 $24.87 $20.15 0
2019-02-14 $24.58 $24.58 $24.58 $24.58 $19.92 0
2019-02-13 $24.59 $24.59 $24.59 $24.59 $19.93 0
2019-02-12 $24.56 $24.56 $24.56 $24.56 $19.90 0
2019-02-11 $24.31 $24.31 $24.31 $24.31 $19.70 0
2019-02-08 $24.31 $24.31 $24.31 $24.31 $19.70 0
2019-02-07 $24.35 $24.35 $24.35 $24.35 $19.73 0
2019-02-06 $24.57 $24.57 $24.57 $24.57 $19.91 0
2019-02-05 $24.65 $24.65 $24.65 $24.65 $19.97 0
2019-02-04 $24.53 $24.53 $24.53 $24.53 $19.88 2
2019-02-01 $24.44 $24.44 $24.44 $24.44 $19.80 19
2019-01-31 $24.44 $24.44 $24.44 $24.44 $19.81 1
2019-01-30 $24.33 $24.33 $24.33 $24.33 $19.71 0
2019-01-29 $24.03 $24.03 $24.03 $24.03 $19.48 0
2019-01-28 $24.01 $24.01 $24.01 $24.01 $19.46 21
2019-01-25 $24.17 $24.17 $24.13 $24.13 $19.56 112
2019-01-24 $23.81 $23.81 $23.81 $23.81 $19.29 0
2019-01-23 $23.67 $23.81 $23.67 $23.81 $19.29 100
2019-01-22 $23.83 $23.83 $23.68 $23.68 $19.19 200
2019-01-18 $24.04 $24.04 $24.03 $24.03 $19.47 700
2019-01-17 $23.73 $23.73 $23.73 $23.73 $19.23 0
2019-01-16 $23.51 $23.51 $23.51 $23.51 $19.05 0
2019-01-15 $23.41 $23.51 $23.41 $23.51 $19.05 200
2019-01-14 $23.33 $23.33 $23.33 $23.33 $18.90 0
2019-01-11 $23.41 $23.41 $23.41 $23.41 $18.97 0
2019-01-10 $23.45 $23.45 $23.45 $23.45 $19.01 1
2019-01-09 $23.32 $23.32 $23.32 $23.32 $18.90 0
2019-01-08 $23.10 $23.10 $23.10 $23.10 $18.72 0
2019-01-07 $22.82 $22.82 $22.82 $22.82 $18.49 0
2019-01-04 $22.49 $22.82 $22.48 $22.82 $18.49 868
2019-01-03 $22.17 $22.17 $22.12 $22.12 $17.93 85,000
2019-01-02 $22.45 $22.45 $22.45 $22.45 $18.19 1
2018-12-31 $22.51 $22.51 $22.51 $22.51 $18.24 904
2018-12-28 $22.38 $22.38 $22.38 $22.38 $18.13 5
2018-12-27 $21.92 $22.37 $21.92 $22.37 $18.13 1,127
2018-12-26 $21.50 $22.24 $21.50 $22.24 $18.02 327
2018-12-24 $21.46 $21.46 $21.46 $21.46 $17.39 0
2018-12-21 $22.24 $22.24 $22.24 $22.24 $18.02 0
2018-12-20 $22.38 $22.38 $22.24 $22.24 $18.02 227
2018-12-19 $23.56 $23.56 $23.56 $23.56 $18.25 41
2018-12-18 $24.20 $24.20 $24.20 $24.20 $18.75 0
2018-12-17 $23.81 $23.81 $23.81 $23.81 $18.45 0
2018-12-14 $24.40 $24.40 $24.20 $24.20 $18.75 100
2018-12-13 $24.64 $24.64 $24.60 $24.60 $19.06 100
2018-12-12 $24.77 $24.77 $24.64 $24.64 $19.09 194
2018-12-11 $24.62 $24.62 $24.35 $24.35 $18.87 100
2018-12-10 $24.32 $24.40 $24.32 $24.40 $18.90 100
2018-12-07 $24.70 $24.70 $24.70 $24.70 $19.13 100
2018-12-06 $24.59 $24.59 $24.53 $24.53 $19.00 241
2018-12-04 $25.58 $25.58 $25.58 $25.58 $19.82 100
2018-12-03 $25.78 $25.78 $25.78 $25.78 $19.97 100
2018-11-30 $25.48 $25.48 $25.48 $25.48 $19.74 100
2018-11-29 $25.50 $25.50 $25.43 $25.43 $19.70 300
2018-11-28 $25.32 $25.32 $25.32 $25.32 $19.62 100
2018-11-27 $25.32 $25.32 $25.32 $25.32 $19.62 0
2018-11-26 $25.32 $25.32 $25.32 $25.32 $19.62 0
2018-11-21 $25.32 $25.32 $25.32 $25.32 $19.62 2
2018-11-20 $25.32 $25.32 $25.32 $25.32 $19.62 1
2018-11-19 $25.32 $25.32 $25.32 $25.32 $19.62 0
2018-11-16 $25.32 $25.32 $25.32 $25.32 $19.62 0
2018-11-15 $25.32 $25.32 $25.32 $25.32 $19.62 100
2018-11-14 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-11-13 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-11-12 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-11-09 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-11-08 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-11-07 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-11-06 $24.55 $24.55 $24.55 $24.55 $19.02 6
2018-11-05 $24.55 $24.55 $24.55 $24.55 $19.02 10
2018-11-02 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-11-01 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-10-31 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-10-30 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-10-29 $24.55 $24.55 $24.55 $24.55 $19.02 0
2018-10-26 $24.55 $24.55 $24.55 $24.55 $19.02 1,302
2018-10-25 $25.80 $25.80 $25.80 $25.80 $19.99 4
2018-10-24 $25.80 $25.80 $25.80 $25.80 $19.99 2
2018-10-23 $25.80 $25.80 $25.80 $25.80 $19.99 0
2018-10-22 $25.80 $25.80 $25.80 $25.80 $19.99 0
2018-10-19 $25.80 $25.80 $25.80 $25.80 $19.99 200
2018-10-18 $25.85 $25.85 $25.85 $25.85 $20.03 691
2018-10-17 $25.73 $25.73 $25.73 $25.73 $19.93 0
2018-10-16 $25.73 $25.73 $25.73 $25.73 $19.93 0
2018-10-15 $25.79 $25.79 $25.73 $25.73 $19.93 400
2018-10-12 $25.55 $25.61 $25.51 $25.61 $19.84 4,121
2018-10-11 $25.80 $25.80 $25.80 $25.80 $19.99 200
2018-10-10 $26.79 $26.79 $26.79 $26.79 $20.75 0
2018-10-09 $26.79 $26.79 $26.79 $26.79 $20.75 100
2018-10-08 $27.01 $27.01 $27.01 $27.01 $20.92 0
2018-10-05 $27.01 $27.01 $27.01 $27.01 $20.92 0
2018-10-04 $27.01 $27.01 $27.01 $27.01 $20.92 200
2018-10-03 $27.44 $27.44 $27.43 $27.43 $21.25 398
2018-10-02 $27.43 $27.43 $27.43 $27.43 $21.25 0
2018-10-01 $27.43 $27.43 $27.43 $27.43 $21.25 300
2018-09-28 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-27 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-26 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-25 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-24 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-21 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-20 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-19 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-18 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-17 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-14 $26.75 $26.75 $26.75 $26.75 $20.72 9
2018-09-13 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-12 $26.75 $26.75 $26.75 $26.75 $20.72 2
2018-09-11 $26.75 $26.75 $26.75 $26.75 $20.72 2
2018-09-10 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-07 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-06 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-05 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-09-04 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-31 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-30 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-29 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-28 $26.75 $26.75 $26.75 $26.75 $20.72 2
2018-08-27 $26.75 $26.75 $26.75 $26.75 $20.72 2
2018-08-24 $26.75 $26.75 $26.75 $26.75 $20.72 2
2018-08-23 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-22 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-21 $26.75 $26.75 $26.75 $26.75 $20.72 50
2018-08-20 $26.75 $26.75 $26.75 $26.75 $20.72 3
2018-08-17 $26.75 $26.75 $26.75 $26.75 $20.72 2
2018-08-16 $26.75 $26.75 $26.75 $26.75 $20.72 19
2018-08-15 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-14 $26.75 $26.75 $26.75 $26.75 $20.72 20
2018-08-13 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-10 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-09 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-08 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-07 $26.75 $26.75 $26.75 $26.75 $20.72 1
2018-08-06 $26.75 $26.75 $26.75 $26.75 $20.72 7
2018-08-03 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-02 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-08-01 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-07-31 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-07-30 $26.75 $26.75 $26.75 $26.75 $20.72 97
2018-07-27 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-07-26 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-07-25 $26.75 $26.75 $26.75 $26.75 $20.72 0
2018-07-24 $26.76 $26.76 $26.75 $26.75 $20.72 200
2018-07-23 $26.61 $26.61 $26.61 $26.61 $20.61 0
2018-07-20 $26.61 $26.61 $26.61 $26.61 $20.61 0
2018-07-19 $26.61 $26.61 $26.61 $26.61 $20.61 200
2018-07-18 $26.32 $26.32 $26.32 $26.32 $20.39 0
2018-07-17 $26.32 $26.32 $26.32 $26.32 $20.39 0
2018-07-16 $26.32 $26.32 $26.32 $26.32 $20.39 0
2018-07-13 $26.32 $26.32 $26.32 $26.32 $20.39 0
2018-07-12 $26.32 $26.32 $26.32 $26.32 $20.39 2
2018-07-11 $26.32 $26.32 $26.32 $26.32 $20.39 0
2018-07-10 $26.32 $26.32 $26.32 $26.32 $20.39 1
2018-07-09 $26.32 $26.32 $26.32 $26.32 $20.39 5
2018-07-06 $26.32 $26.32 $26.32 $26.32 $20.39 4
2018-07-05 $26.32 $26.32 $26.32 $26.32 $20.39 2
2018-07-03 $26.32 $26.32 $26.32 $26.32 $20.39 0
2018-07-02 $26.32 $26.32 $26.32 $26.32 $20.39 140
2018-06-29 $26.32 $26.32 $26.32 $26.32 $20.39 0
2018-06-28 $26.32 $26.32 $26.32 $26.32 $20.39 0
2018-06-27 $26.32 $26.32 $26.32 $26.32 $20.39 200
2018-06-26 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-25 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-22 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-21 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-20 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-19 $26.52 $26.52 $26.52 $26.52 $20.54 201
2018-06-18 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-15 $26.52 $26.52 $26.52 $26.52 $20.54 1
2018-06-14 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-13 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-12 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-11 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-08 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-07 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-06 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-05 $26.52 $26.52 $26.52 $26.52 $20.54 1
2018-06-04 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-06-01 $26.52 $26.52 $26.52 $26.52 $20.54 2
2018-05-31 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-30 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-29 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-25 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-24 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-23 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-22 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-21 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-18 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-17 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-16 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-15 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-14 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-11 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-10 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-09 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-08 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-07 $26.52 $26.52 $26.52 $26.52 $20.54 0
2018-05-04 $26.52 $26.52 $26.52 $26.52 $20.54 189
2018-05-03 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-05-02 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-05-01 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-30 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-27 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-26 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-25 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-24 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-23 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-20 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-19 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-18 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-17 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-16 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-13 $26.78 $26.78 $26.78 $26.78 $20.75 2
2018-04-12 $26.78 $26.78 $26.78 $26.78 $20.75 2
2018-04-11 $26.78 $26.78 $26.78 $26.78 $20.75 1
2018-04-10 $26.78 $26.78 $26.78 $26.78 $20.75 8
2018-04-09 $26.78 $26.78 $26.78 $26.78 $20.75 2
2018-04-06 $26.78 $26.78 $26.78 $26.78 $20.75 9
2018-04-05 $26.78 $26.78 $26.78 $26.78 $20.75 2
2018-04-04 $26.78 $26.78 $26.78 $26.78 $20.75 2
2018-04-03 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-04-02 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-29 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-28 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-27 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-26 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-23 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-22 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-21 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-20 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-19 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-16 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-15 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-14 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-13 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-12 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-09 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-08 $26.78 $26.78 $26.78 $26.78 $20.75 38
2018-03-07 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-06 $26.78 $26.78 $26.78 $26.78 $20.75 1
2018-03-05 $26.78 $26.78 $26.78 $26.78 $20.75 3
2018-03-02 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-03-01 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-02-28 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-02-27 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-02-26 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-02-23 $26.78 $26.78 $26.78 $26.78 $20.75 27
2018-02-22 $26.78 $26.78 $26.78 $26.78 $20.75 0
2018-02-21 $26.78 $26.78 $26.78 $26.78 $20.75 790
2018-02-20 $26.03 $26.03 $26.03 $26.03 $20.17 0
2018-02-16 $26.03 $26.03 $26.03 $26.03 $20.17 0
2018-02-15 $26.03 $26.03 $26.03 $26.03 $20.17 10
2018-02-14 $26.03 $26.03 $26.03 $26.03 $20.17 0
2018-02-13 $26.03 $26.03 $26.03 $26.03 $20.17 0
2018-02-12 $26.03 $26.03 $26.03 $26.03 $20.17 400
2018-02-09 $26.53 $26.53 $26.53 $26.53 $20.55 20
2018-02-08 $26.53 $26.53 $26.53 $26.53 $20.55 0
2018-02-07 $26.53 $26.53 $26.53 $26.53 $20.55 0
2018-02-06 $25.78 $26.53 $25.78 $26.53 $20.55 802
2018-02-05 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-02-02 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-02-01 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-01-31 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-01-30 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-01-29 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-01-26 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-01-25 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-01-24 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-01-23 $27.82 $27.82 $27.82 $27.82 $21.55 0
2018-01-22 $27.82 $27.82 $27.82 $27.82 $21.55 50
2018-01-19 $27.82 $27.82 $27.82 $27.82 $21.55 365
2018-01-18 $27.47 $27.47 $27.47 $27.47 $21.28 0
2018-01-17 $27.47 $27.47 $27.47 $27.47 $21.28 0
2018-01-16 $27.47 $27.47 $27.47 $27.47 $21.28 0
2018-01-12 $27.47 $27.47 $27.47 $27.47 $21.28 500
2018-01-11 $26.29 $26.29 $26.29 $26.29 $20.37 0
2018-01-10 $26.29 $26.29 $26.29 $26.29 $20.37 0
2018-01-09 $26.29 $26.29 $26.29 $26.29 $20.37 0
2018-01-08 $26.29 $26.29 $26.29 $26.29 $20.37 4
2018-01-05 $26.29 $26.29 $26.29 $26.29 $20.37 0
2018-01-04 $26.29 $26.29 $26.29 $26.29 $20.37 0
2018-01-03 $26.29 $26.29 $26.29 $26.29 $20.37 1
2018-01-02 $26.29 $26.29 $26.29 $26.29 $20.37 50
2017-12-29 $26.29 $26.29 $26.29 $26.29 $20.37 2
2017-12-28 $26.29 $26.29 $26.29 $26.29 $20.37 1,000
2017-12-27 $25.88 $25.88 $25.88 $25.88 $20.05 0
2017-12-26 $25.88 $25.88 $25.88 $25.88 $20.05 0
2017-12-22 $25.78 $25.78 $25.78 $25.78 $19.97 2
2017-12-21 $25.88 $25.88 $25.88 $25.88 $20.05 0
2017-12-20 $25.88 $25.88 $25.88 $25.88 $20.05 0
2017-12-19 $25.88 $25.88 $25.88 $25.88 $19.90 0
2017-12-18 $25.88 $25.88 $25.88 $25.88 $19.90 0
2017-12-15 $25.88 $25.88 $25.88 $25.88 $19.90 100
2017-12-14 $25.82 $25.82 $25.82 $25.82 $19.85 0
2017-12-13 $25.82 $25.82 $25.82 $25.82 $19.85 0
2017-12-12 $25.82 $25.82 $25.82 $25.82 $19.85 0
2017-12-11 $25.82 $25.82 $25.82 $25.82 $19.85 0
2017-12-08 $25.82 $25.82 $25.82 $25.82 $19.85 0
2017-12-07 $25.82 $25.82 $25.82 $25.82 $19.85 0
2017-12-06 $25.82 $25.82 $25.82 $25.82 $19.85 0
2017-12-05 $25.82 $25.82 $25.82 $25.82 $19.85 41
2017-12-04 $25.82 $25.82 $25.82 $25.82 $19.85 200
2017-12-01 $25.42 $25.42 $25.42 $25.42 $19.55 0
2017-11-30 $25.42 $25.42 $25.42 $25.42 $19.55 0
2017-11-29 $25.42 $25.42 $25.42 $25.42 $19.55 0
2017-11-28 $25.42 $25.42 $25.42 $25.42 $19.55 0
2017-11-27 $25.42 $25.42 $25.42 $25.42 $19.55 38
2017-11-24 $25.42 $25.42 $25.42 $25.42 $19.55 16
2017-11-22 $25.42 $25.42 $25.42 $25.42 $19.55 0
2017-11-21 $25.42 $25.42 $25.42 $25.42 $19.55 0
2017-11-20 $25.42 $25.42 $25.42 $25.42 $19.55 0
2017-11-17 $25.42 $25.42 $25.42 $25.42 $19.55 185
2017-11-16 $25.13 $25.13 $25.13 $25.13 $19.32 0
2017-11-15 $25.00 $25.13 $25.00 $25.13 $19.32 248
2017-11-14 $25.23 $25.23 $25.23 $25.23 $19.40 0
2017-11-13 $25.23 $25.23 $25.23 $25.23 $19.40 300
2017-11-10 $25.28 $25.28 $25.28 $25.28 $19.44 99
2017-11-09 $25.28 $25.28 $25.28 $25.28 $19.44 148
2017-11-08 $25.36 $25.36 $25.36 $25.36 $19.50 0
2017-11-07 $25.47 $25.47 $25.36 $25.36 $19.50 702
2017-11-06 $25.48 $25.49 $25.48 $25.49 $19.60 200
2017-11-03 $25.38 $25.38 $25.38 $25.38 $19.51 302
2017-11-02 $25.29 $25.29 $25.29 $25.29 $19.45 0
2017-11-01 $25.28 $25.29 $25.28 $25.29 $19.45 600
2017-10-31 $25.23 $25.23 $25.23 $25.23 $19.40 200
2017-10-30 $25.17 $25.17 $25.17 $25.17 $19.35 102
2017-10-27 $25.32 $25.32 $25.32 $25.32 $19.47 42
2017-10-26 $25.32 $25.32 $25.32 $25.32 $19.47 22
2017-10-25 $25.32 $25.32 $25.32 $25.32 $19.47 0
2017-10-24 $25.32 $25.32 $25.32 $25.32 $19.47 100
2017-10-23 $25.31 $25.31 $25.31 $25.31 $19.46 1,000
2017-10-20 $25.15 $25.15 $25.15 $25.15 $19.34 22
2017-10-19 $25.15 $25.15 $25.15 $25.15 $19.34 0
2017-10-18 $25.15 $25.15 $25.15 $25.15 $19.34 41
2017-10-17 $25.15 $25.15 $25.15 $25.15 $19.34 1
2017-10-16 $25.15 $25.15 $25.15 $25.15 $19.34 1
2017-10-13 $25.15 $25.15 $25.15 $25.15 $19.34 41
2017-10-12 $25.15 $25.15 $25.13 $25.15 $19.34 99,603

Virtus WMC International Dividend ETF (VWID) News Headlines

Recent Virtus WMC International Dividend ETF (VWID) News
Similar Companies to Virtus WMC International Dividend ETF (VWID) 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.