WBI BullBear Value 3000 ETF (WBIF) Exchange: NYSE ARCA

Data as of April 25, 2024

$29.51 ($-0.40) -1.32%

WBI BullBear Value 3000 ETF - Daily Information
Click for more stock information on WBI BullBear Value 3000 ETF.
Daily Information Data
Date April 25, 2024
Open $29.72
Previous Close $29.51
High $29.72
Low $29.45
Adjusted Open $29.72
Previous Adjusted Close $29.51
Adjusted High $29.72
Adjusted Low $29.45

About WBI BullBear Value 3000 ETF (WBIF)

The Fund will seek to invest in the equity securities of small-capitalization, mid-capitalization, and large capitalization domestic and foreign companies that WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund and an affiliate of Millington Securities, Inc., the advisor (“Advisor”), believes display attractive prospects for growth in a company’s intrinsic value, and in other tactical investment opportunities.These securities will be selected on the basis of the Sub-Advisor’s investment process which includes a buy and sell discipline. The Fund’s buy discipline is driven by the Sub-Advisor’s proprietary selection process (“Selection Process”), as described further below. Cash and cash equivalents are some of the investment opportunities evaluated by the Selection Process. From time to time, the Fund may invest in and hold a significant percentage of its net assets in cash or cash equivalents as part of the normal operation of its investment strategy.Large-capitalization companies are those that have higher market capitalization than small and mid capitalization companies in their primary market when ranked in order of market capital. For publicly traded U.S. companies in the current environment, this would include companies with market capitalizations of greater than approximately $10 billion. Conversely, Small-capitalization and mid-capitalization companies are those that have lower market capitalization than large capitalization companies in their primary market. For publicly-traded U.S. companies in the current environment, this would include companies with market capitalizations of less than approximately $10 billion. Each of large, small and mid capitalization companies in non-U.S. markets may have capitalizations that differ from this U.S. Dollar equivalent amount because of the wide variation in the range of market capitalizations of companies available for investment in those markets.The types of equity securities in which the Fund will generally invest include common stocks, preferred stocks, rights, warrants, convertibles, exchange-traded funds (“ETFs”), real estate investment trusts (“REITs”) and master limited partnerships (businesses organized as partnerships which trade on public exchanges) (“MLPs”). The types of debt securities in which the Fund will generally invest (or through which it will seek debt exposure) include fixed, floating, and variable rate corporate debt securities, U.S. Government securities, debt securities of foreign issuers, sovereign debt securities, U.S. Government agency securities, high-yield bonds (also known as “junk bonds”), ETFs, and exchange-traded notes (“ETNs”). An ETN is an unsecured debt security that trades on an established exchange. Its underlying value is determined by reference to an index, commodity, interest rate, or other objectively determined reference. The Fund expects to invest in debt securities of all maturities, from less than one year up to thirty years, depending on the portfolio managers’ assessment of the risks and opportunities along the yield curve. (The yield curve refers to differences in yield among debt assets of varying maturities).The Fund may invest in domestic and foreign debt securities, ETFs, ETNs, and/or in option strategies to enhance the Fund’s returns or to mitigate risk and volatility. Equity option strategies used by the Fund for individual securities include writing (selling) covered calls, buying calls or puts, and using combinations of calls and puts. The Fund may also use options on indices.The Fund may invest without limitation in securities of small-capitalization, mid-capitalization, and large capitalization foreign issuers, and may invest up to 50% of its net assets in the securities of issuers in emerging markets. The Fund may invest up to 20% of its net assets in high-yield bonds. The Fund may also invest in other investment companies, including other ETFs, up to the limits specified in the Investment Company Act of 1940 (“1940 Act”) or in reliance on exemptions therefrom.Although the Fund is limited as to the percentage of its net assets that may be directly invested in certain asset classes, the Fund may obtain investment exposure to such asset classes in excess of such limits by investing indirectly in such asset classes through other investment companies, including other ETFs with exposure to such asset classes. Consequently, investments in such pooled investment vehicles may result in aggregate direct and indirect investment exposure to an asset class in excess of the limit up to which the applicable Fund may invest directly in such assets.The investment process used for the Fund attempts to provide consistent, attractive returns net of expenses with potentially less volatility and risk to capital than traditional approaches, whatever market conditions may be. This is the Fund’s definition of an absolute return approach to investment management, and such an approach is used (in part) to achieve the Fund’s investment objective.The Sub-Advisor uses quantitative computer screening of fundamental stock information to evaluate securities in an attempt to find companies with attractive value characteristics for the selected universe of securities. Dividend payments may be considered as part of the evaluation process. Once securities are identified, an overlay of technical analysis confirms timeliness of security purchases. The Sub-Advisor then purchases qualifying securities using available cash.The Fund uses a proprietary bond model created by the Sub-Advisor to assess the appropriate duration and credit quality of any exposure to debt securities. Duration is a measure of a fixed income security’s expected price sensitivity to changes in interest rates. Credit quality is a measure of a borrower’s creditworthiness or risk of default. A portion of the Fund’s bond exposure may also be invested to pursue perceived opportunities in varying segments of the debt market. This systematic process of identifying, evaluating, and purchasing securities constitutes the Sub-Advisor’s buy discipline for the Fund.Once securities are purchased, the Sub-Advisor maintains a strict sell discipline that attempts to control the effects of the volatility of each Fund asset on the Fund’s NAV. This sell discipline, together with the Selection Process, constitutes the Fund’s strategy to achieve its investment objective. If a Fund asset’s price stays within a range of acceptable prices, the Fund asset will continue to be held. If a Fund asset’s price falls below the bottom of an acceptable price range, the Fund asset will be identified to sell. This results in a responsive process that actively adjusts the Fund’s allocation by causing it to become more fully invested or by raising cash to protect capital. The sell discipline operates independently of, and in addition to, any investment model changes. During periods of high market volatility, a significant amount of Fund holdings may be sold, resulting in a significant allocation to cash or cash equivalents in the Fund.The Fund is an actively managed ETF. The Sub-Advisor actively manages the Fund’s portfolio. As a result, the portfolio turnover rate for the Fund may be high. The Sub-Advisor expects that the Fund’s investment strategy will result in a portfolio turnover rate in excess of 100% on an annual basis.For additional information about the Fund’s principal investment strategies and the investment process, see “Description of the Principal Strategies of the Funds.”

Historical Stock Data for WBI BullBear Value 3000 ETF (WBIF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $29.72 $29.72 $29.45 $29.51 $29.51 353
2024-04-11 $29.90 $29.90 $29.90 $29.90 $29.90 149
2024-04-10 $29.80 $29.94 $29.71 $29.94 $29.94 1,277
2024-04-09 $30.07 $30.22 $30.07 $30.22 $30.22 275
2024-04-08 $30.24 $30.42 $30.24 $30.26 $30.26 1,175
2024-04-05 $30.09 $30.33 $30.09 $30.29 $30.29 1,602
2024-04-04 $30.56 $30.56 $30.13 $30.13 $30.13 2,430
2024-04-03 $30.23 $30.40 $30.22 $30.32 $30.32 1,976
2024-04-02 $30.20 $30.26 $30.20 $30.26 $30.26 651
2024-04-01 $30.40 $30.43 $30.31 $30.43 $30.43 4,221
2024-03-28 $30.50 $30.66 $30.50 $30.65 $30.65 5,001
2024-03-27 $30.34 $30.47 $30.34 $30.47 $30.47 141
2024-03-26 $30.20 $30.25 $30.19 $30.19 $30.19 367
2024-03-25 $30.39 $30.39 $30.36 $30.36 $30.24 241
2024-03-22 $30.48 $30.49 $30.36 $30.36 $30.36 1,124
2024-03-21 $30.53 $30.59 $30.47 $30.59 $30.59 2,756
2024-03-20 $30.26 $30.43 $30.26 $30.43 $30.43 280
2024-03-19 $30.07 $30.13 $30.02 $30.13 $30.13 3,981
2024-03-18 $29.96 $30.05 $29.90 $30.05 $30.05 3,305
2024-03-15 $30.00 $30.00 $30.00 $30.00 $30.00 106
2024-03-14 $29.96 $29.97 $29.93 $29.95 $29.95 2,246
2024-03-13 $30.12 $30.12 $30.07 $30.12 $30.12 1,271
2024-03-12 $30.00 $30.01 $30.00 $30.01 $30.01 243
2024-03-11 $29.74 $29.89 $29.74 $29.89 $29.89 702
2024-03-08 $29.88 $29.93 $29.71 $29.81 $29.81 4,930
2024-03-07 $29.90 $29.98 $29.87 $29.98 $29.98 512
2024-03-06 $29.78 $29.78 $29.78 $29.78 $29.78 47
2024-03-05 $29.78 $29.78 $29.67 $29.67 $29.67 4,428
2024-03-04 $29.73 $29.73 $29.69 $29.69 $29.69 424
2024-03-01 $29.44 $29.54 $29.43 $29.54 $29.54 858
2024-02-29 $29.36 $29.44 $29.36 $29.44 $29.44 556
2024-02-28 $29.39 $29.41 $29.17 $29.30 $29.30 14,010
2024-02-27 $29.25 $29.25 $29.16 $29.20 $29.20 1,088
2024-02-26 $29.24 $29.24 $29.09 $29.16 $29.16 1,074
2024-02-23 $29.14 $29.20 $29.14 $29.20 $29.20 3,984
2024-02-22 $28.98 $29.04 $28.94 $29.04 $29.04 2,273
2024-02-21 $28.71 $28.71 $28.70 $28.70 $28.70 1,100
2024-02-20 $28.63 $28.68 $28.62 $28.68 $28.68 1,183
2024-02-16 $28.76 $28.86 $28.76 $28.78 $28.78 12,140
2024-02-15 $28.76 $28.85 $28.76 $28.85 $28.85 1,699
2024-02-14 $28.33 $28.46 $28.27 $28.46 $28.46 2,505
2024-02-13 $28.32 $28.32 $28.20 $28.22 $28.22 391
2024-02-12 $28.46 $28.68 $28.46 $28.64 $28.64 4,724
2024-02-09 $28.36 $28.48 $28.27 $28.48 $28.48 4,794
2024-02-08 $28.31 $28.38 $28.28 $28.37 $28.37 1,239
2024-02-07 $28.37 $28.50 $28.37 $28.50 $28.50 480
2024-02-06 $28.30 $28.33 $28.29 $28.31 $28.31 2,062
2024-02-05 $28.19 $28.40 $28.18 $28.34 $28.34 7,000
2024-02-02 $28.17 $28.35 $28.17 $28.35 $28.35 1,170
2024-02-01 $28.00 $28.20 $28.00 $28.20 $28.20 3,223
2024-01-31 $28.14 $28.24 $28.01 $28.01 $28.01 2,993
2024-01-30 $28.24 $28.39 $28.24 $28.39 $28.39 707
2024-01-29 $28.03 $28.25 $28.03 $28.25 $28.25 2,015
2024-01-26 $28.07 $28.20 $28.03 $28.20 $28.20 3,767
2024-01-25 $28.17 $28.17 $28.07 $28.17 $28.17 3,296
2024-01-24 $28.03 $28.03 $28.00 $28.00 $28.00 309
2024-01-23 $27.89 $27.99 $27.89 $27.92 $27.92 1,113
2024-01-22 $27.82 $27.92 $27.82 $27.91 $27.91 2,518
2024-01-19 $27.76 $27.76 $27.76 $27.76 $27.76 76
2024-01-18 $27.33 $27.52 $27.33 $27.52 $27.52 1,148
2024-01-17 $27.39 $27.39 $27.24 $27.34 $27.34 2,589
2024-01-16 $27.51 $27.56 $27.46 $27.48 $27.48 1,340
2024-01-12 $27.61 $27.61 $27.51 $27.60 $27.60 1,422
2024-01-11 $27.51 $27.64 $27.51 $27.64 $27.64 1,529
2024-01-10 $27.61 $27.61 $27.51 $27.56 $27.56 4,133
2024-01-09 $27.50 $27.62 $27.50 $27.62 $27.62 852
2024-01-08 $27.47 $27.64 $27.44 $27.64 $27.64 820
2024-01-05 $27.53 $27.53 $27.51 $27.52 $27.52 840
2024-01-04 $27.60 $27.60 $27.45 $27.45 $27.45 412
2024-01-03 $27.57 $27.57 $27.43 $27.54 $27.54 1,217
2024-01-02 $27.75 $27.75 $27.66 $27.72 $27.72 1,778
2023-12-29 $27.72 $27.77 $27.72 $27.77 $27.77 6,444
2023-12-28 $27.88 $27.88 $27.83 $27.84 $27.84 2,966
2023-12-27 $27.76 $27.86 $27.76 $27.82 $27.82 4,722
2023-12-26 $27.87 $27.97 $27.84 $27.97 $27.87 2,933
2023-12-22 $27.68 $27.81 $27.68 $27.81 $27.71 542
2023-12-21 $27.82 $27.93 $27.70 $27.93 $27.83 1,956
2023-12-20 $27.96 $28.07 $27.72 $27.72 $27.63 3,001
2023-12-19 $27.99 $28.03 $27.83 $28.03 $27.93 4,224
2023-12-18 $27.89 $27.89 $27.84 $27.86 $27.76 784
2023-12-15 $27.81 $27.83 $27.74 $27.80 $27.71 3,123
2023-12-14 $27.96 $27.96 $27.81 $27.92 $27.82 3,905
2023-12-13 $27.45 $27.76 $27.45 $27.76 $27.66 3,415
2023-12-12 $27.34 $27.44 $27.34 $27.43 $27.33 2,163
2023-12-11 $27.32 $27.42 $27.30 $27.42 $27.33 4,023
2023-12-08 $27.05 $27.21 $27.02 $27.21 $27.21 10,730
2023-12-07 $26.92 $27.01 $26.92 $27.01 $27.01 2,338
2023-12-06 $27.10 $27.10 $26.98 $26.98 $26.98 344
2023-12-05 $27.17 $27.18 $27.08 $27.15 $27.15 1,711
2023-12-04 $27.26 $27.32 $27.22 $27.32 $27.32 663
2023-12-01 $27.23 $27.36 $27.23 $27.36 $27.36 402
2023-11-30 $26.93 $27.06 $26.93 $27.06 $27.06 12,364
2023-11-29 $27.02 $27.06 $26.97 $26.97 $26.97 623
2023-11-28 $26.95 $26.95 $26.84 $26.93 $26.93 1,387
2023-11-27 $27.00 $27.00 $27.00 $27.00 $27.00 183
2023-11-24 $27.04 $27.08 $26.94 $26.99 $26.99 796
2023-11-22 $26.86 $26.96 $26.86 $26.96 $26.96 2,921
2023-11-21 $26.90 $26.90 $26.78 $26.89 $26.89 4,678
2023-11-20 $26.87 $26.97 $26.87 $26.94 $26.94 6,085
2023-11-17 $26.80 $26.81 $26.79 $26.80 $26.80 935
2023-11-16 $26.53 $26.53 $26.53 $26.53 $26.53 474
2023-11-15 $26.67 $26.67 $26.63 $26.63 $26.63 712
2023-11-14 $26.63 $26.74 $26.63 $26.74 $26.74 2,469
2023-11-13 $26.01 $26.36 $26.01 $26.30 $26.30 28,089
2023-11-10 $26.08 $26.34 $26.06 $26.34 $26.34 4,784
2023-11-09 $25.98 $25.98 $25.98 $25.98 $25.98 19
2023-11-08 $26.18 $26.18 $26.13 $26.14 $26.14 933
2023-11-07 $26.11 $26.24 $26.11 $26.24 $26.24 3,687
2023-11-06 $26.34 $26.34 $26.34 $26.34 $26.34 37
2023-11-03 $26.48 $26.50 $26.40 $26.40 $26.40 5,487
2023-11-02 $26.07 $26.23 $26.07 $26.23 $26.23 3,644
2023-11-01 $25.89 $25.99 $25.89 $25.99 $25.99 436
2023-10-31 $25.71 $25.82 $25.70 $25.82 $25.82 9,047
2023-10-30 $25.59 $25.69 $25.55 $25.69 $25.69 1,627
2023-10-27 $25.56 $25.59 $25.56 $25.59 $25.59 503
2023-10-26 $25.86 $25.86 $25.80 $25.80 $25.80 953
2023-10-25 $25.97 $25.97 $25.97 $25.97 $25.97 229
2023-10-24 $25.98 $26.14 $25.98 $26.14 $26.14 2,545
2023-10-23 $25.98 $26.05 $25.93 $25.93 $25.93 1,503
2023-10-20 $26.17 $26.17 $26.17 $26.17 $26.17 124
2023-10-19 $26.64 $26.72 $26.48 $26.48 $26.48 1,640
2023-10-18 $26.91 $26.91 $26.81 $26.81 $26.81 113
2023-10-17 $27.12 $27.12 $27.08 $27.08 $27.08 482
2023-10-16 $27.01 $27.01 $27.01 $27.01 $27.01 58
2023-10-13 $26.70 $26.73 $26.70 $26.73 $26.73 1,502
2023-10-12 $26.81 $26.86 $26.79 $26.86 $26.86 6,335
2023-10-11 $26.76 $26.91 $26.76 $26.91 $26.91 1,578
2023-10-10 $26.76 $26.92 $26.75 $26.82 $26.82 4,658
2023-10-09 $26.65 $26.78 $26.61 $26.78 $26.78 1,643
2023-10-06 $26.26 $26.65 $26.26 $26.55 $26.55 2,247
2023-10-05 $26.23 $26.26 $26.19 $26.26 $26.26 1,095
2023-10-04 $26.18 $26.30 $26.16 $26.30 $26.30 4,706
2023-10-03 $26.23 $26.29 $26.16 $26.20 $26.20 6,778
2023-10-02 $26.46 $26.46 $26.46 $26.46 $26.46 276
2023-09-29 $26.89 $26.89 $26.76 $26.76 $26.76 985
2023-09-28 $26.89 $26.89 $26.89 $26.89 $26.89 60
2023-09-27 $26.71 $26.76 $26.63 $26.76 $26.76 396
2023-09-26 $26.67 $26.72 $26.59 $26.59 $26.59 430
2023-09-25 $26.79 $26.79 $26.79 $26.79 $26.79 225
2023-09-22 $26.78 $26.78 $26.78 $26.78 $26.78 1,653
2023-09-21 $26.82 $26.91 $26.75 $26.75 $26.75 3,211
2023-09-20 $27.65 $27.65 $27.35 $27.35 $27.35 241
2023-09-19 $27.47 $27.51 $27.44 $27.51 $27.51 500
2023-09-18 $27.65 $27.69 $27.65 $27.65 $27.65 3,747
2023-09-15 $27.61 $27.61 $27.61 $27.61 $27.61 434
2023-09-14 $27.60 $27.91 $27.60 $27.91 $27.91 746
2023-09-13 $27.71 $27.71 $27.67 $27.67 $27.67 1,645
2023-09-12 $27.69 $27.70 $27.69 $27.70 $27.70 256
2023-09-11 $27.66 $27.66 $27.66 $27.66 $27.66 120
2023-09-08 $27.70 $27.73 $27.65 $27.66 $27.66 7,319
2023-09-07 $27.58 $27.63 $27.58 $27.61 $27.61 1,471
2023-09-06 $27.76 $27.76 $27.62 $27.68 $27.68 537
2023-09-05 $27.75 $27.75 $27.69 $27.69 $27.69 1,101
2023-09-01 $27.99 $28.02 $27.99 $28.02 $28.02 219
2023-08-31 $28.12 $28.12 $27.99 $27.99 $27.99 160
2023-08-30 $28.16 $28.16 $28.08 $28.08 $28.08 264
2023-08-29 $27.90 $28.03 $27.81 $28.01 $28.01 5,493
2023-08-28 $27.91 $27.91 $27.87 $27.90 $27.90 523
2023-08-25 $27.71 $27.71 $27.71 $27.71 $27.71 344
2023-08-24 $27.76 $27.76 $27.68 $27.68 $27.68 1,456
2023-08-23 $27.81 $27.90 $27.81 $27.90 $27.90 3,592
2023-08-22 $27.69 $27.75 $27.69 $27.74 $27.74 4,033
2023-08-21 $27.74 $27.81 $27.74 $27.81 $27.81 2,426
2023-08-18 $27.76 $27.84 $27.76 $27.83 $27.83 411
2023-08-17 $27.69 $27.69 $27.69 $27.69 $27.69 0
2023-08-16 $28.14 $28.14 $27.97 $27.97 $27.97 357
2023-08-15 $28.01 $28.01 $28.01 $28.01 $28.01 274
2023-08-14 $28.41 $28.41 $28.41 $28.41 $28.41 4
2023-08-11 $28.29 $28.37 $28.29 $28.32 $28.32 347
2023-08-10 $28.38 $28.38 $28.38 $28.38 $28.38 3
2023-08-09 $28.41 $28.57 $28.39 $28.39 $28.39 1,994
2023-08-08 $28.45 $28.61 $28.43 $28.61 $28.61 1,743
2023-08-07 $28.74 $28.84 $28.68 $28.84 $28.84 9,283
2023-08-04 $28.54 $28.54 $28.49 $28.49 $28.49 2,949
2023-08-03 $28.56 $28.68 $28.54 $28.68 $28.68 1,673
2023-08-02 $28.61 $28.63 $28.55 $28.62 $28.62 1,782
2023-08-01 $29.00 $29.08 $29.00 $29.08 $29.08 294
2023-07-31 $29.06 $29.10 $28.99 $29.10 $29.10 677
2023-07-28 $28.98 $29.02 $28.98 $29.02 $29.02 308
2023-07-27 $29.10 $29.10 $28.87 $28.87 $28.87 255
2023-07-26 $28.94 $28.99 $28.92 $28.96 $28.96 1,461
2023-07-25 $29.00 $29.05 $29.00 $29.03 $29.03 1,248
2023-07-24 $28.95 $28.95 $28.87 $28.90 $28.90 888
2023-07-21 $29.04 $29.04 $28.90 $28.90 $28.90 231
2023-07-20 $29.06 $29.06 $29.06 $29.06 $29.06 121
2023-07-19 $29.44 $29.50 $29.44 $29.50 $29.50 1,618
2023-07-18 $29.39 $29.54 $29.39 $29.54 $29.54 2,612
2023-07-17 $29.34 $29.34 $29.34 $29.34 $29.34 113
2023-07-14 $29.51 $29.51 $29.29 $29.29 $29.29 626
2023-07-13 $29.26 $29.46 $29.26 $29.44 $29.44 2,837
2023-07-12 $29.22 $29.22 $29.19 $29.19 $29.19 1,235
2023-07-11 $28.96 $29.02 $28.96 $29.01 $29.01 610
2023-07-10 $28.66 $28.75 $28.66 $28.75 $28.75 1,053
2023-07-07 $28.67 $28.67 $28.52 $28.52 $28.52 538
2023-07-06 $28.37 $28.53 $28.37 $28.53 $28.53 963
2023-07-05 $28.52 $28.84 $28.52 $28.77 $28.77 1,755
2023-07-03 $28.78 $28.86 $28.78 $28.86 $28.86 546
2023-06-30 $28.77 $28.91 $28.75 $28.91 $28.91 800
2023-06-29 $28.53 $28.53 $28.53 $28.53 $28.53 97
2023-06-28 $28.35 $28.35 $28.31 $28.33 $28.33 1,606
2023-06-27 $28.01 $28.34 $28.01 $28.34 $28.32 2,510
2023-06-26 $27.93 $27.93 $27.88 $27.88 $27.87 2,174
2023-06-23 $27.91 $28.00 $27.85 $27.89 $27.88 3,677
2023-06-22 $27.91 $28.04 $27.91 $28.04 $28.02 388
2023-06-21 $27.99 $28.02 $27.94 $27.99 $27.97 3,401
2023-06-20 $27.93 $28.09 $27.93 $28.07 $28.05 1,875
2023-06-16 $28.38 $28.44 $28.25 $28.25 $28.24 1,815
2023-06-15 $28.11 $28.40 $28.11 $28.40 $28.39 955
2023-06-14 $28.14 $28.22 $27.88 $28.09 $28.07 4,646
2023-06-13 $27.92 $28.08 $27.92 $28.04 $28.02 5,156
2023-06-12 $27.53 $27.76 $27.53 $27.76 $27.75 1,324
2023-06-09 $27.73 $27.73 $27.50 $27.52 $27.50 6,204
2023-06-08 $27.29 $27.52 $27.29 $27.52 $27.50 6,310
2023-06-07 $27.36 $27.36 $27.33 $27.33 $27.31 225
2023-06-06 $27.12 $27.33 $27.12 $27.33 $27.32 8,275
2023-06-05 $27.21 $27.25 $27.14 $27.17 $27.15 7,201
2023-06-02 $27.13 $27.30 $27.02 $27.25 $27.23 220,582
2023-06-01 $26.63 $26.87 $26.63 $26.86 $26.86 6,640
2023-05-31 $26.64 $26.64 $26.63 $26.63 $26.63 579
2023-05-30 $27.18 $27.18 $26.93 $26.93 $26.93 2,138
2023-05-26 $26.87 $26.98 $26.87 $26.97 $26.97 36,965
2023-05-25 $26.55 $26.55 $26.55 $26.55 $26.55 76
2023-05-24 $25.84 $25.98 $25.84 $25.95 $25.95 2,813
2023-05-23 $26.34 $26.34 $26.17 $26.17 $26.17 234
2023-05-22 $26.38 $26.41 $26.37 $26.41 $26.41 2,592
2023-05-19 $26.37 $26.44 $26.37 $26.44 $26.44 2,124
2023-05-18 $26.32 $26.59 $26.32 $26.59 $26.59 2,852
2023-05-17 $25.98 $26.22 $25.98 $26.22 $26.22 806
2023-05-16 $25.87 $25.95 $25.87 $25.88 $25.88 3,101
2023-05-15 $25.90 $25.99 $25.88 $25.99 $25.99 1,078
2023-05-12 $25.97 $25.97 $25.96 $25.96 $25.96 498
2023-05-11 $25.94 $26.04 $25.94 $25.97 $25.97 2,206
2023-05-10 $26.02 $26.08 $26.02 $26.08 $26.08 255
2023-05-09 $26.00 $26.02 $25.98 $26.02 $26.02 1,270
2023-05-08 $25.95 $25.98 $25.91 $25.98 $25.98 2,370
2023-05-05 $25.80 $25.98 $25.80 $25.98 $25.98 4,809
2023-05-04 $25.62 $25.65 $25.62 $25.65 $25.65 136
2023-05-03 $25.95 $25.95 $25.78 $25.78 $25.78 446
2023-05-02 $25.83 $25.95 $25.83 $25.95 $25.95 1,191
2023-05-01 $26.13 $26.18 $26.11 $26.11 $26.11 1,286
2023-04-28 $25.96 $26.04 $25.93 $26.04 $26.04 618
2023-04-27 $25.70 $25.91 $25.66 $25.91 $25.91 4,652
2023-04-26 $25.80 $25.80 $25.64 $25.68 $25.68 753
2023-04-25 $26.18 $26.19 $26.00 $26.00 $26.00 2,257
2023-04-24 $26.24 $26.35 $26.24 $26.35 $26.35 3,525
2023-04-21 $26.25 $26.25 $26.25 $26.25 $26.25 247
2023-04-20 $26.25 $26.25 $26.19 $26.24 $26.24 606
2023-04-19 $26.19 $26.21 $26.13 $26.21 $26.21 4,033
2023-04-18 $26.30 $26.35 $26.30 $26.35 $26.35 249
2023-04-17 $26.24 $26.32 $26.16 $26.32 $26.32 769
2023-04-14 $26.23 $26.25 $26.23 $26.25 $26.25 493
2023-04-13 $26.37 $26.37 $26.37 $26.37 $26.37 91
2023-04-12 $26.38 $26.38 $26.22 $26.22 $26.22 947
2023-04-11 $26.39 $26.39 $26.39 $26.39 $26.39 213
2023-04-10 $26.29 $26.33 $26.27 $26.33 $26.33 1,410
2023-04-06 $26.23 $26.23 $26.15 $26.15 $26.15 353
2023-04-05 $26.19 $26.28 $26.19 $26.28 $26.28 1,714
2023-04-04 $26.33 $26.39 $26.33 $26.39 $26.39 967
2023-04-03 $26.65 $26.77 $26.65 $26.77 $26.77 203
2023-03-31 $26.60 $26.67 $26.58 $26.67 $26.67 2,233
2023-03-30 $26.43 $26.45 $26.39 $26.45 $26.45 6,149
2023-03-29 $26.23 $26.31 $26.20 $26.31 $26.31 2,069
2023-03-28 $26.19 $26.21 $26.16 $26.21 $26.10 1,275
2023-03-27 $26.16 $26.16 $26.15 $26.15 $26.15 362
2023-03-24 $26.10 $26.17 $26.07 $26.17 $26.17 726
2023-03-23 $26.33 $26.38 $26.10 $26.20 $26.20 1,070
2023-03-22 $26.21 $26.34 $26.21 $26.24 $26.24 6,988
2023-03-21 $26.30 $26.35 $26.29 $26.35 $26.35 969
2023-03-20 $26.31 $26.31 $26.30 $26.30 $26.30 253
2023-03-17 $26.25 $26.27 $26.21 $26.21 $26.21 3,107
2023-03-16 $26.17 $26.46 $26.17 $26.43 $26.43 3,449
2023-03-15 $26.12 $26.18 $26.06 $26.14 $26.14 5,179
2023-03-14 $26.64 $26.64 $26.43 $26.49 $26.49 2,516
2023-03-13 $26.32 $26.38 $26.28 $26.31 $26.31 3,927
2023-03-10 $26.59 $26.59 $26.59 $26.59 $26.59 135
2023-03-09 $27.21 $27.21 $26.92 $26.92 $26.92 872
2023-03-08 $27.19 $27.26 $27.15 $27.26 $27.26 2,379
2023-03-07 $27.55 $27.55 $27.35 $27.35 $27.35 755
2023-03-06 $27.81 $27.81 $27.73 $27.73 $27.73 1,079
2023-03-03 $27.67 $27.84 $27.66 $27.84 $27.84 1,040
2023-03-02 $27.53 $27.62 $27.49 $27.62 $27.62 11,360
2023-03-01 $27.69 $27.72 $27.66 $27.68 $27.68 1,569
2023-02-28 $27.68 $27.68 $27.64 $27.66 $27.66 1,115
2023-02-27 $27.78 $27.78 $27.65 $27.67 $27.67 6,244
2023-02-24 $27.52 $27.65 $27.52 $27.65 $27.65 1,307
2023-02-23 $27.61 $27.64 $27.57 $27.64 $27.64 1,672
2023-02-22 $27.57 $27.57 $27.42 $27.42 $27.42 3,280
2023-02-21 $27.58 $27.58 $27.51 $27.51 $27.51 496
2023-02-17 $27.94 $28.00 $27.85 $28.00 $28.00 4,383
2023-02-16 $28.33 $28.33 $28.19 $28.19 $28.19 375
2023-02-15 $28.12 $28.35 $28.12 $28.35 $28.35 12,209
2023-02-14 $28.37 $28.41 $28.19 $28.41 $28.41 1,305
2023-02-13 $28.26 $28.44 $28.26 $28.40 $28.40 1,082
2023-02-10 $28.04 $28.27 $28.04 $28.27 $28.27 2,099
2023-02-09 $28.36 $28.36 $28.07 $28.08 $28.08 438
2023-02-08 $28.43 $28.44 $28.36 $28.36 $28.36 613
2023-02-07 $28.23 $28.61 $28.14 $28.61 $28.61 3,171
2023-02-06 $28.15 $28.21 $28.15 $28.21 $28.21 766
2023-02-03 $28.60 $28.67 $28.46 $28.46 $28.46 3,546
2023-02-02 $28.71 $28.71 $28.42 $28.47 $28.47 24,176
2023-02-01 $28.12 $28.38 $28.04 $28.38 $28.38 2,214
2023-01-31 $28.08 $28.23 $28.08 $28.23 $28.23 452
2023-01-30 $28.10 $28.10 $27.82 $27.82 $27.82 3,132
2023-01-27 $28.23 $28.29 $28.23 $28.24 $28.24 621
2023-01-26 $27.91 $28.25 $27.86 $28.25 $28.25 2,045
2023-01-25 $27.75 $28.00 $27.75 $28.00 $28.00 692
2023-01-24 $27.97 $28.02 $27.97 $28.02 $28.02 390
2023-01-23 $28.08 $28.08 $28.00 $28.06 $28.06 623
2023-01-20 $27.46 $27.71 $27.43 $27.71 $27.71 1,266
2023-01-19 $27.36 $27.36 $27.36 $27.36 $27.36 218
2023-01-18 $28.14 $28.14 $27.63 $27.63 $27.63 1,734
2023-01-17 $28.08 $28.12 $28.05 $28.08 $28.08 4,671
2023-01-13 $28.21 $28.21 $28.21 $28.21 $28.21 75
2023-01-12 $28.25 $28.25 $28.24 $28.24 $28.24 395
2023-01-11 $28.03 $28.13 $28.01 $28.11 $28.11 2,228
2023-01-10 $27.88 $28.02 $27.88 $28.02 $28.02 9,488
2023-01-09 $28.18 $28.18 $28.00 $28.00 $28.00 522
2023-01-06 $27.98 $28.13 $27.98 $28.12 $28.12 720
2023-01-05 $27.83 $27.86 $27.78 $27.83 $27.83 5,193
2023-01-04 $27.90 $27.94 $27.88 $27.88 $27.88 1,501
2023-01-03 $27.86 $27.87 $27.75 $27.82 $27.82 1,953
2022-12-30 $27.84 $27.87 $27.79 $27.87 $27.87 1,082
2022-12-29 $27.89 $27.95 $27.89 $27.95 $27.95 749
2022-12-28 $27.88 $27.88 $27.74 $27.74 $27.74 559
2022-12-27 $28.20 $28.21 $28.20 $28.20 $27.96 2,018
2022-12-23 $28.13 $28.13 $28.13 $28.13 $28.13 108
2022-12-22 $27.98 $28.10 $27.98 $28.10 $28.10 949
2022-12-21 $28.15 $28.22 $28.14 $28.17 $28.17 1,381
2022-12-20 $27.99 $28.03 $27.96 $27.99 $27.99 2,718
2022-12-19 $28.12 $28.16 $27.96 $27.96 $27.96 1,094
2022-12-16 $28.50 $28.50 $28.14 $28.31 $28.31 2,016
2022-12-15 $28.56 $28.69 $28.55 $28.69 $28.69 970
2022-12-14 $29.33 $29.43 $29.05 $29.19 $29.19 2,400
2022-12-13 $29.45 $29.45 $29.20 $29.26 $29.26 1,271
2022-12-12 $29.16 $29.16 $29.16 $29.16 $29.16 47
2022-12-09 $29.01 $29.01 $28.95 $28.95 $28.95 458
2022-12-08 $29.04 $29.09 $29.04 $29.06 $29.06 1,471
2022-12-07 $28.92 $29.00 $28.91 $28.91 $28.91 5,124
2022-12-06 $28.79 $28.87 $28.72 $28.86 $28.86 1,090
2022-12-05 $29.31 $29.32 $29.15 $29.15 $29.15 5,583
2022-12-02 $29.71 $29.85 $29.71 $29.85 $29.85 1,626
2022-12-01 $29.93 $29.94 $29.83 $29.94 $29.94 489
2022-11-30 $29.21 $29.79 $29.07 $29.79 $29.79 1,053
2022-11-29 $29.35 $29.37 $29.27 $29.37 $29.37 947
2022-11-28 $29.45 $29.45 $29.18 $29.18 $29.18 1,635
2022-11-25 $29.65 $29.65 $29.65 $29.65 $29.65 123
2022-11-23 $29.54 $29.66 $29.54 $29.65 $29.65 439
2022-11-22 $28.92 $29.59 $28.92 $29.59 $29.59 3,360
2022-11-21 $28.83 $29.07 $28.77 $29.06 $29.06 1,678
2022-11-18 $29.11 $29.11 $29.11 $29.11 $29.11 398
2022-11-17 $28.86 $29.08 $28.86 $29.08 $29.08 398
2022-11-16 $29.45 $29.45 $29.20 $29.20 $29.20 922
2022-11-15 $29.70 $29.77 $29.60 $29.77 $29.77 1,816
2022-11-14 $29.51 $29.51 $29.51 $29.51 $29.51 2
2022-11-11 $29.57 $29.71 $29.57 $29.71 $29.71 199
2022-11-10 $29.59 $29.82 $29.56 $29.82 $29.82 988
2022-11-09 $29.40 $29.48 $29.15 $29.15 $29.15 267
2022-11-08 $29.77 $29.77 $29.77 $29.77 $29.77 208
2022-11-07 $29.70 $29.70 $29.70 $29.70 $29.70 69
2022-11-04 $29.53 $29.53 $29.46 $29.46 $29.46 488
2022-11-03 $29.35 $29.37 $29.35 $29.37 $29.37 522
2022-11-02 $29.41 $29.43 $29.23 $29.23 $29.23 551
2022-11-01 $29.42 $29.46 $29.39 $29.43 $29.43 547
2022-10-31 $29.37 $29.46 $29.37 $29.43 $29.43 3,191
2022-10-28 $29.07 $29.38 $29.07 $29.38 $29.38 3,576
2022-10-27 $29.30 $29.34 $29.23 $29.23 $29.23 5,733
2022-10-26 $29.26 $29.26 $29.14 $29.14 $29.14 615
2022-10-25 $28.97 $29.04 $28.97 $29.03 $29.03 2,043
2022-10-24 $28.99 $29.11 $28.99 $29.03 $29.03 1,033
2022-10-21 $28.79 $28.87 $28.78 $28.87 $28.87 1,445
2022-10-20 $28.81 $28.85 $28.69 $28.72 $28.72 1,271
2022-10-19 $28.74 $28.76 $28.71 $28.71 $28.71 394
2022-10-18 $28.57 $28.63 $28.57 $28.63 $28.63 450
2022-10-17 $28.66 $28.66 $28.58 $28.58 $28.58 449
2022-10-14 $28.61 $28.61 $28.48 $28.48 $28.48 1,390
2022-10-13 $28.71 $28.83 $28.71 $28.78 $28.78 1,923
2022-10-12 $28.54 $28.54 $28.49 $28.49 $28.49 2,470
2022-10-11 $28.40 $28.51 $28.40 $28.43 $28.43 3,485
2022-10-10 $28.72 $28.72 $28.52 $28.55 $28.55 435
2022-10-07 $28.71 $28.72 $28.68 $28.68 $28.68 222
2022-10-06 $28.67 $28.67 $28.67 $28.67 $28.67 52
2022-10-05 $28.63 $28.65 $28.62 $28.65 $28.65 791
2022-10-04 $28.55 $28.55 $28.47 $28.52 $28.52 730
2022-10-03 $28.44 $28.44 $28.41 $28.41 $28.41 348
2022-09-30 $28.28 $28.30 $28.28 $28.30 $28.30 320
2022-09-29 $28.30 $28.30 $28.30 $28.30 $28.30 70
2022-09-28 $28.23 $28.35 $28.23 $28.30 $28.30 2,171
2022-09-27 $28.34 $28.39 $28.29 $28.32 $28.28 79,848
2022-09-26 $28.39 $28.39 $28.33 $28.33 $28.29 680
2022-09-23 $28.50 $28.50 $28.33 $28.33 $28.33 522
2022-09-22 $28.60 $28.69 $28.60 $28.64 $28.64 646
2022-09-21 $28.79 $28.80 $28.65 $28.65 $28.65 1,151
2022-09-20 $28.68 $28.74 $28.67 $28.67 $28.67 1,789
2022-09-19 $28.77 $28.77 $28.77 $28.77 $28.77 33
2022-09-16 $28.70 $28.70 $28.60 $28.70 $28.70 1,037
2022-09-15 $28.88 $28.97 $28.79 $28.81 $28.81 5,955
2022-09-14 $28.91 $29.01 $28.89 $28.89 $28.89 577
2022-09-13 $29.18 $29.18 $28.95 $28.95 $28.95 535
2022-09-12 $29.44 $29.44 $29.44 $29.44 $29.44 149
2022-09-09 $29.47 $29.47 $29.42 $29.44 $29.44 681
2022-09-08 $29.27 $29.27 $29.22 $29.22 $29.22 1,100
2022-09-07 $29.01 $29.19 $28.99 $29.19 $29.19 2,613
2022-09-06 $29.22 $29.22 $29.10 $29.10 $29.10 2,145
2022-09-02 $29.35 $29.35 $29.19 $29.19 $29.19 488
2022-09-01 $29.08 $29.17 $29.08 $29.17 $29.17 720
2022-08-31 $29.21 $29.21 $29.21 $29.21 $29.21 104
2022-08-30 $29.27 $29.27 $29.22 $29.22 $29.22 869
2022-08-29 $29.65 $29.65 $29.57 $29.57 $29.57 599
2022-08-26 $30.64 $30.64 $29.67 $29.67 $29.67 1,567
2022-08-25 $30.21 $30.47 $30.21 $30.47 $30.47 3,333
2022-08-24 $30.15 $30.18 $30.15 $30.15 $30.15 560
2022-08-23 $30.20 $30.20 $30.07 $30.07 $30.07 1,833
2022-08-22 $30.17 $30.17 $30.05 $30.05 $30.05 350
2022-08-19 $30.52 $30.57 $30.52 $30.54 $30.54 614
2022-08-18 $30.85 $30.85 $30.84 $30.84 $30.84 191
2022-08-17 $30.63 $30.83 $30.59 $30.59 $30.59 582
2022-08-16 $30.92 $30.92 $30.76 $30.81 $30.81 568
2022-08-15 $30.50 $30.77 $30.50 $30.70 $30.70 3,658
2022-08-12 $30.51 $30.69 $30.47 $30.69 $30.69 1,424
2022-08-11 $30.35 $30.35 $30.16 $30.16 $30.16 1,864
2022-08-10 $30.19 $30.19 $30.09 $30.10 $30.10 1,884
2022-08-09 $29.60 $29.60 $29.51 $29.51 $29.51 231
2022-08-08 $29.58 $29.58 $29.53 $29.53 $29.53 218
2022-08-05 $29.50 $29.62 $29.50 $29.62 $29.62 196
2022-08-04 $29.53 $29.59 $29.50 $29.50 $29.50 354
2022-08-03 $29.57 $29.68 $29.57 $29.68 $29.68 172
2022-08-02 $29.43 $29.51 $29.32 $29.32 $29.32 1,113
2022-08-01 $29.52 $29.67 $29.52 $29.54 $29.54 1,423
2022-07-29 $29.52 $29.70 $29.52 $29.70 $29.70 5,438
2022-07-28 $29.67 $29.67 $29.37 $29.50 $29.50 1,977
2022-07-27 $29.17 $29.46 $29.16 $29.46 $29.46 1,847
2022-07-26 $29.16 $29.16 $29.15 $29.15 $29.15 436
2022-07-25 $29.08 $29.19 $29.06 $29.12 $29.12 13,282
2022-07-22 $29.09 $29.13 $29.02 $29.02 $29.02 1,405
2022-07-21 $29.03 $29.17 $28.95 $29.14 $29.14 718
2022-07-20 $29.09 $29.15 $29.09 $29.15 $29.15 549
2022-07-19 $29.26 $29.34 $29.26 $29.34 $29.34 3,179
2022-07-18 $29.31 $29.31 $29.16 $29.16 $29.16 419
2022-07-15 $29.14 $29.25 $29.14 $29.25 $29.25 246
2022-07-14 $28.87 $28.96 $28.86 $28.96 $28.96 646
2022-07-13 $29.23 $29.32 $29.17 $29.17 $29.17 1,525
2022-07-12 $29.46 $29.48 $29.32 $29.32 $29.32 612
2022-07-11 $29.58 $29.58 $29.52 $29.52 $29.52 1,177
2022-07-08 $29.70 $29.70 $29.53 $29.58 $29.58 3,304
2022-07-07 $29.59 $29.61 $29.51 $29.52 $29.52 4,735
2022-07-06 $29.29 $29.43 $29.29 $29.43 $29.43 966
2022-07-05 $29.02 $29.32 $29.02 $29.32 $29.32 730
2022-07-01 $29.68 $29.68 $29.68 $29.68 $29.68 97
2022-06-30 $29.48 $29.59 $29.48 $29.48 $29.48 9,472
2022-06-29 $29.62 $29.63 $29.62 $29.63 $29.63 180
2022-06-28 $29.75 $29.81 $29.72 $29.72 $29.72 824
2022-06-27 $29.80 $29.87 $29.80 $29.85 $29.85 4,756
2022-06-24 $29.72 $29.72 $29.68 $29.68 $29.68 1,400
2022-06-23 $29.54 $29.54 $29.54 $29.54 $29.54 2,798
2022-06-22 $29.78 $29.78 $29.56 $29.56 $29.56 1,082
2022-06-21 $29.56 $29.62 $29.53 $29.53 $29.53 829
2022-06-17 $29.33 $29.34 $29.33 $29.34 $29.34 167
2022-06-16 $29.51 $29.59 $29.47 $29.47 $29.47 2,473
2022-06-15 $29.81 $29.82 $29.68 $29.68 $29.68 5,563
2022-06-14 $29.90 $29.92 $29.76 $29.76 $29.76 17,038
2022-06-13 $29.91 $29.91 $29.72 $29.77 $29.77 6,465
2022-06-10 $30.28 $30.28 $30.15 $30.18 $30.18 17,452
2022-06-09 $30.50 $30.50 $30.50 $30.50 $30.50 14
2022-06-08 $30.88 $30.88 $30.76 $30.76 $30.76 852
2022-06-07 $30.65 $30.79 $30.65 $30.79 $30.79 346
2022-06-06 $30.75 $30.76 $30.67 $30.71 $30.71 2,791
2022-06-03 $30.61 $30.74 $30.60 $30.74 $30.74 2,183
2022-06-02 $30.65 $30.66 $30.65 $30.66 $30.66 489
2022-06-01 $30.63 $30.70 $30.63 $30.65 $30.65 2,019
2022-05-31 $30.81 $30.81 $30.67 $30.67 $30.67 605
2022-05-27 $30.87 $30.87 $30.84 $30.84 $30.84 504
2022-05-26 $30.84 $30.84 $30.72 $30.76 $30.76 1,696
2022-05-25 $30.54 $30.63 $30.54 $30.63 $30.63 6,071
2022-05-24 $30.43 $30.50 $30.39 $30.50 $30.50 2,018
2022-05-23 $30.43 $30.46 $30.43 $30.46 $30.46 716
2022-05-20 $30.28 $30.28 $30.28 $30.28 $30.28 246
2022-05-19 $30.32 $30.41 $30.30 $30.30 $30.30 960
2022-05-18 $30.51 $30.51 $30.36 $30.36 $30.36 604
2022-05-17 $30.73 $30.75 $30.65 $30.65 $30.65 2,082
2022-05-16 $30.58 $30.58 $30.58 $30.58 $30.58 12
2022-05-13 $30.39 $30.47 $30.39 $30.44 $30.44 1,991
2022-05-12 $30.01 $30.13 $29.97 $30.13 $30.13 3,728
2022-05-11 $30.32 $30.34 $30.18 $30.18 $30.18 1,838
2022-05-10 $30.29 $30.29 $30.06 $30.06 $30.06 815
2022-05-09 $30.24 $30.37 $30.09 $30.09 $30.09 9,036
2022-05-06 $30.44 $30.67 $30.44 $30.67 $30.67 4,899
2022-05-05 $30.92 $30.92 $30.48 $30.58 $30.58 2,923
2022-05-04 $30.50 $30.89 $30.50 $30.89 $30.89 271
2022-05-03 $30.36 $30.49 $30.36 $30.45 $30.45 737
2022-05-02 $30.21 $30.29 $30.02 $30.29 $30.29 1,722
2022-04-29 $30.55 $30.55 $30.38 $30.38 $30.38 950
2022-04-28 $30.60 $30.86 $30.60 $30.81 $30.81 1,093
2022-04-27 $30.66 $30.82 $30.62 $30.66 $30.66 1,343
2022-04-26 $30.58 $31.03 $30.58 $30.63 $30.63 7,327
2022-04-25 $30.54 $30.64 $30.54 $30.63 $30.63 1,105
2022-04-22 $31.95 $31.95 $31.38 $31.38 $31.38 2,707
2022-04-21 $32.63 $32.89 $32.25 $32.25 $32.25 5,501
2022-04-20 $32.64 $32.64 $32.57 $32.57 $32.57 2,006
2022-04-19 $32.32 $32.47 $32.28 $32.38 $32.38 1,567
2022-04-18 $32.31 $32.36 $32.21 $32.25 $32.25 2,689
2022-04-14 $32.33 $32.38 $32.26 $32.30 $32.30 1,552
2022-04-13 $31.97 $32.22 $31.97 $32.21 $32.21 10,979
2022-04-12 $32.19 $32.19 $31.99 $31.99 $31.99 2,424
2022-04-11 $32.52 $32.52 $32.03 $32.03 $32.03 6,091
2022-04-08 $32.48 $32.61 $32.48 $32.57 $32.57 3,838
2022-04-07 $31.77 $32.19 $31.77 $32.19 $32.19 3,191
2022-04-06 $31.63 $31.86 $31.63 $31.84 $31.84 2,754
2022-04-05 $32.09 $32.09 $31.57 $31.57 $31.57 3,284
2022-04-04 $31.69 $31.74 $31.68 $31.74 $31.74 1,216
2022-04-01 $31.77 $31.81 $31.70 $31.79 $31.79 7,128
2022-03-31 $32.17 $32.17 $31.77 $31.77 $31.77 1,649
2022-03-30 $31.67 $32.10 $31.67 $32.10 $32.10 4,330
2022-03-29 $31.75 $31.91 $31.65 $31.91 $31.91 8,514
2022-03-28 $31.75 $31.84 $31.75 $31.84 $31.84 1,084
2022-03-25 $31.90 $32.06 $31.90 $32.06 $32.06 2,549
2022-03-24 $31.83 $31.91 $31.76 $31.76 $31.76 3,163
2022-03-23 $31.65 $31.65 $31.49 $31.51 $31.51 1,227
2022-03-22 $31.48 $31.57 $31.48 $31.57 $31.57 376
2022-03-21 $31.59 $31.59 $31.42 $31.53 $31.53 1,219
2022-03-18 $31.25 $31.41 $31.23 $31.41 $31.41 4,265
2022-03-17 $31.27 $31.33 $31.27 $31.33 $31.33 1,158
2022-03-16 $30.92 $30.92 $30.92 $30.92 $30.92 213
2022-03-15 $31.01 $31.06 $30.90 $31.06 $31.06 1,598
2022-03-14 $31.15 $31.15 $30.87 $31.02 $31.02 1,780
2022-03-11 $31.55 $31.57 $31.39 $31.39 $31.39 2,677
2022-03-10 $31.30 $31.50 $31.30 $31.50 $31.50 3,233
2022-03-09 $31.37 $31.37 $31.10 $31.17 $31.17 4,798
2022-03-08 $31.51 $31.51 $31.09 $31.16 $31.16 2,077
2022-03-07 $31.29 $31.35 $31.27 $31.35 $31.35 2,425
2022-03-04 $31.70 $31.87 $31.70 $31.87 $31.87 1,690
2022-03-03 $31.65 $31.71 $31.62 $31.71 $31.71 4,343
2022-03-02 $31.43 $31.67 $31.43 $31.63 $31.63 3,834
2022-03-01 $31.38 $31.38 $30.72 $30.99 $30.99 2,931
2022-02-28 $30.58 $31.22 $30.58 $31.22 $31.22 4,184
2022-02-25 $30.26 $30.89 $30.26 $30.89 $30.89 774
2022-02-24 $29.73 $30.11 $29.48 $30.11 $30.11 10,152
2022-02-23 $30.73 $30.73 $30.25 $30.25 $30.25 5,074
2022-02-22 $30.77 $30.86 $30.22 $30.40 $30.40 7,354
2022-02-18 $30.96 $30.98 $30.85 $30.85 $30.85 964
2022-02-17 $31.21 $31.21 $30.95 $30.95 $30.95 2,653
2022-02-16 $31.36 $31.41 $31.34 $31.41 $31.41 5,213
2022-02-15 $31.01 $31.06 $31.01 $31.06 $31.06 3,207
2022-02-14 $30.72 $30.77 $30.72 $30.77 $30.77 659
2022-02-11 $31.47 $31.47 $31.16 $31.16 $31.16 933
2022-02-10 $31.51 $31.51 $31.21 $31.21 $31.21 264
2022-02-09 $31.41 $31.46 $31.41 $31.46 $31.46 656
2022-02-08 $31.14 $31.27 $31.14 $31.27 $31.27 3,528
2022-02-07 $31.24 $31.24 $31.06 $31.06 $31.06 4,674
2022-02-04 $30.99 $31.06 $30.98 $31.03 $31.03 1,176
2022-02-03 $31.01 $31.01 $30.83 $30.83 $30.83 1,989
2022-02-02 $30.82 $31.13 $30.82 $31.13 $31.13 1,610
2022-02-01 $30.78 $31.00 $30.78 $31.00 $31.00 4,007
2022-01-31 $30.22 $30.38 $30.22 $30.38 $30.38 1,991
2022-01-28 $30.05 $30.26 $29.97 $30.26 $30.26 5,947
2022-01-27 $30.40 $30.40 $30.05 $30.21 $30.21 12,979
2022-01-26 $30.27 $30.47 $30.07 $30.20 $30.20 4,337
2022-01-25 $29.91 $30.31 $29.91 $30.24 $30.24 7,116
2022-01-24 $30.10 $30.10 $30.10 $30.10 $30.10 122
2022-01-21 $30.05 $30.05 $29.77 $29.88 $29.88 1,487
2022-01-20 $31.06 $31.06 $30.32 $30.32 $30.32 2,481
2022-01-19 $30.92 $30.99 $30.73 $30.73 $30.73 1,104
2022-01-18 $31.49 $31.49 $31.15 $31.15 $31.15 855
2022-01-14 $31.46 $31.76 $31.46 $31.76 $31.76 997
2022-01-13 $31.80 $31.96 $31.53 $31.55 $31.55 4,613
2022-01-12 $31.58 $31.65 $31.55 $31.65 $31.65 3,969
2022-01-11 $31.23 $31.58 $31.19 $31.58 $31.58 1,795
2022-01-10 $31.20 $31.28 $31.20 $31.28 $31.28 179
2022-01-07 $31.41 $31.41 $31.34 $31.34 $31.34 929
2022-01-06 $31.26 $31.37 $31.26 $31.37 $31.37 1,979
2022-01-05 $31.55 $31.64 $31.20 $31.20 $31.20 1,734
2022-01-04 $31.40 $31.47 $31.40 $31.40 $31.40 3,310
2022-01-03 $30.71 $30.89 $30.71 $30.84 $30.84 2,564
2021-12-31 $30.76 $30.86 $30.71 $30.71 $30.71 1,498
2021-12-30 $30.85 $30.88 $30.70 $30.70 $30.70 881
2021-12-29 $30.83 $30.88 $30.83 $30.88 $30.88 285
2021-12-28 $31.19 $31.19 $31.01 $31.14 $30.77 1,377
2021-12-27 $30.86 $31.13 $30.86 $31.13 $30.77 1,005
2021-12-23 $30.30 $30.64 $30.30 $30.64 $30.28 2,048
2021-12-22 $30.28 $30.38 $30.28 $30.38 $30.03 319
2021-12-21 $30.18 $30.18 $30.03 $30.08 $29.73 773
2021-12-20 $29.49 $29.72 $29.49 $29.72 $29.38 3,729
2021-12-17 $30.19 $30.19 $29.96 $29.96 $29.61 5,678
2021-12-16 $30.62 $30.70 $30.52 $30.52 $30.16 384
2021-12-15 $29.99 $30.32 $29.99 $30.32 $29.97 875
2021-12-14 $30.01 $30.09 $30.01 $30.05 $29.70 7,814
2021-12-13 $30.33 $30.33 $30.17 $30.17 $29.82 819
2021-12-10 $30.49 $30.49 $30.49 $30.49 $30.13 143
2021-12-09 $30.07 $30.13 $30.06 $30.13 $29.78 549
2021-12-08 $30.11 $30.25 $30.11 $30.25 $29.89 914
2021-12-07 $30.30 $30.30 $30.29 $30.29 $29.94 331
2021-12-06 $29.91 $29.95 $29.90 $29.95 $29.60 1,348
2021-12-03 $29.78 $29.78 $29.71 $29.71 $29.37 535
2021-12-02 $29.64 $29.88 $29.64 $29.82 $29.47 2,006
2021-12-01 $29.79 $30.13 $29.34 $29.34 $29.00 5,105
2021-11-30 $29.99 $29.99 $29.58 $29.58 $29.24 3,777
2021-11-29 $30.17 $30.41 $30.17 $30.34 $29.99 642
2021-11-26 $30.17 $30.17 $29.95 $30.04 $29.70 3,514
2021-11-24 $30.82 $30.90 $30.76 $30.90 $30.54 1,306
2021-11-23 $30.61 $30.83 $30.53 $30.83 $30.47 5,935
2021-11-22 $30.89 $30.89 $30.74 $30.74 $30.38 580
2021-11-19 $30.44 $30.44 $30.41 $30.41 $30.06 334
2021-11-18 $31.09 $31.09 $31.09 $31.09 $30.72 270
2021-11-17 $30.96 $30.98 $30.96 $30.98 $30.62 1,240
2021-11-16 $31.31 $31.45 $31.31 $31.34 $30.97 3,185
2021-11-15 $31.45 $31.46 $31.39 $31.39 $31.03 1,394
2021-11-12 $31.30 $31.41 $31.30 $31.41 $31.04 660
2021-11-11 $31.35 $31.35 $31.22 $31.30 $30.94 6,468
2021-11-10 $31.12 $31.12 $31.12 $31.12 $30.76 31
2021-11-09 $31.19 $31.40 $31.17 $31.40 $31.04 1,092
2021-11-08 $31.38 $31.38 $31.31 $31.36 $31.00 1,339
2021-11-05 $31.34 $31.34 $31.26 $31.26 $30.90 249
2021-11-04 $30.98 $30.98 $30.98 $30.98 $30.62 181
2021-11-03 $31.05 $31.13 $31.05 $31.06 $30.70 7,231
2021-11-02 $30.84 $30.89 $30.77 $30.86 $30.50 4,566
2021-11-01 $30.82 $30.89 $30.82 $30.89 $30.53 1,478
2021-10-29 $30.61 $30.62 $30.56 $30.59 $30.24 2,374
2021-10-28 $30.64 $30.75 $30.58 $30.75 $30.39 875
2021-10-27 $30.73 $30.73 $30.47 $30.47 $30.11 321
2021-10-26 $31.27 $31.32 $31.26 $31.26 $30.90 1,082
2021-10-25 $31.48 $31.50 $31.47 $31.48 $31.11 2,951
2021-10-22 $31.37 $31.37 $31.37 $31.37 $31.00 482
2021-10-21 $31.06 $31.13 $31.06 $31.13 $30.77 1,539
2021-10-20 $31.34 $31.34 $31.23 $31.23 $30.87 900
2021-10-19 $30.91 $30.99 $30.91 $30.96 $30.60 1,084
2021-10-18 $30.81 $30.81 $30.65 $30.69 $30.33 1,376
2021-10-15 $30.68 $30.77 $30.68 $30.69 $30.33 515
2021-10-14 $30.62 $30.65 $30.60 $30.60 $30.24 1,095
2021-10-13 $30.22 $30.30 $30.20 $30.30 $29.95 2,611
2021-10-12 $30.42 $30.42 $30.37 $30.37 $30.02 959
2021-10-11 $30.85 $30.85 $30.45 $30.45 $30.10 2,297
2021-10-08 $30.54 $30.54 $30.40 $30.51 $30.16 1,224
2021-10-07 $30.49 $30.49 $30.36 $30.36 $30.00 479
2021-10-06 $29.73 $30.15 $29.71 $30.15 $29.80 2,938
2021-10-05 $30.19 $30.22 $30.15 $30.16 $29.81 1,610
2021-10-04 $29.82 $29.84 $29.72 $29.75 $29.40 1,996
2021-10-01 $29.72 $30.11 $29.72 $30.11 $29.76 2,368
2021-09-30 $30.11 $30.11 $29.85 $29.85 $29.50 1,264
2021-09-29 $30.46 $30.46 $30.42 $30.42 $30.07 1,180
2021-09-28 $30.31 $30.35 $30.31 $30.32 $29.97 434
2021-09-27 $30.88 $31.14 $30.86 $30.86 $30.50 3,387
2021-09-24 $30.86 $30.89 $30.83 $30.89 $30.46 1,274
2021-09-23 $30.92 $30.92 $30.90 $30.91 $30.48 316
2021-09-22 $30.86 $30.86 $30.74 $30.74 $30.31 919
2021-09-21 $30.54 $30.55 $30.47 $30.47 $30.05 898
2021-09-20 $29.47 $30.66 $29.47 $30.53 $30.11 7,701
2021-09-17 $31.15 $31.15 $31.15 $31.15 $30.72 5
2021-09-16 $31.39 $31.50 $31.32 $31.37 $30.94 1,829
2021-09-15 $31.28 $31.39 $31.28 $31.39 $30.96 1,729
2021-09-14 $31.32 $31.32 $31.06 $31.13 $30.70 9,524
2021-09-13 $31.51 $31.52 $31.46 $31.47 $31.04 2,286
2021-09-10 $31.56 $31.70 $31.48 $31.48 $31.05 5,747
2021-09-09 $31.79 $31.79 $31.56 $31.59 $31.15 1,075
2021-09-08 $31.57 $31.64 $31.57 $31.60 $31.16 2,480
2021-09-07 $31.87 $31.95 $31.78 $31.80 $31.36 2,838
2021-09-03 $32.16 $32.16 $32.16 $32.16 $31.72 103
2021-09-02 $32.22 $32.29 $32.22 $32.24 $31.80 1,956
2021-09-01 $32.00 $32.15 $32.00 $32.15 $31.71 4,240
2021-08-31 $32.28 $32.28 $32.18 $32.20 $31.76 4,318
2021-08-30 $32.21 $32.21 $32.12 $32.16 $31.72 1,393
2021-08-27 $32.25 $32.25 $32.15 $32.17 $31.72 1,584
2021-08-26 $31.99 $32.02 $31.83 $31.86 $31.42 4,053
2021-08-25 $32.07 $32.16 $32.07 $32.14 $31.70 904
2021-08-24 $31.94 $31.97 $31.89 $31.89 $31.45 3,818
2021-08-23 $31.62 $31.72 $31.62 $31.66 $31.23 1,729
2021-08-20 $31.37 $31.62 $31.37 $31.56 $31.13 2,258
2021-08-19 $31.33 $31.33 $31.28 $31.28 $30.85 591
2021-08-18 $31.73 $31.89 $31.54 $31.54 $31.11 850
2021-08-17 $31.81 $31.89 $31.65 $31.79 $31.35 959
2021-08-16 $32.05 $32.22 $32.03 $32.22 $31.77 1,794
2021-08-13 $32.15 $32.26 $32.09 $32.16 $31.72 5,383
2021-08-12 $32.07 $32.25 $32.06 $32.21 $31.77 7,993
2021-08-11 $32.26 $32.26 $31.97 $32.12 $31.67 1,196
2021-08-10 $32.56 $32.56 $32.39 $32.39 $31.95 2,330
2021-08-09 $32.13 $32.40 $32.13 $32.40 $31.95 2,480
2021-08-06 $32.04 $32.09 $31.89 $31.94 $31.50 1,523
2021-08-05 $32.07 $32.13 $32.05 $32.08 $31.64 5,096
2021-08-04 $31.85 $31.85 $31.85 $31.85 $31.42 570
2021-08-03 $31.39 $31.66 $31.39 $31.66 $31.23 1,561
2021-08-02 $31.45 $31.57 $31.37 $31.37 $30.93 1,511
2021-07-30 $31.41 $31.41 $31.39 $31.39 $30.96 1,473
2021-07-29 $31.77 $31.79 $31.72 $31.72 $31.29 2,037
2021-07-28 $31.33 $31.56 $31.33 $31.56 $31.12 637
2021-07-27 $31.25 $31.44 $31.23 $31.44 $31.00 362
2021-07-26 $31.70 $31.73 $31.66 $31.71 $31.28 1,706
2021-07-23 $31.69 $31.73 $31.69 $31.72 $31.29 1,330
2021-07-22 $31.12 $31.42 $31.12 $31.40 $30.97 7,419
2021-07-21 $31.21 $31.21 $31.07 $31.17 $30.74 1,769
2021-07-20 $31.15 $31.25 $31.15 $31.25 $30.82 2,136
2021-07-19 $30.90 $30.90 $30.69 $30.84 $30.42 5,267
2021-07-16 $31.24 $31.24 $31.21 $31.21 $30.78 282
2021-07-15 $31.54 $31.63 $31.43 $31.51 $31.07 2,621
2021-07-14 $31.67 $31.67 $31.54 $31.58 $31.15 2,720
2021-07-13 $31.76 $31.76 $31.58 $31.58 $31.15 2,398
2021-07-12 $31.70 $31.80 $31.70 $31.77 $31.34 1,275
2021-07-09 $31.69 $31.74 $31.69 $31.74 $31.30 2,621
2021-07-08 $31.30 $31.43 $31.30 $31.32 $30.89 1,914
2021-07-07 $31.69 $31.77 $31.69 $31.75 $31.31 1,820
2021-07-06 $31.66 $31.72 $31.66 $31.72 $31.28 566
2021-07-02 $31.89 $31.92 $31.88 $31.92 $31.48 1,295
2021-07-01 $31.85 $31.94 $31.85 $31.90 $31.46 974
2021-06-30 $31.70 $31.77 $31.70 $31.77 $31.33 2,644
2021-06-29 $31.74 $31.77 $31.68 $31.68 $31.24 859
2021-06-28 $31.55 $31.60 $31.52 $31.59 $31.16 3,191
2021-06-25 $31.57 $31.63 $31.57 $31.63 $31.19 1,384
2021-06-24 $31.61 $31.61 $31.61 $31.61 $30.97 121
2021-06-23 $31.46 $31.51 $31.40 $31.47 $30.84 4,613
2021-06-22 $31.41 $31.47 $31.39 $31.46 $30.83 6,328
2021-06-21 $31.28 $31.36 $31.28 $31.30 $30.67 432
2021-06-18 $31.10 $31.17 $30.94 $30.94 $30.32 2,350
2021-06-17 $32.07 $32.07 $31.34 $31.45 $30.82 5,888
2021-06-16 $32.03 $32.03 $31.83 $31.88 $31.24 4,113
2021-06-15 $32.03 $32.05 $31.92 $32.05 $31.41 1,965
2021-06-14 $31.87 $31.96 $31.87 $31.96 $31.32 3,260
2021-06-11 $32.04 $32.13 $32.04 $32.13 $31.49 5,276
2021-06-10 $32.13 $32.13 $31.98 $31.98 $31.34 441
2021-06-09 $32.26 $32.30 $32.14 $32.14 $31.49 10,571
2021-06-08 $32.17 $32.35 $32.17 $32.35 $31.70 2,578
2021-06-07 $32.18 $32.25 $32.18 $32.25 $31.60 335
2021-06-04 $32.31 $32.32 $32.24 $32.32 $31.67 826
2021-06-03 $32.30 $32.31 $32.22 $32.27 $31.62 2,643
2021-06-02 $32.29 $32.31 $32.26 $32.26 $31.62 414
2021-06-01 $32.27 $32.31 $32.18 $32.26 $31.61 4,576
2021-05-28 $31.86 $32.03 $31.86 $32.01 $31.37 3,242
2021-05-27 $31.97 $32.06 $31.96 $31.98 $31.34 3,653
2021-05-26 $31.83 $31.85 $31.82 $31.82 $31.18 1,698
2021-05-25 $31.82 $31.92 $31.72 $31.72 $31.09 2,707
2021-05-24 $32.08 $32.11 $32.01 $32.01 $31.36 1,645
2021-05-21 $32.08 $32.10 $32.01 $32.04 $31.39 1,130
2021-05-20 $32.00 $32.04 $32.00 $32.02 $31.38 2,000
2021-05-19 $31.62 $31.84 $31.62 $31.84 $31.20 821
2021-05-18 $32.18 $32.18 $32.05 $32.05 $31.41 2,266
2021-05-17 $32.22 $32.24 $32.14 $32.22 $31.58 3,739
2021-05-14 $32.20 $32.21 $32.12 $32.21 $31.56 3,642
2021-05-13 $32.02 $32.16 $32.02 $32.16 $31.51 424
2021-05-12 $32.26 $32.26 $31.53 $31.53 $30.90 4,950
2021-05-11 $32.59 $32.65 $32.29 $32.33 $31.68 7,733
2021-05-10 $33.20 $33.34 $32.98 $32.98 $32.32 5,317
2021-05-07 $32.58 $32.97 $32.58 $32.97 $32.31 4,035
2021-05-06 $32.46 $32.68 $32.46 $32.68 $32.02 3,260
2021-05-05 $32.26 $32.51 $32.14 $32.44 $31.79 15,900
2021-05-04 $31.90 $32.31 $31.90 $32.30 $31.65 132,668
2021-05-03 $32.08 $32.19 $32.03 $32.03 $31.39 4,725
2021-04-30 $31.65 $31.72 $31.63 $31.69 $31.05 3,838
2021-04-29 $31.92 $31.92 $31.92 $31.92 $31.28 72
2021-04-28 $31.79 $31.81 $31.69 $31.70 $31.06 3,432
2021-04-27 $31.56 $31.62 $31.56 $31.62 $30.99 15,219
2021-04-26 $31.42 $31.42 $31.41 $31.41 $30.78 710
2021-04-23 $31.25 $31.57 $31.25 $31.50 $30.86 1,220
2021-04-22 $31.50 $31.57 $31.33 $31.33 $30.70 2,307
2021-04-21 $31.42 $31.53 $31.40 $31.53 $30.90 9,167
2021-04-20 $31.30 $31.30 $31.13 $31.20 $30.57 1,087
2021-04-19 $31.35 $31.40 $31.33 $31.38 $30.75 2,655
2021-04-16 $31.46 $31.56 $31.45 $31.56 $30.93 4,346
2021-04-15 $31.26 $31.33 $31.26 $31.30 $30.68 4,066
2021-04-14 $31.22 $31.22 $31.11 $31.11 $30.49 923
2021-04-13 $31.07 $31.07 $30.96 $31.04 $30.42 1,233
2021-04-12 $31.11 $31.19 $31.09 $31.19 $30.56 2,134
2021-04-09 $30.79 $31.03 $30.79 $31.01 $30.39 2,593
2021-04-08 $30.60 $30.75 $30.60 $30.75 $30.14 5,092
2021-04-07 $30.64 $30.66 $30.64 $30.66 $30.04 1,542
2021-04-06 $30.76 $30.78 $30.68 $30.68 $30.07 2,418
2021-04-05 $30.59 $30.70 $30.59 $30.70 $30.09 649
2021-04-01 $30.26 $30.41 $30.21 $30.41 $29.80 8,163
2021-03-31 $30.15 $30.21 $30.10 $30.10 $29.50 6,099
2021-03-30 $30.16 $30.16 $30.01 $30.11 $29.50 22,638
2021-03-29 $30.07 $30.24 $30.07 $30.15 $29.55 6,017
2021-03-26 $29.91 $30.20 $29.90 $30.20 $29.60 3,083
2021-03-25 $29.35 $29.74 $29.33 $29.74 $29.14 7,221
2021-03-24 $29.79 $29.79 $29.40 $29.40 $28.81 19,731
2021-03-23 $29.87 $29.87 $29.35 $29.39 $28.80 368,836
2021-03-22 $29.76 $30.04 $29.73 $29.94 $29.34 2,736
2021-03-19 $30.14 $30.14 $30.00 $30.00 $29.40 9,187
2021-03-18 $30.45 $30.45 $29.99 $29.99 $29.39 5,480
2021-03-17 $29.85 $30.34 $29.85 $30.34 $29.73 2,204
2021-03-16 $29.96 $30.08 $29.96 $29.98 $29.38 2,539
2021-03-15 $30.11 $30.52 $30.11 $30.52 $29.75 5,096
2021-03-12 $30.29 $30.38 $30.29 $30.38 $29.61 1,404
2021-03-11 $30.38 $30.38 $30.21 $30.21 $29.44 5,670
2021-03-10 $30.13 $30.31 $30.13 $30.22 $29.46 3,419
2021-03-09 $29.91 $30.00 $29.82 $29.82 $29.06 4,021
2021-03-08 $29.99 $30.13 $29.93 $29.93 $29.17 2,906
2021-03-05 $28.73 $29.55 $28.72 $29.55 $28.80 4,515
2021-03-04 $28.81 $28.83 $28.18 $28.53 $27.80 3,008
2021-03-03 $29.30 $29.30 $28.94 $28.94 $28.21 624
2021-03-02 $29.07 $29.11 $29.05 $29.11 $28.37 2,297
2021-03-01 $29.03 $29.15 $29.03 $29.07 $28.33 1,684
2021-02-26 $28.63 $28.69 $28.43 $28.43 $27.71 4,607
2021-02-25 $29.18 $29.18 $28.70 $28.70 $27.97 2,955
2021-02-24 $29.42 $29.45 $29.42 $29.45 $28.70 630
2021-02-23 $28.95 $29.07 $28.78 $29.07 $28.33 6,285
2021-02-22 $29.19 $29.19 $29.15 $29.15 $28.41 353
2021-02-19 $29.28 $29.36 $29.28 $29.31 $28.57 3,608
2021-02-18 $29.06 $29.18 $29.02 $29.07 $28.34 6,424
2021-02-17 $28.94 $29.20 $28.94 $29.16 $28.42 2,383
2021-02-16 $29.17 $29.28 $29.17 $29.17 $28.43 8,650
2021-02-12 $29.26 $29.32 $29.19 $29.27 $28.53 3,521
2021-02-11 $29.35 $29.35 $29.19 $29.21 $28.47 2,581
2021-02-10 $29.12 $29.28 $29.01 $29.15 $28.41 5,538
2021-02-09 $29.04 $29.20 $29.04 $29.16 $28.42 4,549
2021-02-08 $28.86 $29.04 $28.85 $29.04 $28.31 3,115
2021-02-05 $28.65 $28.67 $28.59 $28.60 $27.87 2,626
2021-02-04 $28.31 $28.36 $28.28 $28.35 $27.63 3,089
2021-02-03 $27.72 $27.87 $27.62 $27.87 $27.16 4,799
2021-02-02 $27.47 $27.80 $27.47 $27.79 $27.09 3,267
2021-02-01 $27.47 $27.55 $27.40 $27.55 $26.85 3,608
2021-01-29 $27.52 $27.53 $27.30 $27.40 $26.70 2,089
2021-01-28 $28.01 $28.01 $27.87 $27.87 $27.17 4,380
2021-01-27 $27.99 $27.99 $27.63 $27.72 $27.02 2,666
2021-01-26 $28.37 $28.40 $28.16 $28.37 $27.65 1,822
2021-01-25 $28.16 $28.24 $28.04 $28.24 $27.52 2,961
2021-01-22 $27.93 $28.15 $27.93 $28.15 $27.43 1,367
2021-01-21 $28.28 $28.29 $28.21 $28.21 $27.49 4,335
2021-01-20 $28.31 $28.38 $28.30 $28.38 $27.66 6,870
2021-01-19 $28.15 $28.17 $28.13 $28.17 $27.45 2,287
2021-01-15 $27.96 $28.17 $27.96 $28.10 $27.39 6,103
2021-01-14 $28.28 $28.36 $28.23 $28.23 $27.51 3,570
2021-01-13 $28.19 $28.19 $28.13 $28.17 $27.46 867
2021-01-12 $28.29 $28.29 $28.15 $28.26 $27.55 6,641
2021-01-11 $27.60 $28.12 $27.60 $27.98 $27.27 2,144
2021-01-08 $27.99 $27.99 $27.84 $27.98 $27.27 1,207
2021-01-07 $28.05 $28.13 $28.05 $28.12 $27.41 887
2021-01-06 $27.22 $27.95 $27.22 $27.78 $27.08 3,963
2021-01-05 $26.61 $26.94 $26.61 $26.93 $26.24 2,902
2021-01-04 $27.01 $27.01 $26.70 $26.83 $26.15 7,823
2020-12-31 $26.88 $27.03 $26.88 $27.03 $26.35 1,449
2020-12-30 $27.18 $27.18 $27.07 $27.07 $26.38 4,619
2020-12-29 $27.06 $27.12 $26.98 $27.03 $26.34 3,347
2020-12-28 $27.28 $27.28 $27.16 $27.16 $26.47 3,446
2020-12-24 $27.25 $27.26 $27.20 $27.24 $26.55 2,610
2020-12-23 $27.22 $27.38 $27.22 $27.36 $26.66 4,863
2020-12-22 $27.34 $27.34 $27.04 $27.04 $26.36 8,133
2020-12-21 $27.23 $27.30 $27.23 $27.23 $26.54 3,768
2020-12-18 $27.28 $27.28 $27.25 $27.25 $26.56 2,056
2020-12-17 $27.47 $27.48 $27.46 $27.48 $26.78 1,001
2020-12-16 $27.25 $27.29 $27.25 $27.26 $26.57 1,579
2020-12-15 $27.28 $27.38 $27.20 $27.38 $26.68 2,839
2020-12-14 $27.56 $27.56 $27.31 $27.33 $26.64 2,453
2020-12-11 $27.76 $27.76 $27.55 $27.68 $26.98 3,417
2020-12-10 $27.72 $27.78 $27.65 $27.78 $27.08 4,978
2020-12-09 $27.96 $27.96 $27.70 $27.80 $27.09 8,031
2020-12-08 $27.89 $27.96 $27.83 $27.96 $27.25 657
2020-12-07 $27.82 $27.82 $27.76 $27.81 $27.10 1,567
2020-12-04 $27.77 $27.82 $27.77 $27.82 $27.12 908
2020-12-03 $27.55 $27.68 $27.55 $27.67 $26.97 4,286
2020-12-02 $27.35 $27.57 $27.34 $27.57 $26.87 5,134
2020-12-01 $27.54 $27.54 $27.35 $27.35 $26.65 1,614
2020-11-30 $27.55 $27.55 $27.38 $27.41 $26.72 1,021
2020-11-27 $27.35 $27.35 $27.24 $27.32 $26.63 2,925
2020-11-25 $26.95 $27.11 $26.95 $27.11 $26.42 1,523
2020-11-24 $26.66 $27.02 $26.66 $27.02 $26.34 3,537
2020-11-23 $26.37 $26.53 $26.26 $26.51 $25.84 4,010
2020-11-20 $25.89 $26.12 $25.89 $26.09 $25.43 1,689
2020-11-19 $25.94 $26.09 $25.90 $26.09 $25.43 2,358
2020-11-18 $26.43 $26.44 $26.06 $26.06 $25.40 3,399
2020-11-17 $26.22 $26.40 $26.18 $26.34 $25.67 7,441
2020-11-16 $26.39 $26.56 $26.39 $26.56 $25.88 4,476
2020-11-13 $25.72 $26.25 $25.72 $26.25 $25.59 6,489
2020-11-12 $25.89 $25.89 $25.69 $25.69 $25.04 1,990
2020-11-11 $25.94 $25.99 $25.93 $25.96 $25.30 6,102
2020-11-10 $25.68 $25.94 $25.68 $25.86 $25.21 3,787
2020-11-09 $26.26 $26.32 $25.91 $25.91 $25.26 2,869
2020-11-06 $26.03 $26.10 $26.02 $26.10 $25.44 11,270
2020-11-05 $25.95 $26.09 $25.95 $26.09 $25.43 4,485
2020-11-04 $25.70 $25.77 $25.68 $25.68 $25.03 2,748
2020-11-03 $25.52 $25.53 $25.52 $25.53 $24.89 1,284
2020-11-02 $25.29 $25.35 $25.23 $25.35 $24.70 5,390
2020-10-30 $25.06 $25.16 $25.04 $25.12 $24.48 3,601
2020-10-29 $25.36 $25.46 $25.32 $25.42 $24.78 3,468
2020-10-28 $25.43 $25.43 $25.28 $25.28 $24.64 839
2020-10-27 $25.98 $25.98 $25.90 $25.90 $25.24 1,776
2020-10-26 $26.08 $26.08 $25.83 $25.92 $25.26 1,076
2020-10-23 $26.25 $26.36 $26.18 $26.36 $25.70 2,167
2020-10-22 $26.29 $26.33 $26.20 $26.30 $25.64 8,368
2020-10-21 $26.48 $26.51 $26.41 $26.41 $25.74 6,836
2020-10-20 $26.75 $26.75 $26.60 $26.60 $25.93 551
2020-10-19 $26.87 $26.90 $26.47 $26.47 $25.80 2,140
2020-10-16 $27.03 $27.04 $26.86 $26.86 $26.18 5,185
2020-10-15 $26.69 $26.88 $26.68 $26.87 $26.19 7,181
2020-10-14 $26.85 $26.88 $26.84 $26.84 $26.16 7,256
2020-10-13 $26.92 $26.96 $26.89 $26.96 $26.28 1,753
2020-10-12 $26.94 $26.99 $26.94 $26.97 $26.28 2,799
2020-10-09 $26.67 $26.81 $26.67 $26.78 $26.10 1,601
2020-10-08 $26.53 $26.64 $26.53 $26.64 $25.97 1,053
2020-10-07 $26.35 $26.38 $26.27 $26.38 $25.71 11,124
2020-10-06 $26.44 $26.44 $26.13 $26.13 $25.46 5,703
2020-10-05 $26.27 $26.37 $26.27 $26.37 $25.70 3,939
2020-10-02 $25.99 $26.18 $25.99 $26.11 $25.45 2,577
2020-10-01 $26.18 $26.27 $26.18 $26.19 $25.52 2,797
2020-09-30 $26.12 $26.25 $26.05 $26.13 $25.47 5,592
2020-09-29 $26.01 $26.04 $25.99 $25.99 $25.33 5,056
2020-09-28 $25.93 $26.02 $25.93 $25.97 $25.31 1,290
2020-09-25 $25.61 $25.80 $25.61 $25.80 $25.15 1,758
2020-09-24 $25.56 $25.83 $25.53 $25.63 $24.98 3,572
2020-09-23 $26.01 $26.22 $25.82 $25.82 $25.17 5,392
2020-09-22 $26.11 $26.17 $25.95 $26.16 $25.50 11,247
2020-09-21 $25.90 $25.98 $25.87 $25.98 $25.33 811
2020-09-18 $26.54 $26.54 $26.41 $26.46 $25.79 965
2020-09-17 $26.63 $26.73 $26.50 $26.61 $25.94 5,450
2020-09-16 $27.08 $27.13 $26.96 $26.96 $26.28 2,079
2020-09-15 $26.93 $26.97 $26.93 $26.93 $26.25 5,889
2020-09-14 $26.93 $26.95 $26.93 $26.95 $26.25 2,607
2020-09-11 $26.71 $26.72 $26.62 $26.68 $25.98 1,609
2020-09-10 $26.92 $26.92 $26.72 $26.72 $26.02 3,909
2020-09-09 $26.87 $27.07 $26.87 $26.98 $26.27 2,607
2020-09-08 $26.86 $26.91 $26.70 $26.70 $26.00 7,581
2020-09-04 $27.73 $27.76 $26.94 $27.34 $26.62 6,032
2020-09-03 $28.17 $28.17 $27.51 $27.63 $26.90 3,377
2020-09-02 $28.32 $28.60 $28.32 $28.60 $27.85 4,583
2020-09-01 $27.98 $28.04 $27.98 $28.04 $27.30 3,024
2020-08-31 $27.92 $28.00 $27.92 $28.00 $27.26 2,900
2020-08-28 $27.92 $28.03 $27.92 $28.03 $27.30 5,152
2020-08-27 $28.09 $28.09 $27.88 $27.94 $27.21 5,966
2020-08-26 $27.78 $27.91 $27.78 $27.88 $27.15 2,474
2020-08-25 $27.72 $27.76 $27.67 $27.76 $27.03 12,883
2020-08-24 $27.74 $27.78 $27.70 $27.78 $27.05 9,898
2020-08-21 $27.50 $27.54 $27.47 $27.51 $26.79 1,258
2020-08-20 $27.56 $27.56 $27.50 $27.50 $26.78 404
2020-08-19 $27.74 $27.74 $27.66 $27.66 $26.94 4,063
2020-08-18 $27.44 $27.57 $27.44 $27.52 $26.80 1,665
2020-08-17 $27.54 $27.54 $27.49 $27.50 $26.78 2,182
2020-08-14 $27.25 $27.44 $27.25 $27.36 $26.65 2,981
2020-08-13 $27.34 $27.44 $27.27 $27.35 $26.63 3,039
2020-08-12 $27.57 $27.57 $27.53 $27.53 $26.81 2,988
2020-08-11 $27.36 $27.43 $27.14 $27.14 $26.43 5,303
2020-08-10 $27.28 $27.41 $27.28 $27.40 $26.68 2,509
2020-08-07 $27.23 $27.36 $27.17 $27.35 $26.64 5,681
2020-08-06 $27.06 $27.21 $27.06 $27.21 $26.49 2,355
2020-08-05 $27.16 $27.17 $27.13 $27.16 $26.45 4,290
2020-08-04 $26.96 $26.98 $26.90 $26.98 $26.28 7,616
2020-08-03 $26.84 $26.87 $26.80 $26.87 $26.17 1,400
2020-07-31 $26.43 $26.58 $26.22 $26.58 $25.89 3,899
2020-07-30 $26.38 $26.72 $26.38 $26.72 $26.02 2,130
2020-07-29 $26.69 $26.82 $26.69 $26.81 $26.11 2,134
2020-07-28 $26.58 $26.65 $26.48 $26.48 $25.78 3,351
2020-07-27 $26.64 $26.64 $26.63 $26.63 $25.93 1,878
2020-07-24 $26.35 $26.50 $26.35 $26.48 $25.78 2,906
2020-07-23 $26.86 $26.86 $26.42 $26.47 $25.78 841
2020-07-22 $26.79 $26.86 $26.78 $26.86 $26.15 5,619
2020-07-21 $26.73 $26.80 $26.66 $26.66 $25.96 3,836
2020-07-20 $26.48 $26.77 $26.48 $26.77 $26.07 4,183
2020-07-17 $26.43 $26.52 $26.41 $26.52 $25.83 1,329
2020-07-16 $26.36 $26.43 $26.32 $26.43 $25.73 2,734
2020-07-15 $26.48 $26.53 $26.40 $26.47 $25.77 1,727
2020-07-14 $26.01 $26.44 $26.01 $26.44 $25.75 3,588
2020-07-13 $26.90 $26.90 $26.10 $26.10 $25.41 980
2020-07-10 $26.41 $26.56 $26.41 $26.56 $25.86 2,153
2020-07-09 $26.33 $26.43 $26.20 $26.43 $25.74 7,324
2020-07-08 $26.25 $26.29 $26.15 $26.29 $25.60 11,156
2020-07-07 $26.13 $26.31 $26.08 $26.08 $25.39 3,499
2020-07-06 $26.24 $26.24 $26.08 $26.16 $25.47 433
2020-07-02 $25.96 $25.98 $25.87 $25.87 $25.19 1,527
2020-07-01 $25.58 $25.74 $25.58 $25.74 $25.07 2,491
2020-06-30 $25.43 $25.61 $25.43 $25.61 $24.94 454
2020-06-29 $25.12 $25.32 $25.12 $25.31 $24.65 9,493
2020-06-26 $25.55 $25.55 $25.15 $25.15 $24.49 5,666
2020-06-25 $25.39 $25.57 $25.32 $25.57 $24.90 1,388
2020-06-24 $25.64 $25.64 $25.24 $25.31 $24.65 4,865
2020-06-23 $25.74 $25.75 $25.72 $25.72 $25.04 1,839
2020-06-22 $25.11 $25.65 $25.11 $25.64 $24.97 3,300
2020-06-19 $25.57 $25.59 $25.33 $25.48 $24.81 11,913
2020-06-18 $25.36 $25.40 $25.35 $25.37 $24.71 2,246
2020-06-17 $25.44 $25.49 $25.43 $25.44 $24.77 1,858
2020-06-16 $25.58 $25.58 $25.35 $25.37 $24.70 3,045
2020-06-15 $25.06 $25.44 $25.06 $25.42 $24.75 5,186
2020-06-12 $25.59 $25.59 $24.86 $25.27 $24.60 5,992
2020-06-11 $25.88 $25.90 $24.96 $24.98 $24.33 5,920
2020-06-10 $26.70 $26.70 $26.59 $26.61 $25.91 6,657
2020-06-09 $26.67 $26.75 $26.67 $26.69 $25.99 3,900
2020-06-08 $26.63 $26.84 $26.63 $26.84 $26.13 19,933
2020-06-05 $26.55 $26.68 $26.54 $26.59 $25.89 933
2020-06-04 $26.28 $26.28 $26.01 $26.14 $25.46 12,130
2020-06-03 $26.27 $26.35 $26.27 $26.35 $25.66 6,888
2020-06-02 $26.00 $26.17 $25.96 $26.17 $25.48 6,777
2020-06-01 $26.05 $26.05 $26.03 $26.03 $25.34 880
2020-05-29 $25.79 $26.05 $25.73 $26.05 $25.36 3,300
2020-05-28 $25.90 $26.16 $25.89 $25.89 $25.21 1,852
2020-05-27 $25.54 $25.85 $25.42 $25.85 $25.17 1,585
2020-05-26 $25.88 $25.89 $25.62 $25.62 $24.94 4,862
2020-05-22 $25.42 $25.60 $25.42 $25.60 $24.93 1,973
2020-05-21 $25.63 $25.63 $25.43 $25.52 $24.85 11,168
2020-05-20 $25.68 $25.70 $25.59 $25.65 $24.98 8,469
2020-05-19 $25.60 $25.64 $25.47 $25.47 $24.80 3,616
2020-05-18 $25.52 $25.66 $25.52 $25.55 $24.88 5,890
2020-05-15 $25.21 $25.46 $25.21 $25.46 $24.79 740
2020-05-14 $24.91 $25.24 $24.91 $25.24 $24.57 3,735
2020-05-13 $25.20 $25.43 $24.88 $25.03 $24.37 10,332
2020-05-12 $25.78 $25.79 $25.42 $25.42 $24.75 1,806
2020-05-11 $25.52 $25.74 $25.52 $25.74 $25.06 3,665
2020-05-08 $25.31 $25.47 $25.31 $25.47 $24.81 4,415
2020-05-07 $25.26 $25.26 $25.16 $25.16 $24.50 1,110
2020-05-06 $25.23 $25.23 $25.09 $25.09 $24.43 550
2020-05-05 $25.03 $25.18 $25.03 $25.09 $24.43 3,681
2020-05-04 $24.64 $24.93 $24.64 $24.91 $24.26 13,013
2020-05-01 $24.82 $24.84 $24.74 $24.79 $24.14 12,450
2020-04-30 $25.14 $25.18 $25.09 $25.16 $24.50 4,293
2020-04-29 $25.16 $25.32 $25.16 $25.23 $24.57 6,349
2020-04-28 $25.25 $25.25 $25.16 $25.16 $24.50 685
2020-04-27 $25.27 $25.29 $25.27 $25.29 $24.63 669
2020-04-24 $25.13 $25.24 $25.13 $25.24 $24.58 3,834
2020-04-23 $25.21 $25.21 $25.13 $25.15 $24.49 6,473
2020-04-22 $25.08 $25.26 $25.08 $25.26 $24.60 7,800
2020-04-21 $24.89 $24.97 $24.84 $24.85 $24.19 5,478
2020-04-20 $25.65 $25.65 $25.46 $25.46 $24.79 1,850
2020-04-17 $25.53 $25.62 $25.44 $25.62 $24.95 1,222
2020-04-16 $25.26 $25.45 $25.26 $25.45 $24.78 1,273
2020-04-15 $25.21 $25.30 $25.15 $25.22 $24.56 5,393
2020-04-14 $25.32 $25.41 $25.32 $25.41 $24.75 3,479
2020-04-13 $25.07 $25.07 $24.93 $25.03 $24.38 5,108
2020-04-09 $25.18 $25.18 $25.13 $25.16 $24.50 4,167
2020-04-08 $24.93 $25.08 $24.93 $25.07 $24.41 1,686
2020-04-07 $25.10 $25.10 $24.89 $24.94 $24.29 4,047
2020-04-06 $25.04 $25.04 $24.88 $24.88 $24.23 2,323
2020-04-03 $24.97 $24.98 $24.96 $24.98 $24.32 716
2020-04-02 $24.97 $25.03 $24.96 $25.03 $24.37 2,706
2020-04-01 $24.83 $25.00 $24.83 $24.95 $24.30 2,003
2020-03-31 $25.06 $25.06 $25.03 $25.05 $24.39 5,424
2020-03-30 $25.10 $25.10 $25.06 $25.09 $24.43 1,037
2020-03-27 $24.87 $25.06 $24.87 $25.01 $24.35 2,342
2020-03-26 $25.00 $25.04 $24.93 $24.93 $24.28 4,057
2020-03-25 $25.05 $25.06 $24.99 $24.99 $24.33 3,708
2020-03-24 $25.18 $25.18 $24.97 $25.02 $24.36 8,076
2020-03-23 $24.95 $25.03 $24.89 $25.03 $24.37 2,808
2020-03-20 $24.98 $25.07 $24.96 $25.02 $24.36 5,327
2020-03-19 $24.96 $25.05 $24.95 $25.02 $24.36 5,289
2020-03-18 $24.67 $25.08 $24.67 $24.96 $24.30 4,540
2020-03-17 $25.07 $25.07 $24.97 $25.02 $24.36 6,052
2020-03-16 $24.44 $25.06 $24.44 $25.03 $24.37 5,528
2020-03-13 $25.24 $25.24 $24.94 $24.96 $24.30 4,869
2020-03-12 $24.82 $25.03 $24.82 $25.02 $24.36 6,272
2020-03-11 $25.06 $25.06 $24.93 $25.02 $24.36 5,700
2020-03-10 $25.20 $25.20 $24.93 $24.99 $24.33 10,119
2020-03-09 $24.82 $25.18 $24.82 $25.04 $24.38 10,064
2020-03-06 $25.02 $25.20 $25.02 $25.20 $24.54 3,018
2020-03-05 $25.19 $25.38 $25.19 $25.28 $24.61 3,744
2020-03-04 $25.43 $25.43 $25.28 $25.42 $24.75 4,613
2020-03-03 $25.31 $25.34 $25.31 $25.34 $24.68 5,168
2020-03-02 $25.39 $25.42 $25.33 $25.42 $24.75 10,478
2020-02-28 $25.44 $25.57 $25.39 $25.54 $24.87 10,142
2020-02-27 $25.66 $25.75 $25.66 $25.67 $25.00 2,554
2020-02-26 $26.02 $26.02 $25.64 $25.64 $24.97 6,386
2020-02-25 $26.53 $26.53 $25.66 $25.66 $24.99 5,163
2020-02-24 $26.66 $26.71 $26.50 $26.51 $25.81 2,230
2020-02-21 $27.54 $27.57 $27.41 $27.52 $26.80 3,253
2020-02-20 $27.94 $27.94 $27.69 $27.89 $27.16 4,093
2020-02-19 $27.95 $28.05 $27.95 $28.05 $27.31 3,764
2020-02-18 $27.85 $27.85 $27.71 $27.77 $27.05 6,356
2020-02-14 $27.85 $27.90 $27.83 $27.90 $27.17 7,396
2020-02-13 $27.72 $27.85 $27.67 $27.82 $27.09 9,653
2020-02-12 $27.81 $27.88 $27.77 $27.88 $27.15 8,868
2020-02-11 $27.62 $27.69 $27.62 $27.64 $26.92 2,003
2020-02-10 $27.34 $27.52 $27.34 $27.52 $26.80 5,811
2020-02-07 $27.38 $27.38 $27.28 $27.33 $26.61 4,944
2020-02-06 $27.46 $27.59 $27.46 $27.59 $26.87 8,770
2020-02-05 $27.39 $27.48 $27.36 $27.48 $26.76 6,614
2020-02-04 $27.21 $27.34 $27.18 $27.19 $26.48 4,513
2020-02-03 $26.74 $27.00 $26.74 $26.85 $26.15 4,588
2020-01-31 $26.92 $26.92 $26.60 $26.66 $25.96 4,653
2020-01-30 $26.96 $27.22 $26.95 $27.22 $26.50 8,243
2020-01-29 $27.38 $27.38 $27.20 $27.22 $26.51 8,703
2020-01-28 $27.16 $27.31 $27.16 $27.28 $26.56 6,863
2020-01-27 $27.22 $27.22 $27.07 $27.07 $26.36 4,519
2020-01-24 $27.80 $27.82 $27.54 $27.59 $26.87 6,495
2020-01-23 $27.77 $27.91 $27.74 $27.91 $27.18 3,668
2020-01-22 $28.09 $28.09 $27.97 $27.97 $27.24 9,008
2020-01-21 $27.96 $27.99 $27.89 $27.93 $27.20 21,097
2020-01-17 $28.16 $28.16 $28.03 $28.10 $27.37 3,661
2020-01-16 $27.91 $28.00 $27.90 $28.00 $27.27 6,433
2020-01-15 $27.82 $27.82 $27.71 $27.76 $27.03 634
2020-01-14 $27.69 $27.82 $27.68 $27.73 $27.00 8,527
2020-01-13 $27.71 $27.79 $27.71 $27.79 $27.06 4,542
2020-01-10 $27.88 $27.88 $27.65 $27.69 $26.97 4,294
2020-01-09 $27.76 $27.77 $27.69 $27.73 $27.00 6,421
2020-01-08 $27.61 $27.73 $27.60 $27.65 $26.93 6,036
2020-01-07 $27.45 $27.51 $27.44 $27.50 $26.78 4,216
2020-01-06 $27.54 $27.59 $27.49 $27.59 $26.87 4,108
2020-01-03 $27.62 $27.72 $27.62 $27.67 $26.94 4,987
2020-01-02 $27.72 $27.86 $27.69 $27.86 $27.12 5,114
2019-12-31 $27.74 $27.81 $27.71 $27.81 $27.08 13,423
2019-12-30 $27.86 $27.90 $27.81 $27.82 $27.09 12,806
2019-12-27 $28.06 $28.06 $27.98 $28.02 $27.21 4,820
2019-12-26 $27.93 $28.03 $27.93 $28.03 $27.22 1,781
2019-12-24 $27.99 $28.03 $27.99 $28.02 $27.21 5,915
2019-12-23 $28.00 $28.05 $28.00 $28.01 $27.20 8,105
2019-12-20 $28.04 $28.05 $28.01 $28.05 $27.24 7,566
2019-12-19 $27.92 $27.92 $27.87 $27.89 $27.08 5,380
2019-12-18 $27.85 $27.89 $27.83 $27.89 $27.08 10,196
2019-12-17 $28.07 $28.07 $27.87 $27.89 $27.09 7,983
2019-12-16 $27.76 $28.02 $27.76 $27.93 $27.12 7,635
2019-12-13 $27.68 $27.71 $27.61 $27.71 $26.91 2,845
2019-12-12 $27.58 $27.79 $27.55 $27.79 $26.99 7,341
2019-12-11 $27.42 $27.45 $27.41 $27.45 $26.65 2,632
2019-12-10 $27.35 $27.40 $27.35 $27.37 $26.57 4,475
2019-12-09 $27.47 $27.47 $27.40 $27.42 $26.62 4,758
2019-12-06 $27.51 $27.53 $27.48 $27.48 $26.69 3,364
2019-12-05 $27.21 $27.31 $27.21 $27.31 $26.52 8,879
2019-12-04 $27.25 $27.30 $27.23 $27.23 $26.44 2,796
2019-12-03 $26.94 $27.08 $26.94 $27.08 $26.30 7,049
2019-12-02 $27.32 $27.33 $27.24 $27.24 $26.45 2,265
2019-11-29 $27.47 $27.53 $27.42 $27.43 $26.64 10,200
2019-11-27 $27.44 $27.55 $27.44 $27.55 $26.75 13,498
2019-11-26 $27.47 $27.53 $27.46 $27.53 $26.73 8,091
2019-11-25 $27.42 $27.47 $27.42 $27.46 $26.67 12,064
2019-11-22 $27.29 $27.29 $27.20 $27.29 $26.50 15,493
2019-11-21 $27.29 $27.30 $27.21 $27.25 $26.46 13,181
2019-11-20 $27.45 $27.46 $27.21 $27.36 $26.56 11,608
2019-11-19 $27.48 $27.54 $27.48 $27.49 $26.69 4,523
2019-11-18 $27.49 $27.65 $27.49 $27.61 $26.81 5,622
2019-11-15 $27.56 $27.68 $27.56 $27.65 $26.85 8,254
2019-11-14 $27.41 $27.48 $27.40 $27.48 $26.68 5,895
2019-11-13 $27.39 $27.56 $27.39 $27.50 $26.71 9,459
2019-11-12 $27.54 $27.57 $27.51 $27.51 $26.72 2,346
2019-11-11 $27.47 $27.54 $27.45 $27.52 $26.72 6,191
2019-11-08 $27.40 $27.53 $27.37 $27.53 $26.73 8,741
2019-11-07 $27.50 $27.54 $27.44 $27.44 $26.65 4,790
2019-11-06 $27.25 $27.34 $27.18 $27.34 $26.55 5,415
2019-11-05 $27.34 $27.37 $27.29 $27.32 $26.53 5,716
2019-11-04 $27.23 $27.30 $27.22 $27.25 $26.46 6,033
2019-11-01 $27.10 $27.18 $27.10 $27.18 $26.40 8,885
2019-10-31 $26.89 $26.94 $26.77 $26.88 $26.10 6,458
2019-10-30 $26.84 $26.94 $26.81 $26.94 $26.16 6,210
2019-10-29 $27.15 $27.17 $27.09 $27.11 $26.32 7,178
2019-10-28 $26.97 $27.01 $26.97 $27.00 $26.22 6,414
2019-10-25 $26.75 $26.87 $26.73 $26.82 $26.04 5,056
2019-10-24 $26.56 $26.65 $26.55 $26.65 $25.88 3,018
2019-10-23 $26.53 $26.57 $26.49 $26.52 $25.75 11,633
2019-10-22 $26.81 $26.85 $26.74 $26.74 $25.96 7,465
2019-10-21 $26.75 $26.80 $26.70 $26.80 $26.02 6,064
2019-10-18 $26.65 $26.73 $26.53 $26.68 $25.91 15,436
2019-10-17 $26.63 $26.64 $26.52 $26.63 $25.86 4,406
2019-10-16 $26.54 $26.54 $26.43 $26.46 $25.69 8,648
2019-10-15 $26.48 $26.54 $26.48 $26.52 $25.75 5,385
2019-10-14 $26.41 $26.42 $26.38 $26.40 $25.63 10,348
2019-10-11 $26.46 $26.58 $26.46 $26.47 $25.70 6,221
2019-10-10 $25.95 $26.18 $25.95 $26.14 $25.38 10,329
2019-10-09 $25.93 $26.03 $25.91 $26.03 $25.27 22,245
2019-10-08 $25.82 $25.90 $25.78 $25.78 $25.04 9,656
2019-10-07 $26.16 $26.20 $26.16 $26.17 $25.41 8,340
2019-10-04 $26.05 $26.24 $26.05 $26.24 $25.48 5,649
2019-10-03 $25.75 $25.99 $25.75 $25.99 $25.23 3,463
2019-10-02 $26.21 $26.21 $25.84 $25.92 $25.17 9,268
2019-10-01 $27.04 $27.04 $26.40 $26.45 $25.69 6,733
2019-09-30 $26.79 $26.92 $26.79 $26.86 $26.08 11,877
2019-09-27 $26.77 $26.87 $26.63 $26.64 $25.87 2,952
2019-09-26 $26.80 $26.80 $26.75 $26.76 $25.99 1,937
2019-09-25 $26.53 $26.85 $26.53 $26.85 $26.07 6,925
2019-09-24 $26.94 $26.94 $26.57 $26.59 $25.82 3,985
2019-09-23 $26.67 $26.91 $26.67 $26.86 $26.08 5,793
2019-09-20 $27.19 $27.19 $26.80 $26.86 $26.08 10,498
2019-09-19 $27.08 $27.26 $27.05 $27.05 $26.27 8,909
2019-09-18 $27.01 $27.12 $26.93 $27.12 $26.33 4,193
2019-09-17 $26.99 $27.15 $26.97 $27.15 $26.36 6,836
2019-09-16 $27.18 $27.18 $27.11 $27.16 $26.33 6,729
2019-09-13 $27.39 $27.42 $27.35 $27.35 $26.52 6,078
2019-09-12 $27.19 $27.36 $27.19 $27.32 $26.49 6,887
2019-09-11 $27.12 $27.23 $27.12 $27.23 $26.40 46,595
2019-09-10 $27.17 $27.17 $26.89 $27.05 $26.22 892,358
2019-09-09 $27.09 $27.11 $26.99 $27.08 $26.26 7,882
2019-09-06 $27.17 $27.18 $27.13 $27.13 $26.31 10,384
2019-09-05 $26.99 $27.15 $26.99 $27.15 $26.33 11,229
2019-09-04 $26.78 $26.85 $26.77 $26.85 $26.04 3,857
2019-09-03 $26.66 $26.68 $26.60 $26.68 $25.86 8,741
2019-08-30 $26.81 $26.84 $26.76 $26.84 $26.02 5,023
2019-08-29 $26.74 $26.91 $26.74 $26.86 $26.04 8,864
2019-08-28 $26.51 $26.72 $26.51 $26.71 $25.89 2,904
2019-08-27 $26.60 $26.60 $26.57 $26.60 $25.79 4,307
2019-08-26 $26.50 $26.56 $26.47 $26.56 $25.75 4,948
2019-08-23 $26.70 $26.70 $26.31 $26.31 $25.51 3,592
2019-08-22 $26.69 $26.82 $26.69 $26.82 $26.01 8,920
2019-08-21 $26.78 $26.81 $26.74 $26.81 $25.99 8,984
2019-08-20 $26.70 $26.75 $26.70 $26.70 $25.88 3,463
2019-08-19 $26.77 $26.78 $26.74 $26.78 $25.96 2,196
2019-08-16 $26.45 $26.55 $26.45 $26.55 $25.74 9,099
2019-08-15 $26.36 $26.39 $26.35 $26.38 $25.58 8,555
2019-08-14 $26.47 $26.55 $26.42 $26.42 $25.62 13,327
2019-08-13 $26.58 $26.74 $26.58 $26.71 $25.90 6,018
2019-08-12 $26.53 $26.60 $26.50 $26.53 $25.73 7,776
2019-08-09 $26.74 $26.74 $26.67 $26.71 $25.90 1,297
2019-08-08 $26.69 $26.75 $26.69 $26.73 $25.92 4,239
2019-08-07 $26.50 $26.69 $26.50 $26.69 $25.88 1,994
2019-08-06 $26.46 $26.67 $26.46 $26.67 $25.86 12,688
2019-08-05 $26.58 $26.58 $26.41 $26.51 $25.71 9,486
2019-08-02 $26.94 $26.94 $26.78 $26.89 $26.07 14,150
2019-08-01 $27.72 $27.84 $27.06 $27.06 $26.23 2,880
2019-07-31 $27.90 $27.98 $27.79 $27.79 $26.94 6,071
2019-07-30 $27.94 $28.09 $27.94 $28.09 $27.24 7,381
2019-07-29 $28.23 $28.26 $28.18 $28.22 $27.36 8,024
2019-07-26 $28.07 $28.27 $28.07 $28.27 $27.41 3,801
2019-07-25 $27.97 $28.07 $27.90 $27.97 $27.12 4,644
2019-07-24 $27.85 $28.05 $27.85 $28.05 $27.20 6,109
2019-07-23 $27.41 $27.65 $27.41 $27.65 $26.81 4,114
2019-07-22 $27.25 $27.35 $27.25 $27.30 $26.47 4,684
2019-07-19 $27.31 $27.41 $27.31 $27.34 $26.50 4,587
2019-07-18 $27.21 $27.31 $27.19 $27.30 $26.47 8,338
2019-07-17 $27.34 $27.39 $27.23 $27.23 $26.40 7,220
2019-07-16 $27.60 $27.62 $27.51 $27.54 $26.70 7,129
2019-07-15 $27.57 $27.61 $27.50 $27.57 $26.73 12,800
2019-07-12 $27.50 $27.63 $27.49 $27.62 $26.78 9,352
2019-07-11 $27.17 $27.28 $27.17 $27.28 $26.45 8,023
2019-07-10 $27.25 $27.26 $27.11 $27.11 $26.28 8,855
2019-07-09 $27.18 $27.25 $27.14 $27.22 $26.39 14,874
2019-07-08 $27.40 $27.42 $27.24 $27.30 $26.47 11,872
2019-07-05 $27.34 $27.43 $27.21 $27.38 $26.55 6,693
2019-07-03 $27.27 $27.34 $27.25 $27.34 $26.51 10,912
2019-07-02 $27.19 $27.26 $27.11 $27.17 $26.34 8,909
2019-07-01 $27.28 $27.30 $27.17 $27.27 $26.44 8,255
2019-06-28 $27.05 $27.19 $27.05 $27.16 $26.33 10,335
2019-06-27 $26.91 $26.99 $26.91 $26.99 $26.17 8,057
2019-06-26 $26.91 $26.94 $26.83 $26.87 $26.05 7,512
2019-06-25 $26.98 $27.01 $26.86 $26.86 $26.04 10,407
2019-06-24 $27.17 $27.17 $27.04 $27.05 $26.16 9,785
2019-06-21 $27.20 $27.31 $27.20 $27.24 $26.35 5,951
2019-06-20 $27.49 $27.49 $27.03 $27.25 $26.35 12,073
2019-06-19 $27.20 $27.21 $27.11 $27.14 $26.25 7,337
2019-06-18 $26.94 $27.12 $26.94 $27.08 $26.19 4,307
2019-06-17 $26.97 $26.98 $26.89 $26.89 $26.00 12,836
2019-06-14 $26.97 $27.01 $26.93 $27.01 $26.12 20,036
2019-06-13 $27.02 $27.08 $26.97 $27.05 $26.16 9,529
2019-06-12 $27.00 $27.00 $26.93 $26.98 $26.09 6,965
2019-06-11 $27.16 $27.17 $27.00 $27.04 $26.15 4,433
2019-06-10 $27.30 $27.30 $27.07 $27.07 $26.18 4,991
2019-06-07 $26.97 $27.04 $26.97 $27.04 $26.15 6,549
2019-06-06 $26.98 $26.98 $26.90 $26.96 $26.08 11,998
2019-06-05 $26.84 $26.93 $26.84 $26.92 $26.03 7,546
2019-06-04 $26.79 $26.88 $26.79 $26.88 $26.00 5,642
2019-06-03 $26.68 $26.71 $26.59 $26.69 $25.81 253,049
2019-05-31 $26.62 $26.69 $26.55 $26.55 $25.68 466,481
2019-05-30 $26.72 $26.85 $26.72 $26.82 $25.94 3,733
2019-05-29 $26.79 $26.83 $26.71 $26.83 $25.95 4,506
2019-05-28 $27.15 $27.16 $26.97 $26.97 $26.08 2,510
2019-05-24 $27.12 $27.22 $27.11 $27.22 $26.33 5,677
2019-05-23 $27.04 $27.10 $26.96 $27.10 $26.21 3,842
2019-05-22 $27.55 $27.58 $27.47 $27.50 $26.60 2,984
2019-05-21 $27.61 $27.70 $27.58 $27.68 $26.77 6,000
2019-05-20 $27.57 $27.57 $27.46 $27.48 $26.57 3,113
2019-05-17 $27.52 $27.70 $27.52 $27.59 $26.68 8,173
2019-05-16 $27.62 $27.70 $27.61 $27.61 $26.70 5,722
2019-05-15 $27.31 $27.44 $27.31 $27.40 $26.50 6,109
2019-05-14 $27.33 $27.56 $27.30 $27.42 $26.52 2,693
2019-05-13 $27.24 $27.24 $27.05 $27.15 $26.26 7,854
2019-05-10 $27.40 $27.79 $27.36 $27.79 $26.88 3,510
2019-05-09 $27.48 $27.75 $27.43 $27.75 $26.84 5,528
2019-05-08 $27.83 $27.85 $27.77 $27.77 $26.86 3,986
2019-05-07 $27.85 $27.85 $27.69 $27.82 $26.91 9,602
2019-05-06 $28.00 $28.25 $28.00 $28.23 $27.30 7,111
2019-05-03 $28.24 $28.36 $28.21 $28.36 $27.43 5,293
2019-05-02 $28.34 $28.34 $28.19 $28.19 $27.26 2,617
2019-05-01 $28.60 $28.60 $28.31 $28.31 $27.38 3,082
2019-04-30 $28.34 $28.47 $28.34 $28.47 $27.54 6,250
2019-04-29 $28.45 $28.49 $28.44 $28.44 $27.51 3,867
2019-04-26 $28.32 $28.41 $28.31 $28.41 $27.48 3,524
2019-04-25 $28.43 $28.47 $28.42 $28.44 $27.50 5,679
2019-04-24 $28.75 $28.77 $28.72 $28.74 $27.80 6,667
2019-04-23 $28.67 $28.92 $28.67 $28.91 $27.97 6,928
2019-04-22 $28.55 $28.58 $28.48 $28.51 $27.58 5,918
2019-04-18 $28.73 $28.80 $28.65 $28.72 $27.78 6,368
2019-04-17 $28.77 $28.78 $28.74 $28.75 $27.81 5,415
2019-04-16 $28.61 $28.67 $28.61 $28.66 $27.72 4,287
2019-04-15 $28.53 $28.57 $28.47 $28.56 $27.62 5,692
2019-04-12 $28.58 $28.60 $28.53 $28.59 $27.65 8,751
2019-04-11 $28.55 $28.55 $28.41 $28.48 $27.55 3,610
2019-04-10 $28.23 $28.38 $28.23 $28.38 $27.45 5,188
2019-04-09 $28.26 $28.41 $28.26 $28.28 $27.35 3,638
2019-04-08 $28.43 $28.51 $28.39 $28.51 $27.57 4,580
2019-04-05 $28.39 $28.45 $28.39 $28.45 $27.51 4,293
2019-04-04 $28.28 $28.37 $28.26 $28.37 $27.43 6,737
2019-04-03 $28.26 $28.28 $28.14 $28.17 $27.25 3,388
2019-04-02 $28.05 $28.14 $28.05 $28.12 $27.19 9,960
2019-04-01 $27.98 $28.09 $27.96 $28.09 $27.17 5,356
2019-03-29 $27.75 $27.80 $27.72 $27.79 $26.88 4,306
2019-03-28 $27.60 $27.71 $27.60 $27.71 $26.80 5,020
2019-03-27 $27.50 $27.64 $27.50 $27.60 $26.69 5,560
2019-03-26 $27.78 $27.79 $27.60 $27.68 $26.77 4,215
2019-03-25 $27.55 $27.78 $27.52 $27.67 $26.76 4,405
2019-03-22 $27.95 $27.95 $27.68 $27.75 $26.84 9,206
2019-03-21 $28.25 $28.39 $28.22 $28.33 $27.40 3,332
2019-03-20 $28.12 $28.19 $27.99 $27.99 $27.07 5,096
2019-03-19 $28.66 $28.74 $28.46 $28.46 $27.52 8,174
2019-03-18 $28.47 $28.61 $28.42 $28.61 $27.67 8,935
2019-03-15 $28.40 $28.53 $28.39 $28.39 $27.46 29,596
2019-03-14 $28.30 $28.39 $28.29 $28.33 $27.40 366,798
2019-03-13 $28.42 $28.53 $28.38 $28.42 $27.49 512,883
2019-03-12 $28.33 $28.33 $28.23 $28.23 $27.30 6,268
2019-03-11 $28.24 $28.36 $28.24 $28.36 $27.33 3,025
2019-03-08 $27.83 $27.97 $27.78 $27.97 $26.95 2,682
2019-03-07 $27.96 $28.09 $27.93 $27.97 $26.96 3,444
2019-03-06 $28.45 $28.46 $28.29 $28.30 $27.27 3,910
2019-03-05 $28.48 $28.65 $28.48 $28.59 $27.55 5,862
2019-03-04 $28.69 $28.69 $28.42 $28.59 $27.55 2,014
2019-03-01 $28.76 $28.77 $28.61 $28.77 $27.72 6,484
2019-02-28 $28.68 $28.70 $28.66 $28.66 $27.62 10,449
2019-02-27 $28.65 $28.71 $28.57 $28.67 $27.63 8,637
2019-02-26 $28.82 $28.85 $28.73 $28.74 $27.69 5,744
2019-02-25 $28.90 $28.92 $28.75 $28.75 $27.70 1,217
2019-02-22 $28.67 $28.80 $28.66 $28.80 $27.75 10,145
2019-02-21 $28.63 $28.75 $28.58 $28.65 $27.60 7,824
2019-02-20 $28.66 $28.77 $28.61 $28.76 $27.71 5,917
2019-02-19 $28.39 $28.67 $28.37 $28.65 $27.60 3,471
2019-02-15 $28.48 $28.58 $28.48 $28.58 $27.54 4,309
2019-02-14 $28.11 $28.20 $28.08 $28.20 $27.17 3,882
2019-02-13 $28.25 $28.28 $28.17 $28.23 $27.21 2,903
2019-02-12 $27.85 $28.22 $27.85 $28.16 $27.13 3,376
2019-02-11 $27.69 $27.74 $27.68 $27.74 $26.73 5,642
2019-02-08 $27.61 $27.64 $27.38 $27.64 $26.64 12,145
2019-02-07 $27.66 $27.77 $27.58 $27.77 $26.76 2,394
2019-02-06 $27.83 $27.85 $27.75 $27.82 $26.81 4,949
2019-02-05 $27.78 $27.81 $27.71 $27.81 $26.80 2,291
2019-02-04 $27.62 $27.75 $27.62 $27.75 $26.74 2,133
2019-02-01 $27.66 $27.76 $27.65 $27.69 $26.68 1,517
2019-01-31 $27.56 $27.62 $27.55 $27.62 $26.62 4,895
2019-01-30 $27.60 $27.70 $27.56 $27.67 $26.66 4,675
2019-01-29 $27.57 $27.67 $27.57 $27.65 $26.64 8,553
2019-01-28 $27.50 $27.53 $27.44 $27.53 $26.53 15,945
2019-01-25 $27.64 $27.64 $27.58 $27.60 $26.60 5,997
2019-01-24 $27.50 $27.51 $27.49 $27.51 $26.51 3,912
2019-01-23 $27.54 $27.54 $27.47 $27.52 $26.52 4,839
2019-01-22 $27.54 $27.57 $27.50 $27.52 $26.52 3,882
2019-01-18 $27.56 $27.64 $27.56 $27.64 $26.64 6,923
2019-01-17 $27.49 $27.57 $27.48 $27.54 $26.54 4,191
2019-01-16 $27.46 $27.50 $27.44 $27.48 $26.48 4,603
2019-01-15 $27.38 $27.45 $27.38 $27.43 $26.43 3,490
2019-01-14 $27.44 $27.46 $27.41 $27.43 $26.43 6,147
2019-01-11 $27.41 $27.47 $27.41 $27.43 $26.43 3,136
2019-01-10 $27.32 $27.37 $27.30 $27.34 $26.35 5,534
2019-01-09 $27.49 $27.49 $27.31 $27.34 $26.35 4,167
2019-01-08 $27.33 $27.37 $27.31 $27.34 $26.35 17,966
2019-01-07 $27.31 $27.37 $27.31 $27.31 $26.32 2,857
2019-01-04 $27.50 $27.50 $27.31 $27.35 $26.36 6,872
2019-01-03 $27.30 $27.37 $27.30 $27.34 $26.34 6,754
2019-01-02 $27.31 $27.37 $27.31 $27.34 $26.34 14,391
2018-12-31 $27.37 $27.37 $27.30 $27.37 $26.37 12,294
2018-12-28 $27.31 $27.37 $27.31 $27.34 $26.35 3,463
2018-12-27 $27.37 $27.42 $27.37 $27.41 $26.41 2,214
2018-12-26 $27.37 $27.46 $27.37 $27.43 $26.43 2,770
2018-12-24 $27.38 $27.45 $27.37 $27.41 $26.41 4,951
2018-12-21 $27.48 $27.48 $27.41 $27.45 $26.45 25,730
2018-12-20 $27.46 $27.46 $27.38 $27.40 $26.40 3,630
2018-12-19 $27.51 $27.51 $27.46 $27.48 $26.48 7,450
2018-12-18 $27.48 $27.48 $27.43 $27.44 $26.44 4,085
2018-12-17 $27.54 $27.54 $27.39 $27.39 $26.40 5,257
2018-12-14 $27.63 $27.64 $27.59 $27.61 $26.61 4,765
2018-12-13 $27.82 $27.82 $27.73 $27.77 $26.76 5,327
2018-12-12 $27.88 $27.97 $27.84 $27.84 $26.83 7,241
2018-12-11 $27.87 $27.87 $27.72 $27.75 $26.74 3,553
2018-12-10 $27.72 $27.85 $27.50 $27.85 $26.84 3,556
2018-12-07 $28.38 $28.38 $27.89 $27.89 $26.88 17,579
2018-12-06 $28.02 $28.13 $27.81 $28.12 $27.10 4,706
2018-12-04 $28.77 $28.77 $28.39 $28.47 $27.43 4,231
2018-12-03 $29.04 $29.07 $29.00 $29.00 $27.95 2,076
2018-11-30 $28.93 $29.01 $28.92 $29.01 $27.95 8,582
2018-11-29 $28.83 $29.00 $28.83 $28.96 $27.90 2,300
2018-11-28 $28.78 $29.00 $28.78 $28.96 $27.91 5,375
2018-11-27 $28.69 $28.78 $28.68 $28.78 $27.73 3,041
2018-11-26 $28.63 $28.65 $28.63 $28.65 $27.61 1,487
2018-11-23 $28.55 $28.61 $28.55 $28.59 $27.55 5,742
2018-11-21 $28.54 $28.66 $28.54 $28.61 $27.57 7,378
2018-11-20 $28.63 $28.63 $28.45 $28.49 $27.45 6,922
2018-11-19 $28.86 $28.89 $28.82 $28.89 $27.84 3,426
2018-11-16 $28.94 $28.99 $28.89 $28.99 $27.94 3,488
2018-11-15 $28.71 $28.93 $28.71 $28.90 $27.85 2,871
2018-11-14 $28.98 $28.98 $28.74 $28.87 $27.82 4,544
2018-11-13 $29.01 $29.02 $28.93 $28.93 $27.88 2,879
2018-11-12 $29.05 $29.06 $28.96 $29.04 $27.98 75,325
2018-11-09 $29.11 $29.15 $29.00 $29.07 $28.01 4,246
2018-11-08 $29.10 $29.13 $29.10 $29.13 $28.07 2,087
2018-11-07 $28.88 $29.05 $28.88 $29.05 $27.99 10,172
2018-11-06 $28.83 $28.87 $28.83 $28.84 $27.79 1,325
2018-11-05 $28.81 $28.89 $28.80 $28.86 $27.81 2,116
2018-11-02 $28.84 $28.84 $28.71 $28.76 $27.71 3,541
2018-11-01 $28.75 $28.79 $28.75 $28.77 $27.72 1,770
2018-10-31 $28.74 $28.85 $28.74 $28.75 $27.71 3,339
2018-10-30 $28.48 $28.77 $28.48 $28.77 $27.72 3,799
2018-10-29 $28.64 $28.64 $28.52 $28.61 $27.57 8,778
2018-10-26 $28.62 $28.62 $28.44 $28.44 $27.40 5,340
2018-10-25 $28.69 $28.75 $28.67 $28.75 $27.70 3,085
2018-10-24 $28.88 $28.95 $28.65 $28.65 $27.61 2,732
2018-10-23 $28.96 $29.09 $28.95 $29.07 $28.01 5,153
2018-10-22 $29.22 $29.24 $29.15 $29.24 $28.17 4,062
2018-10-19 $29.39 $29.44 $29.35 $29.35 $28.28 2,230
2018-10-18 $29.40 $29.46 $29.33 $29.37 $28.31 4,689
2018-10-17 $29.34 $29.46 $29.34 $29.46 $28.39 6,578
2018-10-16 $29.35 $29.46 $29.34 $29.42 $28.35 3,497
2018-10-15 $29.06 $29.24 $29.06 $29.21 $28.15 2,845
2018-10-12 $29.19 $29.19 $29.03 $29.09 $28.03 2,438
2018-10-11 $29.42 $29.42 $29.08 $29.08 $28.03 1,400
2018-10-10 $29.98 $29.99 $29.77 $29.77 $28.68 3,408
2018-10-09 $30.33 $30.36 $30.27 $30.28 $29.18 2,154
2018-10-08 $30.21 $30.42 $30.21 $30.42 $29.31 3,224
2018-10-05 $30.46 $30.49 $30.28 $30.44 $29.33 6,025
2018-10-04 $30.54 $30.56 $30.42 $30.42 $29.31 1,264
2018-10-03 $30.76 $30.78 $30.62 $30.62 $29.51 6,405
2018-10-02 $30.68 $30.71 $30.64 $30.67 $29.55 4,348
2018-10-01 $30.75 $30.79 $30.74 $30.79 $29.67 6,146
2018-09-28 $30.56 $30.60 $30.56 $30.57 $29.46 2,020
2018-09-27 $30.64 $30.70 $30.61 $30.61 $29.50 3,063
2018-09-26 $30.68 $30.80 $30.68 $30.80 $29.68 2,438
2018-09-25 $30.80 $30.80 $30.66 $30.66 $29.54 3,962
2018-09-24 $30.89 $30.89 $30.75 $30.80 $29.68 3,357
2018-09-21 $31.10 $31.10 $31.00 $31.00 $29.87 3,457
2018-09-20 $30.90 $31.01 $30.90 $30.99 $29.86 7,659
2018-09-19 $30.94 $30.94 $30.80 $30.84 $29.72 4,562
2018-09-18 $30.62 $30.92 $30.62 $30.89 $29.77 7,150
2018-09-17 $30.85 $30.90 $30.77 $30.77 $29.57 2,251
2018-09-14 $30.96 $30.96 $30.86 $30.90 $29.70 4,374
2018-09-13 $30.82 $30.87 $30.81 $30.87 $29.67 7,234
2018-09-12 $30.63 $30.70 $30.62 $30.67 $29.48 110,421
2018-09-11 $30.68 $30.80 $30.68 $30.70 $29.51 4,895
2018-09-10 $30.57 $30.77 $30.57 $30.67 $29.48 17,872
2018-09-07 $30.53 $30.60 $30.53 $30.59 $29.40 2,166
2018-09-06 $30.63 $30.70 $30.61 $30.70 $29.51 8,943
2018-09-05 $30.51 $30.67 $30.51 $30.67 $29.48 228,004
2018-09-04 $30.48 $30.63 $30.48 $30.63 $29.44 6,932
2018-08-31 $30.41 $30.41 $30.33 $30.41 $29.23 10,006
2018-08-30 $30.33 $30.46 $30.27 $30.27 $29.09 2,815
2018-08-29 $30.51 $30.51 $30.46 $30.50 $29.31 5,183
2018-08-28 $30.27 $30.37 $30.27 $30.32 $29.14 5,194
2018-08-27 $30.38 $30.40 $30.34 $30.34 $29.16 7,482
2018-08-24 $30.08 $30.21 $30.08 $30.16 $28.99 10,856
2018-08-23 $29.84 $30.08 $29.84 $30.04 $28.87 6,023
2018-08-22 $30.13 $30.15 $30.02 $30.06 $28.89 117,637
2018-08-21 $29.96 $30.23 $29.96 $30.17 $29.00 265,654
2018-08-20 $29.96 $30.03 $29.96 $30.03 $28.87 3,924
2018-08-17 $29.78 $29.87 $29.69 $29.87 $28.71 3,687
2018-08-16 $29.65 $29.67 $29.63 $29.66 $28.51 3,789
2018-08-15 $29.31 $29.40 $29.28 $29.29 $28.15 8,150
2018-08-14 $29.35 $29.57 $29.35 $29.57 $28.42 9,784
2018-08-13 $29.39 $29.39 $29.23 $29.27 $28.13 3,927
2018-08-10 $29.46 $29.51 $29.37 $29.42 $28.27 2,612
2018-08-09 $29.68 $29.68 $29.58 $29.58 $28.43 5,948
2018-08-08 $29.59 $29.63 $29.59 $29.63 $28.48 2,087
2018-08-07 $29.63 $29.66 $29.61 $29.66 $28.51 2,866
2018-08-06 $29.51 $29.54 $29.48 $29.51 $28.36 2,544
2018-08-03 $29.31 $29.36 $29.31 $29.36 $28.22 1,999
2018-08-02 $29.16 $29.30 $29.16 $29.25 $28.11 4,968
2018-08-01 $29.32 $29.32 $29.10 $29.17 $28.03 4,822
2018-07-31 $29.15 $29.24 $29.14 $29.21 $28.07 3,750
2018-07-30 $29.14 $29.15 $29.01 $29.01 $27.88 7,502
2018-07-27 $29.45 $29.45 $29.29 $29.33 $28.19 2,511
2018-07-26 $29.47 $29.55 $29.46 $29.50 $28.36 2,513
2018-07-25 $29.00 $29.19 $29.00 $29.19 $28.06 6,636
2018-07-24 $29.09 $29.11 $29.00 $29.00 $27.87 7,201
2018-07-23 $29.00 $29.11 $29.00 $29.07 $27.94 5,753
2018-07-20 $29.06 $29.22 $29.06 $29.11 $27.98 13,628
2018-07-19 $29.12 $29.16 $29.12 $29.16 $28.03 6,832
2018-07-18 $28.95 $29.05 $28.95 $29.02 $27.89 3,937
2018-07-17 $28.86 $29.03 $28.86 $29.03 $27.90 4,213
2018-07-16 $28.93 $28.93 $28.86 $28.89 $27.76 3,290
2018-07-13 $28.94 $28.94 $28.88 $28.88 $27.76 4,568
2018-07-12 $28.62 $28.87 $28.62 $28.84 $27.72 4,217
2018-07-11 $28.58 $28.58 $28.47 $28.50 $27.39 6,058
2018-07-10 $28.60 $28.65 $28.59 $28.65 $27.54 1,464
2018-07-09 $28.54 $28.62 $28.53 $28.62 $27.51 11,846
2018-07-06 $28.17 $28.46 $28.17 $28.39 $27.29 6,240
2018-07-05 $28.10 $28.27 $28.10 $28.27 $27.17 7,300
2018-07-03 $28.27 $28.27 $28.09 $28.09 $27.00 4,662
2018-07-02 $27.95 $28.09 $27.95 $28.08 $26.98 1,981
2018-06-29 $28.21 $28.38 $28.17 $28.17 $27.08 8,084
2018-06-28 $28.06 $28.17 $27.99 $28.17 $27.07 9,259
2018-06-27 $28.41 $28.47 $28.11 $28.11 $27.02 4,715
2018-06-26 $28.41 $28.52 $28.40 $28.52 $27.41 3,932
2018-06-25 $28.83 $28.83 $28.33 $28.33 $27.14 3,834
2018-06-22 $28.77 $28.81 $28.75 $28.81 $27.61 5,992
2018-06-21 $28.76 $28.90 $28.76 $28.79 $27.59 6,060
2018-06-20 $28.86 $28.88 $28.80 $28.80 $27.60 5,763
2018-06-19 $28.68 $28.83 $28.68 $28.82 $27.61 6,556
2018-06-18 $29.02 $29.02 $28.92 $29.00 $27.79 5,519
2018-06-15 $28.86 $29.03 $28.86 $29.03 $27.82 2,263
2018-06-14 $29.03 $29.04 $28.97 $28.99 $27.78 6,307
2018-06-13 $29.14 $29.16 $28.97 $28.98 $27.77 4,906
2018-06-12 $29.00 $29.13 $29.00 $29.06 $27.85 4,832
2018-06-11 $28.91 $29.09 $28.91 $29.07 $27.86 7,371
2018-06-08 $28.86 $28.97 $28.86 $28.97 $27.76 6,989
2018-06-07 $28.91 $29.03 $28.88 $28.94 $27.73 3,844
2018-06-06 $28.74 $28.91 $28.74 $28.91 $27.70 3,264
2018-06-05 $28.71 $28.73 $28.63 $28.73 $27.53 2,213
2018-06-04 $28.58 $28.67 $28.57 $28.67 $27.47 7,312
2018-06-01 $28.48 $28.57 $28.48 $28.54 $27.35 4,984
2018-05-31 $28.32 $28.32 $28.15 $28.21 $27.03 2,529
2018-05-30 $28.35 $28.50 $28.35 $28.49 $27.30 2,090
2018-05-29 $28.31 $28.31 $28.01 $28.08 $26.91 15,175
2018-05-25 $28.33 $28.39 $28.28 $28.32 $27.14 23,341
2018-05-24 $28.19 $28.37 $28.19 $28.37 $27.19 11,482
2018-05-23 $28.14 $28.35 $28.14 $28.35 $27.16 13,908
2018-05-22 $28.30 $28.30 $28.17 $28.17 $27.00 36,731
2018-05-21 $28.31 $28.32 $28.26 $28.29 $27.11 21,209
2018-05-18 $28.05 $28.16 $28.05 $28.16 $26.98 5,566
2018-05-17 $28.31 $28.31 $28.17 $28.17 $27.00 7,135
2018-05-16 $28.04 $28.21 $28.02 $28.17 $27.00 13,258
2018-05-15 $27.93 $28.00 $27.90 $27.93 $26.77 6,275
2018-05-14 $28.16 $28.17 $28.06 $28.06 $26.89 12,891
2018-05-11 $28.15 $28.17 $28.11 $28.17 $27.00 7,361
2018-05-10 $28.05 $28.13 $28.05 $28.06 $26.89 2,605
2018-05-09 $27.70 $27.97 $27.70 $27.97 $26.80 3,338
2018-05-08 $27.73 $27.77 $27.69 $27.73 $26.57 4,574
2018-05-07 $27.70 $27.74 $27.67 $27.72 $26.57 4,163
2018-05-04 $27.45 $27.75 $27.45 $27.75 $26.59 2,399
2018-05-03 $27.45 $27.59 $27.25 $27.55 $26.40 16,908
2018-05-02 $27.69 $27.70 $27.53 $27.53 $26.38 3,911
2018-05-01 $27.49 $27.53 $27.32 $27.53 $26.38 9,386
2018-04-30 $27.94 $27.95 $27.78 $27.84 $26.68 5,008
2018-04-27 $27.81 $27.92 $27.81 $27.92 $26.76 972
2018-04-26 $27.74 $27.89 $27.74 $27.89 $26.73 1,959
2018-04-25 $27.67 $27.82 $27.66 $27.82 $26.66 4,343
2018-04-24 $28.06 $28.13 $27.66 $27.80 $26.64 7,242
2018-04-23 $28.17 $28.17 $27.94 $27.94 $26.77 940
2018-04-20 $27.97 $28.03 $27.97 $28.03 $26.86 2,115
2018-04-19 $28.42 $28.42 $28.23 $28.23 $27.06 5,499
2018-04-18 $28.76 $28.78 $28.73 $28.74 $27.55 2,792
2018-04-17 $28.58 $28.62 $28.57 $28.57 $27.37 6,279
2018-04-16 $28.31 $28.43 $28.28 $28.43 $27.24 4,238
2018-04-13 $28.27 $28.27 $28.17 $28.18 $27.01 5,139
2018-04-12 $28.27 $28.27 $28.18 $28.24 $27.06 4,714
2018-04-11 $28.02 $28.14 $28.02 $28.02 $26.85 4,694
2018-04-10 $28.14 $28.26 $28.09 $28.23 $27.06 4,930
2018-04-09 $28.04 $28.12 $28.00 $28.00 $26.84 5,938
2018-04-06 $28.22 $28.22 $27.67 $27.67 $26.52 2,934
2018-04-05 $28.31 $28.31 $28.21 $28.21 $27.03 3,815
2018-04-04 $27.94 $28.20 $27.92 $28.18 $27.01 5,520
2018-04-03 $27.90 $28.08 $27.89 $28.02 $26.85 3,016
2018-04-02 $28.09 $28.10 $27.64 $27.79 $26.63 4,768
2018-03-29 $27.95 $28.24 $27.95 $28.22 $27.04 11,424
2018-03-28 $28.06 $28.06 $27.92 $27.92 $26.75 2,409
2018-03-27 $28.16 $28.28 $28.00 $28.00 $26.83 6,921
2018-03-26 $28.23 $28.26 $28.03 $28.26 $27.08 5,058
2018-03-23 $28.13 $28.23 $28.10 $28.23 $27.05 5,698
2018-03-22 $28.59 $28.76 $28.50 $28.52 $27.33 6,396
2018-03-21 $28.96 $29.16 $28.92 $28.94 $27.73 21,076
2018-03-20 $29.01 $29.03 $28.98 $29.00 $27.79 3,260
2018-03-19 $29.06 $29.07 $28.78 $28.88 $27.68 4,052
2018-03-16 $29.22 $29.24 $29.11 $29.14 $27.93 4,090
2018-03-15 $29.20 $29.20 $29.06 $29.10 $27.88 6,421
2018-03-14 $29.34 $29.34 $29.12 $29.14 $27.92 2,530
2018-03-13 $29.70 $29.71 $29.45 $29.47 $28.24 7,964
2018-03-12 $29.65 $29.65 $29.54 $29.54 $28.26 8,572
2018-03-09 $29.60 $29.66 $29.57 $29.66 $28.38 4,912
2018-03-08 $29.15 $29.24 $29.07 $29.20 $27.94 2,981
2018-03-07 $28.95 $28.97 $28.85 $28.85 $27.60 2,185
2018-03-06 $28.85 $29.07 $28.80 $29.05 $27.79 5,356
2018-03-05 $28.28 $28.71 $28.28 $28.71 $27.47 7,392
2018-03-02 $28.06 $28.48 $28.00 $28.48 $27.25 4,654
2018-03-01 $28.61 $28.77 $28.21 $28.30 $27.08 29,085
2018-02-28 $29.00 $29.06 $28.70 $28.71 $27.47 18,550
2018-02-27 $29.38 $29.38 $29.02 $29.07 $27.81 4,189
2018-02-26 $29.19 $29.36 $29.18 $29.33 $28.06 7,224
2018-02-23 $28.79 $29.00 $28.78 $29.00 $27.75 8,058
2018-02-22 $28.89 $28.89 $28.64 $28.72 $27.48 60,227
2018-02-21 $29.05 $29.23 $28.94 $28.94 $27.69 404,812
2018-02-20 $28.84 $29.10 $28.84 $28.98 $27.73 8,402
2018-02-16 $29.04 $29.19 $29.00 $29.08 $27.82 11,374
2018-02-15 $28.68 $28.95 $28.67 $28.95 $27.70 8,055
2018-02-14 $28.46 $28.78 $28.46 $28.75 $27.51 4,182
2018-02-13 $28.40 $28.47 $28.35 $28.45 $27.22 8,583
2018-02-12 $28.37 $28.50 $28.37 $28.44 $27.21 3,115
2018-02-09 $28.40 $28.40 $27.92 $28.11 $26.90 4,773
2018-02-08 $28.55 $28.55 $28.33 $28.41 $27.18 4,627
2018-02-07 $28.42 $28.72 $28.42 $28.67 $27.43 17,162
2018-02-06 $28.44 $28.71 $28.31 $28.62 $27.38 15,156
2018-02-05 $29.43 $29.43 $28.50 $28.50 $27.27 5,838
2018-02-02 $29.69 $29.70 $29.40 $29.40 $28.13 8,406
2018-02-01 $29.83 $29.96 $29.76 $29.88 $28.59 2,195
2018-01-31 $30.16 $30.16 $29.92 $29.92 $28.63 2,176
2018-01-30 $30.14 $30.24 $30.12 $30.16 $28.86 5,971
2018-01-29 $30.43 $30.45 $30.40 $30.41 $29.10 1,781
2018-01-26 $30.26 $30.46 $30.26 $30.46 $29.15 1,285
2018-01-25 $30.10 $30.25 $30.10 $30.10 $28.80 2,041
2018-01-24 $30.32 $30.32 $30.08 $30.14 $28.84 1,949
2018-01-23 $30.25 $30.25 $30.13 $30.15 $28.85 10,251
2018-01-22 $30.11 $30.29 $30.11 $30.29 $28.98 6,594
2018-01-19 $30.11 $30.17 $30.08 $30.16 $28.86 2,988
2018-01-18 $30.00 $30.05 $29.97 $29.98 $28.68 7,610
2018-01-17 $29.87 $30.04 $29.85 $30.04 $28.74 5,700
2018-01-16 $30.01 $30.01 $29.79 $29.79 $28.51 3,589
2018-01-12 $29.58 $29.90 $29.58 $29.84 $28.55 2,158
2018-01-11 $29.45 $29.55 $29.44 $29.55 $28.28 5,464
2018-01-10 $29.35 $29.44 $29.34 $29.37 $28.10 6,401
2018-01-09 $29.50 $29.54 $29.46 $29.46 $28.19 7,128
2018-01-08 $29.32 $29.40 $29.32 $29.37 $28.10 2,307
2018-01-05 $29.22 $29.35 $29.22 $29.35 $28.08 5,755
2018-01-04 $29.18 $29.22 $29.14 $29.22 $27.96 3,313
2018-01-03 $28.94 $29.03 $28.93 $29.02 $27.76 11,736
2018-01-02 $28.87 $28.87 $28.78 $28.85 $27.60 17,574
2017-12-29 $28.92 $28.96 $28.91 $28.92 $27.67 3,433
2017-12-28 $28.93 $28.93 $28.89 $28.91 $27.66 3,245
2017-12-27 $28.94 $28.97 $28.89 $28.89 $27.62 3,556
2017-12-26 $28.87 $28.89 $28.84 $28.84 $27.58 5,803
2017-12-22 $28.73 $28.79 $28.73 $28.79 $27.53 1,756
2017-12-21 $28.85 $28.87 $28.82 $28.83 $27.57 3,256
2017-12-20 $28.85 $28.94 $28.76 $28.78 $27.52 15,000
2017-12-19 $28.77 $28.84 $28.77 $28.80 $27.54 2,440
2017-12-18 $28.76 $28.80 $28.71 $28.75 $27.49 7,162
2017-12-15 $28.43 $28.62 $28.43 $28.62 $27.37 9,595
2017-12-14 $28.52 $28.53 $28.40 $28.40 $27.16 3,698
2017-12-13 $28.57 $28.63 $28.52 $28.56 $27.31 5,850
2017-12-12 $28.53 $28.58 $28.52 $28.57 $27.32 3,919
2017-12-11 $28.50 $28.53 $28.46 $28.49 $27.24 4,046
2017-12-08 $28.25 $28.53 $28.25 $28.53 $27.28 3,957
2017-12-07 $28.25 $28.31 $28.25 $28.27 $27.03 4,770
2017-12-06 $28.21 $28.27 $28.20 $28.25 $27.01 4,831
2017-12-05 $28.38 $28.38 $28.28 $28.28 $27.04 3,989
2017-12-04 $28.57 $28.59 $28.46 $28.50 $27.25 4,204
2017-12-01 $28.13 $28.18 $27.90 $28.18 $26.95 4,142
2017-11-30 $28.03 $28.27 $28.00 $28.18 $26.95 2,674
2017-11-29 $27.96 $27.99 $27.93 $27.93 $26.71 4,473
2017-11-28 $27.65 $27.82 $27.65 $27.82 $26.60 3,801
2017-11-27 $27.52 $27.56 $27.51 $27.56 $26.35 4,068
2017-11-24 $27.35 $27.53 $27.35 $27.51 $26.30 7,895
2017-11-22 $27.46 $27.47 $27.42 $27.45 $26.25 4,091
2017-11-21 $27.36 $27.53 $27.36 $27.52 $26.32 6,227
2017-11-20 $27.31 $27.43 $27.31 $27.37 $26.17 7,395
2017-11-17 $27.23 $27.29 $27.23 $27.25 $26.06 6,016
2017-11-16 $27.17 $27.30 $27.12 $27.28 $26.09 10,191
2017-11-15 $27.16 $27.16 $27.06 $27.09 $25.90 4,984
2017-11-14 $27.08 $27.24 $27.08 $27.24 $26.05 4,636
2017-11-13 $27.08 $27.23 $27.08 $27.18 $25.99 2,744
2017-11-10 $27.03 $27.10 $27.03 $27.09 $25.91 5,425
2017-11-09 $27.16 $27.16 $27.01 $27.07 $25.88 4,928
2017-11-08 $27.23 $27.32 $27.22 $27.32 $26.13 4,885
2017-11-07 $27.39 $27.39 $27.23 $27.24 $26.05 8,242
2017-11-06 $27.36 $27.38 $27.33 $27.33 $26.13 3,469
2017-11-03 $27.31 $27.36 $27.31 $27.32 $26.12 10,289
2017-11-02 $27.21 $27.31 $27.21 $27.31 $26.12 4,878
2017-11-01 $27.31 $27.31 $27.19 $27.21 $26.02 6,115
2017-10-31 $27.17 $27.28 $27.17 $27.22 $26.03 5,723
2017-10-30 $27.22 $27.30 $27.18 $27.21 $26.02 3,641
2017-10-27 $27.32 $27.39 $27.32 $27.37 $26.17 3,701
2017-10-26 $27.14 $27.20 $27.13 $27.20 $26.01 4,063
2017-10-25 $27.16 $27.16 $26.94 $27.04 $25.86 6,406
2017-10-24 $27.24 $27.26 $27.23 $27.26 $26.06 2,469
2017-10-23 $27.29 $27.32 $27.29 $27.32 $26.12 3,341
2017-10-20 $27.17 $27.24 $27.17 $27.24 $26.04 7,180
2017-10-19 $26.89 $27.08 $26.89 $27.05 $25.86 3,071
2017-10-18 $27.05 $27.14 $27.05 $27.12 $25.93 6,251
2017-10-17 $27.14 $27.14 $27.07 $27.10 $25.91 8,592
2017-10-16 $27.15 $27.20 $27.11 $27.20 $26.01 6,571
2017-10-13 $27.16 $27.19 $27.14 $27.14 $25.95 12,258
2017-10-12 $27.09 $27.17 $27.09 $27.17 $25.98 8,195
2017-10-11 $27.02 $27.10 $27.02 $27.08 $25.89 8,067
2017-10-10 $27.03 $27.05 $27.00 $27.05 $25.86 6,572
2017-10-09 $27.09 $27.12 $27.03 $27.06 $25.88 6,353
2017-10-06 $27.08 $27.12 $27.04 $27.06 $25.87 3,593
2017-10-05 $27.00 $27.11 $27.00 $27.08 $25.90 7,155
2017-10-04 $26.99 $27.03 $26.96 $26.98 $25.80 6,863
2017-10-03 $26.92 $26.95 $26.89 $26.94 $25.76 8,181
2017-10-02 $26.78 $26.86 $26.76 $26.84 $25.67 6,603
2017-09-29 $26.70 $26.77 $26.70 $26.73 $25.56 5,038
2017-09-28 $26.59 $26.71 $26.59 $26.68 $25.51 6,867
2017-09-27 $26.66 $26.67 $26.53 $26.63 $25.46 10,607
2017-09-26 $26.62 $26.67 $26.59 $26.62 $25.46 3,818
2017-09-25 $26.60 $26.60 $26.50 $26.59 $25.42 5,831
2017-09-22 $26.63 $26.69 $26.63 $26.69 $25.52 5,110
2017-09-21 $26.65 $26.68 $26.61 $26.62 $25.46 4,075
2017-09-20 $26.71 $26.78 $26.67 $26.74 $25.57 8,202
2017-09-19 $26.67 $26.71 $26.66 $26.71 $25.54 3,545
2017-09-18 $26.65 $26.72 $26.65 $26.70 $25.49 3,505
2017-09-15 $26.51 $26.54 $26.51 $26.52 $25.31 2,162
2017-09-14 $26.40 $26.50 $26.40 $26.50 $25.30 3,540
2017-09-13 $26.46 $26.46 $26.43 $26.43 $25.23 4,900
2017-09-12 $26.46 $26.50 $26.45 $26.50 $25.30 6,407
2017-09-11 $26.37 $26.44 $26.37 $26.44 $25.24 2,575
2017-09-08 $26.26 $26.30 $26.24 $26.24 $25.05 4,072
2017-09-07 $26.08 $26.17 $26.08 $26.17 $24.98 5,000
2017-09-06 $26.17 $26.24 $26.12 $26.16 $24.97 7,354
2017-09-05 $26.26 $26.26 $26.13 $26.17 $24.98 2,788
2017-09-01 $26.24 $26.39 $26.24 $26.39 $25.19 6,937
2017-08-31 $26.25 $26.29 $26.23 $26.29 $25.10 10,714
2017-08-30 $26.11 $26.17 $26.11 $26.13 $24.95 2,799
2017-08-29 $25.95 $26.06 $25.93 $26.06 $24.87 3,911
2017-08-28 $26.03 $26.05 $26.00 $26.02 $24.84 5,546
2017-08-25 $26.06 $26.10 $26.06 $26.09 $24.90 4,940
2017-08-24 $25.95 $26.03 $25.95 $25.99 $24.81 4,146
2017-08-23 $26.08 $26.12 $26.02 $26.02 $24.84 12,123
2017-08-22 $26.02 $26.14 $26.02 $26.12 $24.93 3,785
2017-08-21 $25.84 $25.97 $25.84 $25.91 $24.74 2,483
2017-08-18 $25.88 $25.99 $25.88 $25.95 $24.77 12,372
2017-08-17 $26.28 $26.28 $26.01 $26.01 $24.83 1,887
2017-08-16 $26.45 $26.51 $26.39 $26.39 $25.20 5,387
2017-08-15 $26.33 $26.45 $26.33 $26.39 $25.19 7,832
2017-08-14 $26.13 $26.41 $26.13 $26.37 $25.17 5,110
2017-08-11 $26.15 $26.18 $26.14 $26.16 $24.97 7,217
2017-08-10 $26.34 $26.34 $26.20 $26.23 $25.04 4,906
2017-08-09 $26.40 $26.51 $26.36 $26.49 $25.28 5,722
2017-08-08 $26.46 $26.62 $26.44 $26.44 $25.24 5,874
2017-08-07 $26.52 $26.52 $26.47 $26.48 $25.28 2,443
2017-08-04 $26.44 $26.48 $26.43 $26.48 $25.28 9,959
2017-08-03 $26.41 $26.43 $26.35 $26.42 $25.22 10,023
2017-08-02 $26.36 $26.50 $26.36 $26.50 $25.30 8,038
2017-08-01 $26.41 $26.51 $26.41 $26.47 $25.27 4,013
2017-07-31 $26.58 $26.61 $26.54 $26.54 $25.34 2,577
2017-07-28 $26.41 $26.46 $26.38 $26.42 $25.23 9,371
2017-07-27 $26.36 $26.39 $26.34 $26.36 $25.16 1,899
2017-07-26 $26.44 $26.47 $26.41 $26.42 $25.22 3,960
2017-07-25 $26.52 $26.59 $26.52 $26.56 $25.36 4,782
2017-07-24 $26.71 $26.76 $26.69 $26.74 $25.53 3,827
2017-07-21 $26.80 $26.90 $26.77 $26.90 $25.68 6,030
2017-07-20 $26.79 $26.95 $26.79 $26.94 $25.72 10,300
2017-07-19 $26.83 $26.83 $26.77 $26.81 $25.60 5,416
2017-07-18 $26.71 $26.73 $26.68 $26.69 $25.48 3,384
2017-07-17 $26.73 $26.75 $26.73 $26.75 $25.54 1,065
2017-07-14 $26.60 $26.72 $26.60 $26.72 $25.51 2,079
2017-07-13 $26.55 $26.63 $26.55 $26.61 $25.40 5,094
2017-07-12 $26.65 $26.65 $26.58 $26.64 $25.43 3,680
2017-07-11 $26.40 $26.40 $26.35 $26.38 $25.18 3,704
2017-07-10 $26.44 $26.50 $26.44 $26.50 $25.30 1,334
2017-07-07 $26.33 $26.46 $26.29 $26.41 $25.22 8,775
2017-07-06 $26.46 $26.46 $26.18 $26.22 $25.03 11,008
2017-07-05 $26.29 $26.39 $26.29 $26.38 $25.18 9,664
2017-07-03 $26.35 $26.43 $26.35 $26.35 $25.16 4,174
2017-06-30 $26.21 $26.32 $26.16 $26.28 $25.09 2,478
2017-06-29 $26.30 $26.30 $26.12 $26.12 $24.94 7,438
2017-06-28 $26.43 $26.43 $26.28 $26.35 $25.16 15,636
2017-06-27 $26.23 $26.29 $26.21 $26.24 $25.05 8,859
2017-06-26 $26.42 $26.43 $26.37 $26.42 $25.15 6,663
2017-06-23 $26.35 $26.43 $26.33 $26.38 $25.11 8,430
2017-06-22 $26.35 $26.41 $26.33 $26.35 $25.08 9,436
2017-06-21 $26.46 $26.46 $26.29 $26.29 $25.02 37,148
2017-06-20 $26.53 $26.54 $26.45 $26.45 $25.18 13,939
2017-06-19 $26.47 $26.56 $26.47 $26.50 $25.23 3,705
2017-06-16 $26.25 $26.27 $26.18 $26.26 $24.99 9,082
2017-06-15 $25.97 $26.30 $25.97 $26.27 $25.00 10,582
2017-06-14 $26.25 $26.26 $26.16 $26.16 $24.90 8,575
2017-06-13 $26.18 $26.18 $26.15 $26.17 $24.91 37,065
2017-06-12 $25.95 $26.00 $25.95 $25.97 $24.72 2,205
2017-06-09 $25.84 $26.14 $25.84 $26.06 $24.80 6,351
2017-06-08 $26.10 $26.10 $25.92 $26.00 $24.74 84,174
2017-06-07 $26.01 $26.04 $25.93 $26.03 $24.77 717,887
2017-06-06 $26.04 $26.08 $26.04 $26.06 $24.80 4,700
2017-06-05 $26.17 $26.17 $26.13 $26.14 $24.88 6,367
2017-06-02 $26.12 $26.23 $26.12 $26.19 $24.93 3,340
2017-06-01 $25.90 $26.09 $25.90 $26.09 $24.83 5,438
2017-05-31 $25.73 $25.83 $25.72 $25.83 $24.59 10,534
2017-05-30 $25.70 $25.78 $25.68 $25.75 $24.51 3,219
2017-05-26 $25.68 $25.74 $25.68 $25.69 $24.45 5,857
2017-05-25 $25.70 $25.74 $25.69 $25.72 $24.48 4,383
2017-05-24 $25.34 $25.37 $25.33 $25.36 $24.14 5,056
2017-05-23 $25.37 $25.37 $25.29 $25.29 $24.07 2,457
2017-05-22 $25.27 $25.29 $25.25 $25.29 $24.07 3,957
2017-05-19 $25.06 $25.22 $25.06 $25.20 $23.99 4,485
2017-05-18 $24.94 $25.09 $24.92 $25.07 $23.86 12,015
2017-05-17 $25.19 $25.19 $25.11 $25.12 $23.91 2,955
2017-05-16 $25.48 $25.51 $25.39 $25.45 $24.22 5,013
2017-05-15 $25.57 $25.62 $25.54 $25.56 $24.32 5,147
2017-05-12 $25.57 $25.60 $25.51 $25.51 $24.28 2,996
2017-05-11 $25.62 $25.74 $25.58 $25.74 $24.50 4,002
2017-05-10 $25.62 $25.80 $25.62 $25.77 $24.53 4,108
2017-05-09 $25.72 $25.76 $25.70 $25.71 $24.47 2,889
2017-05-08 $25.75 $25.79 $25.72 $25.75 $24.51 15,519
2017-05-05 $25.78 $25.80 $25.73 $25.80 $24.55 3,623
2017-05-04 $25.63 $25.67 $25.56 $25.64 $24.40 9,046
2017-05-03 $25.71 $25.71 $25.60 $25.63 $24.39 6,907
2017-05-02 $25.78 $25.85 $25.75 $25.80 $24.56 9,603
2017-05-01 $25.84 $25.86 $25.81 $25.82 $24.57 3,738
2017-04-28 $25.94 $25.94 $25.83 $25.84 $24.59 5,808
2017-04-27 $26.04 $26.04 $25.93 $25.95 $24.69 6,286
2017-04-26 $25.96 $26.07 $25.96 $26.06 $24.80 6,464
2017-04-25 $25.83 $25.89 $25.81 $25.89 $24.64 6,726
2017-04-24 $25.80 $25.80 $25.67 $25.78 $24.54 9,027
2017-04-21 $25.56 $25.60 $25.54 $25.57 $24.33 7,613
2017-04-20 $25.23 $25.65 $25.23 $25.64 $24.40 5,618
2017-04-19 $25.40 $25.42 $25.29 $25.32 $24.10 5,675
2017-04-18 $25.33 $25.40 $25.32 $25.37 $24.14 7,160
2017-04-17 $25.32 $25.37 $25.30 $25.37 $24.14 6,852
2017-04-13 $25.36 $25.38 $25.24 $25.28 $24.06 12,152
2017-04-12 $25.35 $25.40 $25.32 $25.37 $24.15 4,921
2017-04-11 $25.33 $25.43 $25.33 $25.43 $24.20 4,088
2017-04-10 $25.43 $25.48 $25.33 $25.40 $24.18 5,501
2017-04-07 $25.34 $25.46 $25.34 $25.39 $24.16 4,746
2017-04-06 $25.32 $25.44 $25.32 $25.37 $24.15 6,318
2017-04-05 $25.53 $25.55 $25.30 $25.30 $24.08 7,087
2017-04-04 $25.41 $25.45 $25.39 $25.43 $24.20 8,488
2017-04-03 $25.45 $25.45 $25.33 $25.43 $24.20 7,013
2017-03-31 $25.53 $25.59 $25.50 $25.55 $24.32 5,491
2017-03-30 $25.55 $25.56 $25.51 $25.54 $24.31 17,055
2017-03-29 $25.47 $25.57 $25.47 $25.57 $24.34 3,177
2017-03-28 $25.33 $25.49 $25.33 $25.49 $24.26 7,039
2017-03-27 $25.23 $25.32 $25.23 $25.30 $24.08 5,005
2017-03-24 $25.49 $25.52 $25.30 $25.37 $24.15 4,778
2017-03-23 $25.43 $25.54 $25.40 $25.40 $24.17 5,525
2017-03-22 $25.35 $25.43 $25.31 $25.37 $24.14 5,152
2017-03-21 $25.48 $25.48 $25.34 $25.42 $24.19 6,662
2017-03-20 $25.68 $25.75 $25.68 $25.70 $24.46 5,833
2017-03-17 $25.80 $25.81 $25.72 $25.77 $24.53 6,187
2017-03-16 $25.94 $25.96 $25.78 $25.78 $24.54 7,431
2017-03-15 $25.68 $25.94 $25.68 $25.94 $24.69 3,821
2017-03-14 $25.57 $25.64 $25.55 $25.62 $24.39 9,912
2017-03-13 $25.72 $25.76 $25.67 $25.73 $24.42 20,727
2017-03-10 $25.72 $25.73 $25.62 $25.64 $24.33 3,378
2017-03-09 $25.61 $25.63 $25.51 $25.57 $24.27 9,374
2017-03-08 $25.67 $25.68 $25.60 $25.64 $24.33 9,757
2017-03-07 $25.59 $25.68 $25.59 $25.66 $24.35 5,992
2017-03-06 $25.62 $25.71 $25.62 $25.67 $24.36 3,640
2017-03-03 $25.69 $25.75 $25.68 $25.74 $24.43 5,939
2017-03-02 $25.77 $25.84 $25.75 $25.75 $24.44 5,487
2017-03-01 $25.79 $25.89 $25.77 $25.84 $24.52 56,323
2017-02-28 $25.62 $25.68 $25.56 $25.59 $24.29 4,014
2017-02-27 $25.52 $25.65 $25.52 $25.65 $24.34 9,626
2017-02-24 $25.44 $25.55 $25.44 $25.55 $24.25 10,938
2017-02-23 $25.46 $25.53 $25.46 $25.50 $24.20 3,956
2017-02-22 $25.64 $25.64 $25.56 $25.58 $24.28 7,451
2017-02-21 $25.46 $25.65 $25.46 $25.65 $24.34 15,224
2017-02-17 $25.38 $25.48 $25.36 $25.48 $24.18 5,802
2017-02-16 $25.56 $25.56 $25.46 $25.53 $24.23 6,572
2017-02-15 $25.37 $25.56 $25.37 $25.53 $24.23 4,287
2017-02-14 $25.34 $25.45 $25.34 $25.42 $24.12 6,669
2017-02-13 $25.36 $25.46 $25.36 $25.43 $24.13 6,074
2017-02-10 $25.18 $25.24 $25.16 $25.22 $23.93 7,871
2017-02-09 $24.98 $25.12 $24.98 $25.08 $23.80 9,670
2017-02-08 $24.85 $24.94 $24.85 $24.94 $23.67 9,697
2017-02-07 $25.02 $25.03 $24.91 $24.95 $23.68 9,162
2017-02-06 $25.01 $25.01 $24.95 $24.97 $23.69 7,527
2017-02-03 $24.87 $24.98 $24.87 $24.92 $23.65 5,619
2017-02-02 $24.69 $24.89 $24.69 $24.82 $23.55 6,880
2017-02-01 $24.79 $24.79 $24.71 $24.74 $23.48 9,789
2017-01-31 $24.71 $24.80 $24.67 $24.80 $23.54 16,283
2017-01-30 $24.70 $24.70 $24.59 $24.67 $23.41 3,990
2017-01-27 $24.81 $24.86 $24.81 $24.84 $23.57 4,286
2017-01-26 $25.01 $25.01 $24.92 $24.94 $23.67 5,726
2017-01-25 $25.11 $25.12 $25.09 $25.12 $23.84 2,370
2017-01-24 $24.75 $24.96 $24.75 $24.96 $23.69 9,104
2017-01-23 $24.49 $24.55 $24.49 $24.55 $23.30 3,217
2017-01-20 $24.64 $24.67 $24.56 $24.60 $23.35 6,101
2017-01-19 $24.64 $24.64 $24.46 $24.50 $23.25 6,835
2017-01-18 $24.68 $24.73 $24.67 $24.68 $23.43 9,308
2017-01-17 $24.62 $24.71 $24.58 $24.62 $23.36 4,959
2017-01-13 $24.79 $24.79 $24.69 $24.75 $23.49 7,709
2017-01-12 $24.63 $24.64 $24.43 $24.64 $23.38 16,901
2017-01-11 $24.63 $24.70 $24.56 $24.70 $23.44 5,527
2017-01-10 $24.68 $24.73 $24.66 $24.68 $23.42 2,903
2017-01-09 $24.70 $24.75 $24.61 $24.63 $23.37 6,106
2017-01-06 $24.68 $24.83 $24.68 $24.83 $23.56 5,664
2017-01-05 $24.62 $24.70 $24.62 $24.67 $23.41 3,162
2017-01-04 $24.79 $24.83 $24.77 $24.81 $23.54 7,195
2017-01-03 $24.50 $24.55 $24.49 $24.53 $23.28 8,714
2016-12-30 $24.46 $24.50 $24.39 $24.42 $23.17 3,848
2016-12-29 $24.57 $24.57 $24.47 $24.53 $23.28 5,243
2016-12-28 $24.70 $24.70 $24.48 $24.50 $23.26 35,189
2016-12-27 $24.82 $24.84 $24.78 $24.79 $23.44 7,349
2016-12-23 $24.68 $24.76 $24.68 $24.73 $23.39 34,818
2016-12-22 $24.72 $24.72 $24.60 $24.69 $23.34 3,669
2016-12-21 $24.64 $24.81 $24.64 $24.77 $23.42 9,439
2016-12-20 $24.75 $24.76 $24.69 $24.76 $23.41 7,138
2016-12-19 $24.59 $24.65 $24.58 $24.64 $23.30 10,636
2016-12-16 $24.60 $24.69 $24.56 $24.60 $23.26 11,881
2016-12-15 $24.71 $24.71 $24.59 $24.61 $23.27 9,122
2016-12-14 $24.70 $24.79 $24.58 $24.61 $23.28 5,473
2016-12-13 $24.82 $24.94 $24.80 $24.87 $23.52 7,153
2016-12-12 $24.89 $24.89 $24.79 $24.81 $23.46 9,018
2016-12-09 $24.89 $24.98 $24.87 $24.97 $23.61 9,608
2016-12-08 $24.86 $24.96 $24.86 $24.89 $23.54 8,925
2016-12-07 $24.27 $24.78 $24.27 $24.74 $23.39 6,555
2016-12-06 $24.17 $24.39 $24.14 $24.36 $23.03 7,748
2016-12-05 $24.08 $24.19 $24.08 $24.19 $22.88 9,861
2016-12-02 $24.07 $24.07 $23.97 $24.06 $22.75 12,310
2016-12-01 $24.04 $24.09 $24.00 $24.02 $22.71 22,112
2016-11-30 $23.96 $23.98 $23.90 $23.90 $22.60 6,279
2016-11-29 $23.83 $23.95 $23.83 $23.93 $22.63 7,876
2016-11-28 $23.91 $23.94 $23.88 $23.88 $22.58 7,070
2016-11-25 $24.03 $24.09 $24.02 $24.03 $22.73 9,228
2016-11-23 $23.89 $24.01 $23.89 $24.01 $22.70 12,693
2016-11-22 $23.77 $23.86 $23.77 $23.84 $22.54 15,896
2016-11-21 $23.56 $23.64 $23.55 $23.61 $22.32 8,845
2016-11-18 $23.47 $23.53 $23.45 $23.52 $22.24 7,423
2016-11-17 $23.37 $23.54 $23.37 $23.50 $22.22 7,433
2016-11-16 $23.34 $23.36 $23.27 $23.32 $22.05 12,459
2016-11-15 $23.36 $23.54 $23.33 $23.54 $22.26 9,014
2016-11-14 $23.49 $23.50 $23.39 $23.46 $22.18 6,700
2016-11-11 $22.95 $23.13 $22.85 $23.09 $21.83 10,075
2016-11-10 $22.91 $23.06 $22.83 $23.02 $21.77 10,744
2016-11-09 $22.11 $22.62 $22.11 $22.62 $21.39 29,647
2016-11-08 $21.95 $22.13 $21.95 $22.10 $20.90 11,769
2016-11-07 $21.80 $21.96 $21.80 $21.96 $20.77 11,383
2016-11-04 $21.43 $21.61 $21.43 $21.47 $20.30 15,600
2016-11-03 $21.62 $21.62 $21.48 $21.50 $20.33 9,267
2016-11-02 $21.67 $21.67 $21.54 $21.55 $20.38 10,433
2016-11-01 $21.69 $21.69 $21.44 $21.56 $20.39 7,470
2016-10-31 $21.65 $21.69 $21.60 $21.65 $20.47 8,181
2016-10-28 $21.63 $21.68 $21.48 $21.60 $20.43 6,051
2016-10-27 $21.50 $21.58 $21.50 $21.52 $20.35 8,716
2016-10-26 $21.57 $21.74 $21.56 $21.63 $20.45 11,227
2016-10-25 $21.75 $21.75 $21.63 $21.64 $20.46 8,703
2016-10-24 $21.90 $21.90 $21.77 $21.82 $20.63 16,524
2016-10-21 $21.48 $21.76 $21.48 $21.76 $20.58 6,615
2016-10-20 $21.71 $21.73 $21.69 $21.70 $20.52 14,280
2016-10-19 $21.61 $21.75 $19.54 $21.71 $20.53 13,415
2016-10-18 $21.60 $21.64 $21.55 $21.56 $20.39 12,740
2016-10-17 $21.62 $21.63 $21.53 $21.54 $20.36 6,172
2016-10-14 $21.73 $21.73 $21.61 $21.67 $20.49 13,017
2016-10-13 $21.43 $21.69 $21.43 $21.65 $20.47 7,640
2016-10-12 $21.76 $21.83 $21.76 $21.80 $20.62 7,095
2016-10-11 $21.93 $21.95 $21.65 $21.66 $20.48 14,642
2016-10-10 $22.10 $22.10 $22.01 $22.01 $20.81 8,232
2016-10-07 $22.07 $22.07 $21.85 $21.94 $20.75 6,056
2016-10-06 $21.92 $22.05 $21.92 $22.05 $20.85 9,053
2016-10-05 $21.90 $22.06 $21.90 $22.00 $20.80 10,979
2016-10-04 $21.86 $21.93 $21.70 $21.75 $20.57 21,308
2016-10-03 $21.63 $21.83 $21.63 $21.81 $20.63 12,461
2016-09-30 $21.64 $21.88 $21.64 $21.86 $20.67 16,828
2016-09-29 $21.83 $21.83 $21.54 $21.58 $20.40 31,716
2016-09-28 $21.79 $21.82 $21.64 $21.80 $20.61 12,742
2016-09-27 $21.78 $21.78 $21.58 $21.75 $20.56 22,727
2016-09-26 $21.69 $21.70 $21.60 $21.60 $20.43 5,991
2016-09-23 $21.91 $21.97 $21.86 $21.86 $20.67 17,845
2016-09-22 $22.01 $22.04 $21.94 $21.99 $20.79 9,136
2016-09-21 $21.84 $21.98 $21.77 $21.96 $20.77 12,840
2016-09-20 $21.79 $21.79 $21.72 $21.72 $20.54 19,249
2016-09-19 $21.86 $21.86 $21.73 $21.73 $20.54 11,198
2016-09-16 $21.65 $21.68 $21.56 $21.67 $20.49 19,669
2016-09-15 $21.49 $21.81 $21.49 $21.75 $20.57 10,674
2016-09-14 $21.70 $21.70 $21.57 $21.57 $20.40 19,076
2016-09-13 $21.82 $21.82 $21.75 $21.79 $20.61 8,908
2016-09-12 $21.67 $22.11 $21.67 $22.06 $20.82 22,267
2016-09-09 $22.25 $22.25 $21.90 $21.92 $20.69 54,295
2016-09-08 $22.49 $22.49 $22.40 $22.43 $21.17 19,700
2016-09-07 $22.55 $22.57 $22.53 $22.57 $21.30 1,366
2016-09-06 $22.50 $22.52 $22.42 $22.50 $21.23 9,085
2016-09-02 $22.50 $22.54 $22.47 $22.53 $21.26 16,305
2016-09-01 $22.26 $22.41 $22.26 $22.41 $21.15 14,740
2016-08-31 $22.32 $22.41 $22.30 $22.37 $21.11 6,278
2016-08-30 $22.46 $22.46 $22.38 $22.38 $21.12 8,417
2016-08-29 $22.44 $22.52 $22.44 $22.48 $21.22 9,775
2016-08-26 $22.43 $22.55 $22.26 $22.26 $21.01 4,716
2016-08-25 $22.34 $22.41 $22.34 $22.39 $21.12 10,817
2016-08-24 $22.37 $22.45 $22.34 $22.34 $21.08 7,189
2016-08-23 $22.51 $22.55 $22.48 $22.48 $21.21 14,808
2016-08-22 $22.38 $22.44 $22.36 $22.41 $21.15 19,068
2016-08-19 $22.24 $22.39 $22.24 $22.37 $21.11 5,021
2016-08-18 $22.29 $22.41 $22.29 $22.39 $21.13 15,158
2016-08-17 $22.20 $22.34 $22.20 $22.34 $21.08 8,691
2016-08-16 $22.41 $22.41 $22.30 $22.30 $21.04 9,773
2016-08-15 $22.53 $22.54 $22.48 $22.51 $21.24 10,287
2016-08-12 $22.40 $22.44 $22.36 $22.44 $21.18 9,698
2016-08-11 $22.40 $22.48 $22.39 $22.47 $21.20 15,733
2016-08-10 $22.33 $22.41 $22.33 $22.36 $21.10 8,472
2016-08-09 $22.32 $22.38 $22.29 $22.29 $21.04 6,002
2016-08-08 $22.31 $22.34 $22.28 $22.29 $21.03 7,416
2016-08-05 $22.26 $22.34 $22.24 $22.32 $21.06 11,723
2016-08-04 $22.19 $22.24 $22.15 $22.20 $20.95 8,788
2016-08-03 $22.04 $22.10 $22.03 $22.08 $20.84 8,579
2016-08-02 $22.26 $22.26 $22.04 $22.08 $20.83 21,457
2016-08-01 $22.31 $22.41 $22.31 $22.36 $21.10 29,640
2016-07-29 $22.30 $22.41 $22.30 $22.38 $21.12 54,649
2016-07-28 $22.23 $22.34 $22.19 $22.31 $21.05 18,056
2016-07-27 $22.21 $22.26 $22.19 $22.22 $20.97 4,328
2016-07-26 $22.29 $22.33 $22.26 $22.31 $21.05 7,296
2016-07-25 $22.32 $22.35 $22.27 $22.29 $21.04 7,213
2016-07-22 $22.23 $22.34 $22.23 $22.32 $21.06 7,421
2016-07-21 $22.23 $22.27 $22.13 $22.19 $20.94 11,630
2016-07-20 $22.21 $22.24 $22.13 $22.19 $20.94 12,141
2016-07-19 $22.15 $22.20 $22.13 $22.19 $20.94 4,095
2016-07-18 $22.16 $22.22 $22.16 $22.22 $20.97 13,798
2016-07-15 $22.18 $22.22 $22.14 $22.16 $20.91 5,935
2016-07-14 $22.18 $22.23 $22.15 $22.16 $20.91 7,384
2016-07-13 $22.08 $22.18 $22.08 $22.16 $20.91 12,404
2016-07-12 $22.06 $22.13 $22.06 $22.09 $20.85 4,771
2016-07-11 $21.98 $22.14 $21.98 $22.09 $20.85 22,034
2016-07-08 $21.88 $21.99 $21.88 $21.98 $20.74 5,201
2016-07-07 $21.91 $21.94 $21.79 $21.84 $20.61 10,772
2016-07-06 $21.83 $21.97 $21.83 $21.91 $20.68 6,813
2016-07-05 $21.81 $21.89 $21.81 $21.89 $20.65 6,800
2016-07-01 $21.84 $21.88 $21.81 $21.88 $20.65 7,328
2016-06-30 $21.59 $21.79 $21.59 $21.78 $20.55 7,881
2016-06-29 $21.62 $21.68 $21.61 $21.65 $20.43 6,858
2016-06-28 $21.43 $21.54 $21.40 $21.54 $20.33 37,710
2016-06-27 $21.33 $21.39 $21.23 $21.34 $20.11 3,995
2016-06-24 $21.90 $21.90 $21.68 $21.73 $20.48 7,205
2016-06-23 $22.22 $22.26 $22.19 $22.26 $20.98 9,685
2016-06-22 $22.07 $22.18 $22.07 $22.08 $20.81 23,018
2016-06-21 $22.06 $22.13 $22.06 $22.08 $20.81 11,696
2016-06-20 $22.02 $22.15 $22.02 $22.05 $20.78 31,720
2016-06-17 $21.92 $21.98 $21.82 $21.92 $20.66 23,509
2016-06-16 $21.81 $21.95 $21.79 $21.95 $20.69 9,281
2016-06-15 $21.87 $21.98 $21.87 $21.89 $20.63 10,617
2016-06-14 $21.83 $21.93 $21.83 $21.88 $20.62 6,699
2016-06-13 $22.20 $22.20 $21.93 $21.94 $20.68 13,537
2016-06-10 $22.03 $22.17 $22.03 $22.08 $20.81 13,624
2016-06-09 $22.18 $22.26 $22.17 $22.26 $20.98 6,384
2016-06-08 $22.11 $22.25 $22.11 $22.25 $20.97 5,480
2016-06-07 $22.13 $22.19 $22.12 $22.12 $20.85 6,716
2016-06-06 $22.11 $22.14 $22.06 $22.09 $20.82 13,547
2016-06-03 $22.02 $22.11 $22.01 $22.09 $20.82 12,818
2016-06-02 $21.99 $22.07 $21.99 $22.04 $20.77 18,199
2016-06-01 $21.84 $22.00 $21.84 $21.98 $20.72 22,201
2016-05-31 $21.94 $21.94 $21.88 $21.94 $20.68 18,474
2016-05-27 $21.89 $21.95 $21.89 $21.94 $20.68 15,688
2016-05-26 $21.85 $21.89 $21.84 $21.87 $20.61 7,670
2016-05-25 $21.83 $21.85 $21.79 $21.82 $20.57 10,338
2016-05-24 $21.71 $21.79 $21.71 $21.79 $20.53 5,923
2016-05-23 $21.60 $21.62 $21.57 $21.57 $20.33 14,106
2016-05-20 $21.63 $21.66 $21.59 $21.62 $20.38 10,574
2016-05-19 $21.49 $21.58 $21.49 $21.58 $20.33 9,485
2016-05-18 $21.56 $21.61 $21.50 $21.55 $20.31 12,108
2016-05-17 $21.69 $21.73 $21.65 $21.65 $20.41 35,298
2016-05-16 $21.73 $21.80 $21.73 $21.76 $20.51 43,328
2016-05-13 $21.75 $21.79 $21.65 $21.67 $20.42 36,512
2016-05-12 $21.67 $21.81 $21.67 $21.81 $20.55 6,211
2016-05-11 $21.83 $21.83 $21.76 $21.76 $20.51 6,590
2016-05-10 $21.80 $21.87 $21.80 $21.83 $20.58 6,331
2016-05-09 $21.73 $21.81 $21.73 $21.78 $20.52 12,776
2016-05-06 $21.59 $21.72 $21.58 $21.68 $20.43 10,425
2016-05-05 $21.64 $21.66 $21.61 $21.61 $20.37 12,686
2016-05-04 $21.60 $21.70 $21.60 $21.68 $20.43 14,788
2016-05-03 $21.81 $21.81 $21.65 $21.67 $20.43 20,011
2016-05-02 $21.69 $21.75 $21.68 $21.70 $20.45 16,343
2016-04-29 $21.54 $21.68 $21.54 $21.62 $20.38 7,116
2016-04-28 $21.63 $21.69 $21.63 $21.65 $20.40 6,793
2016-04-27 $21.71 $21.75 $21.66 $21.72 $20.47 11,665
2016-04-26 $21.68 $21.74 $21.68 $21.72 $20.47 11,118
2016-04-25 $21.64 $21.69 $21.64 $21.64 $20.40 9,487
2016-04-22 $21.66 $21.74 $21.66 $21.72 $20.47 12,482
2016-04-21 $21.73 $21.76 $21.67 $21.67 $20.42 11,070
2016-04-20 $21.86 $21.95 $21.85 $21.95 $20.69 5,141
2016-04-19 $21.91 $21.94 $21.87 $21.89 $20.63 14,378
2016-04-18 $21.92 $21.93 $21.90 $21.91 $20.65 9,245
2016-04-15 $21.95 $22.00 $21.92 $21.93 $20.66 10,541
2016-04-14 $22.02 $22.02 $21.94 $22.01 $20.74 15,866
2016-04-13 $21.97 $22.03 $21.94 $22.00 $20.73 7,258
2016-04-12 $21.87 $21.95 $21.87 $21.90 $20.64 12,826
2016-04-11 $21.92 $21.93 $21.88 $21.90 $20.64 11,311
2016-04-08 $21.93 $21.93 $21.86 $21.92 $20.65 31,407
2016-04-07 $21.88 $21.92 $21.83 $21.85 $20.59 8,370
2016-04-06 $21.85 $21.91 $21.85 $21.91 $20.64 14,133
2016-04-05 $21.85 $21.86 $21.81 $21.86 $20.60 18,168
2016-04-04 $22.02 $22.02 $21.94 $21.99 $20.72 19,246
2016-04-01 $22.00 $22.08 $22.00 $22.05 $20.78 139,021
2016-03-31 $21.97 $22.09 $21.97 $22.02 $20.75 799,316
2016-03-30 $22.01 $22.14 $22.01 $22.11 $20.83 9,601
2016-03-29 $21.91 $22.04 $21.91 $22.00 $20.73 14,638
2016-03-28 $21.88 $21.96 $21.87 $21.91 $20.65 18,895
2016-03-24 $21.82 $21.85 $21.81 $21.85 $20.59 12,103
2016-03-23 $21.86 $21.91 $21.85 $21.88 $20.62 17,327
2016-03-22 $21.91 $21.98 $21.90 $21.92 $20.65 9,149
2016-03-21 $21.87 $21.97 $21.87 $21.92 $20.65 24,406
2016-03-18 $21.90 $21.97 $21.90 $21.91 $20.65 18,636
2016-03-17 $21.87 $21.98 $21.87 $21.92 $20.65 12,309
2016-03-16 $21.89 $21.97 $21.84 $21.92 $20.65 12,449
2016-03-15 $21.87 $21.89 $21.84 $21.85 $20.59 7,505
2016-03-14 $21.86 $21.90 $21.84 $21.87 $20.61 13,362
2016-03-11 $21.80 $21.83 $21.79 $21.79 $20.53 18,889
2016-03-10 $21.74 $21.76 $21.65 $21.72 $20.46 7,802
2016-03-09 $21.75 $21.77 $21.71 $21.77 $20.51 9,535
2016-03-08 $21.73 $21.79 $21.72 $21.76 $20.50 17,271
2016-03-07 $21.71 $21.79 $21.70 $21.71 $20.46 10,906
2016-03-04 $21.72 $21.77 $21.71 $21.72 $20.47 10,896
2016-03-03 $21.67 $21.74 $21.66 $21.73 $20.47 20,277
2016-03-02 $21.64 $21.70 $21.63 $21.65 $20.40 6,337
2016-03-01 $21.59 $21.69 $21.59 $21.64 $20.39 9,635
2016-02-29 $21.60 $21.63 $21.54 $21.54 $20.30 7,849
2016-02-26 $21.64 $21.67 $21.60 $21.61 $20.37 13,334
2016-02-25 $21.63 $21.68 $21.62 $21.64 $20.39 6,143
2016-02-24 $21.49 $21.62 $21.49 $21.62 $20.37 12,234
2016-02-23 $21.63 $21.65 $21.59 $21.60 $20.35 10,399
2016-02-22 $21.64 $21.68 $21.62 $21.63 $20.39 9,769
2016-02-19 $21.60 $21.64 $21.59 $21.61 $20.36 11,000
2016-02-18 $21.66 $21.66 $21.61 $21.61 $20.36 9,190
2016-02-17 $21.65 $21.67 $21.60 $21.62 $20.37 14,991
2016-02-16 $21.61 $21.62 $21.53 $21.59 $20.34 8,434
2016-02-12 $21.50 $21.56 $21.49 $21.55 $20.31 10,770
2016-02-11 $21.42 $21.48 $21.39 $21.44 $20.20 10,478
2016-02-10 $21.57 $21.59 $21.53 $21.53 $20.29 19,939
2016-02-09 $21.47 $21.55 $21.46 $21.50 $20.26 11,065
2016-02-08 $21.38 $21.51 $21.38 $21.49 $20.25 16,654
2016-02-05 $21.68 $21.68 $21.53 $21.53 $20.29 13,946
2016-02-04 $21.86 $21.91 $21.72 $21.74 $20.49 19,496
2016-02-03 $21.84 $21.92 $21.80 $21.89 $20.63 10,067
2016-02-02 $21.96 $22.00 $21.91 $21.94 $20.67 7,891
2016-02-01 $21.97 $22.06 $21.97 $22.06 $20.78 9,466
2016-01-29 $21.92 $22.04 $21.91 $21.99 $20.72 12,498
2016-01-28 $21.72 $21.83 $21.70 $21.82 $20.56 6,209
2016-01-27 $21.74 $21.82 $21.70 $21.71 $20.45 8,866
2016-01-26 $21.70 $21.81 $21.70 $21.76 $20.50 10,412
2016-01-25 $21.73 $21.75 $21.64 $21.64 $20.39 13,097
2016-01-22 $21.69 $21.78 $21.69 $21.76 $20.51 17,373
2016-01-21 $21.49 $21.63 $21.49 $21.61 $20.36 11,123
2016-01-20 $21.44 $21.59 $21.37 $21.59 $20.34 7,919
2016-01-19 $21.71 $21.73 $21.61 $21.69 $20.44 35,043
2016-01-15 $21.61 $21.71 $21.54 $21.66 $20.41 16,200
2016-01-14 $21.65 $21.95 $21.64 $21.90 $20.64 11,639
2016-01-13 $22.00 $22.06 $21.77 $21.77 $20.51 16,416
2016-01-12 $22.01 $22.09 $21.96 $22.05 $20.78 13,278
2016-01-11 $21.84 $21.87 $21.73 $21.87 $20.61 11,744
2016-01-08 $22.06 $22.07 $21.77 $21.77 $20.52 71,348
2016-01-07 $22.19 $22.19 $21.96 $22.02 $20.75 30,292
2016-01-06 $22.49 $22.49 $22.27 $22.36 $21.07 15,302
2016-01-05 $22.55 $22.58 $22.48 $22.52 $21.22 14,590
2016-01-04 $22.60 $22.60 $22.37 $22.41 $21.12 6,612
2015-12-31 $22.82 $22.96 $22.77 $22.84 $21.52 19,623
2015-12-30 $23.05 $23.05 $22.96 $22.96 $21.64 17,642
2015-12-29 $23.02 $23.10 $23.01 $23.10 $21.77 12,740
2015-12-28 $22.81 $22.90 $22.78 $22.87 $21.55 10,181
2015-12-24 $22.87 $22.93 $22.87 $22.90 $21.58 13,676
2015-12-23 $22.88 $22.95 $22.87 $22.93 $21.61 16,203
2015-12-22 $22.64 $22.80 $22.64 $22.80 $21.48 12,536
2015-12-21 $22.67 $22.72 $22.65 $22.70 $21.39 8,249
2015-12-18 $22.59 $22.66 $22.58 $22.61 $21.30 8,502
2015-12-17 $22.64 $22.68 $22.61 $22.62 $21.31 19,778
2015-12-16 $22.64 $22.79 $22.60 $22.79 $21.47 29,119
2015-12-15 $22.59 $22.66 $22.59 $22.62 $21.31 14,021
2015-12-14 $22.46 $22.54 $22.45 $22.54 $21.24 13,238
2015-12-11 $22.55 $22.61 $22.45 $22.45 $21.15 14,690
2015-12-10 $22.76 $22.81 $22.70 $22.72 $21.41 15,877
2015-12-09 $22.89 $22.91 $22.67 $22.67 $21.36 10,474
2015-12-08 $22.81 $22.90 $22.81 $22.90 $21.58 6,191
2015-12-07 $22.87 $22.92 $22.85 $22.91 $21.59 7,748
2015-12-04 $22.76 $22.96 $22.76 $22.93 $21.61 18,950
2015-12-03 $22.95 $22.95 $22.69 $22.70 $21.39 15,463
2015-12-02 $22.92 $22.97 $22.85 $22.86 $21.54 5,854
2015-12-01 $22.89 $22.99 $22.89 $22.99 $21.67 11,080
2015-11-30 $22.91 $22.91 $22.84 $22.87 $21.55 5,965
2015-11-27 $22.91 $22.95 $22.90 $22.95 $21.63 5,871
2015-11-25 $22.88 $22.91 $22.85 $22.86 $21.54 23,916
2015-11-24 $22.72 $22.86 $22.72 $22.83 $21.51 15,489
2015-11-23 $22.86 $22.89 $22.80 $22.87 $21.55 13,489
2015-11-20 $22.86 $22.86 $22.82 $22.83 $21.51 8,788
2015-11-19 $22.78 $22.84 $22.76 $22.77 $21.46 227,653
2015-11-18 $22.73 $22.84 $22.73 $22.79 $21.47 497,399
2015-11-17 $22.77 $22.82 $22.74 $22.77 $21.45 13,134
2015-11-16 $22.73 $22.78 $22.70 $22.78 $21.47 13,121
2015-11-13 $22.70 $22.76 $22.68 $22.72 $21.41 12,851
2015-11-12 $22.86 $22.91 $22.78 $22.78 $21.47 9,694
2015-11-11 $22.90 $23.03 $22.90 $22.93 $21.61 7,863
2015-11-10 $22.94 $23.00 $22.91 $22.94 $21.62 7,117
2015-11-09 $22.88 $22.95 $22.87 $22.93 $21.61 8,309
2015-11-06 $22.99 $23.02 $22.96 $23.02 $21.69 9,529
2015-11-05 $22.99 $23.03 $22.98 $23.01 $21.68 8,357
2015-11-04 $22.97 $23.02 $22.97 $22.97 $21.64 9,364
2015-11-03 $23.01 $23.05 $22.98 $22.99 $21.66 6,532
2015-11-02 $22.96 $23.05 $22.96 $23.05 $21.72 6,502
2015-10-30 $22.97 $23.02 $22.93 $22.93 $21.61 17,946
2015-10-29 $22.99 $23.00 $22.97 $22.98 $21.65 29,056
2015-10-28 $23.00 $23.03 $22.96 $23.03 $21.70 5,447
2015-10-27 $22.90 $22.92 $22.85 $22.92 $21.60 10,833
2015-10-26 $22.93 $22.95 $22.87 $22.95 $21.63 16,848
2015-10-23 $23.15 $23.15 $22.85 $22.92 $21.60 8,323
2015-10-22 $22.89 $22.99 $22.88 $22.95 $21.63 19,080
2015-10-21 $22.82 $22.86 $22.79 $22.83 $21.51 15,904
2015-10-20 $22.94 $22.94 $22.80 $22.81 $21.49 11,364
2015-10-19 $22.78 $22.85 $22.78 $22.85 $21.53 7,801
2015-10-16 $22.74 $22.81 $22.74 $22.75 $21.44 14,032
2015-10-15 $22.67 $22.75 $22.63 $22.75 $21.43 10,221
2015-10-14 $22.70 $22.75 $22.66 $22.70 $21.39 16,833
2015-10-13 $22.83 $22.86 $22.77 $22.82 $21.50 5,077
2015-10-12 $22.82 $22.86 $22.81 $22.81 $21.49 11,768
2015-10-09 $22.79 $22.84 $22.75 $22.76 $21.45 18,694
2015-10-08 $22.74 $22.78 $22.72 $22.78 $21.47 8,521
2015-10-07 $22.67 $22.73 $22.66 $22.70 $21.39 12,775
2015-10-06 $22.67 $22.67 $22.62 $22.67 $21.36 12,894
2015-10-05 $22.70 $22.74 $22.67 $22.74 $21.43 15,994
2015-10-02 $22.51 $22.58 $22.46 $22.58 $21.28 10,576
2015-10-01 $22.59 $22.61 $22.51 $22.61 $21.30 13,383
2015-09-30 $22.61 $22.62 $22.54 $22.62 $21.31 7,388
2015-09-29 $22.54 $22.61 $22.50 $22.53 $21.23 11,544
2015-09-28 $22.64 $22.64 $22.56 $22.61 $21.30 7,444
2015-09-25 $22.81 $22.81 $22.74 $22.75 $21.44 8,460
2015-09-24 $22.73 $22.78 $22.71 $22.78 $21.46 5,994
2015-09-23 $22.80 $22.83 $22.77 $22.80 $21.48 15,228
2015-09-22 $22.83 $22.85 $22.78 $22.84 $21.52 9,678
2015-09-21 $22.96 $22.97 $22.89 $22.95 $21.61 11,425
2015-09-18 $22.95 $22.96 $22.90 $22.90 $21.56 25,308
2015-09-17 $23.12 $23.12 $22.99 $23.01 $21.67 39,970
2015-09-16 $23.16 $23.16 $22.94 $23.04 $21.69 10,455
2015-09-15 $22.96 $23.00 $22.91 $22.99 $21.65 11,027
2015-09-14 $23.02 $23.02 $22.92 $22.96 $21.62 11,025
2015-09-11 $22.97 $23.02 $22.91 $23.02 $21.67 10,905
2015-09-10 $23.06 $23.07 $23.00 $23.00 $21.65 13,635
2015-09-09 $23.27 $23.27 $23.02 $23.02 $21.67 33,936
2015-09-08 $23.07 $23.14 $23.05 $23.14 $21.79 27,337
2015-09-04 $22.97 $22.99 $22.90 $22.94 $21.60 19,202
2015-09-03 $23.10 $23.13 $23.07 $23.09 $21.74 18,082
2015-09-02 $23.01 $23.06 $22.94 $23.06 $21.71 14,052
2015-09-01 $22.95 $23.03 $22.89 $22.92 $21.58 9,882
2015-08-31 $23.14 $23.18 $23.08 $23.14 $21.79 16,536
2015-08-28 $23.16 $23.18 $23.12 $23.13 $21.78 20,598
2015-08-27 $23.17 $23.19 $23.12 $23.18 $21.83 9,290
2015-08-26 $22.82 $22.96 $22.82 $22.96 $21.62 10,836
2015-08-25 $23.07 $23.07 $22.79 $22.83 $21.50 11,087

WBI BullBear Value 3000 ETF (WBIF) News Headlines

Recent WBI BullBear Value 3000 ETF (WBIF) News
Similar Companies to WBI BullBear Value 3000 ETF (WBIF) 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.