WBI BullBear Yield 3000 ETF (WBIG) Exchange: NYSE ARCA

Data as of March 28, 2024

$24.49 ($0.06) 0.26%

WBI BullBear Yield 3000 ETF - Daily Information
Click for more stock information on WBI BullBear Yield 3000 ETF.
Daily Information Data
Date March 28, 2024
Open $24.53
Previous Close $24.49
High $24.55
Low $24.47
Adjusted Open $24.53
Previous Adjusted Close $24.49
Adjusted High $24.55
Adjusted Low $24.47

About WBI BullBear Yield 3000 ETF (WBIG)

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 yield characteristics for the selected universe of securities. The consistency of dividend payments is generally 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 Yield 3000 ETF (WBIG)

Date Open High Low Close Adj.Close Volume
2024-03-04 $24.53 $24.55 $24.47 $24.49 $24.49 916
2024-03-01 $24.32 $24.42 $24.29 $24.42 $24.42 2,744
2024-02-29 $24.16 $24.29 $24.16 $24.29 $24.29 1,819
2024-02-28 $24.19 $24.33 $24.12 $24.18 $24.18 16,525
2024-02-27 $24.15 $24.16 $24.08 $24.16 $24.16 1,892
2024-02-26 $24.17 $24.19 $24.13 $24.15 $24.12 8,231
2024-02-23 $24.12 $24.19 $24.10 $24.19 $24.19 11,100
2024-02-22 $23.83 $23.95 $23.83 $23.95 $23.95 7,747
2024-02-21 $23.73 $23.73 $23.69 $23.73 $23.73 644
2024-02-20 $23.59 $23.66 $23.58 $23.66 $23.66 2,894
2024-02-16 $23.68 $23.73 $23.62 $23.62 $23.62 12,961
2024-02-15 $23.63 $23.70 $23.63 $23.69 $23.69 1,736
2024-02-14 $23.40 $23.49 $23.38 $23.49 $23.49 3,346
2024-02-13 $23.33 $23.36 $23.32 $23.32 $23.32 641
2024-02-12 $23.71 $23.77 $23.71 $23.71 $23.71 7,855
2024-02-09 $23.58 $23.62 $23.54 $23.62 $23.62 5,866
2024-02-08 $23.57 $23.60 $23.52 $23.57 $23.57 3,334
2024-02-07 $23.56 $23.63 $23.56 $23.61 $23.61 1,243
2024-02-06 $23.46 $23.54 $23.46 $23.49 $23.49 3,062
2024-02-05 $23.34 $23.53 $23.34 $23.53 $23.53 16,279
2024-02-02 $23.45 $23.62 $23.45 $23.62 $23.62 3,614
2024-02-01 $23.32 $23.52 $23.32 $23.52 $23.52 7,812
2024-01-31 $23.59 $23.59 $23.33 $23.42 $23.42 11,187
2024-01-30 $23.61 $23.67 $23.58 $23.67 $23.67 1,195
2024-01-29 $23.48 $23.64 $23.48 $23.64 $23.64 3,124
2024-01-26 $23.59 $23.62 $23.55 $23.62 $23.62 3,410
2024-01-25 $23.50 $23.59 $23.50 $23.56 $23.56 8,312
2024-01-24 $23.40 $23.40 $23.32 $23.32 $23.32 259
2024-01-23 $23.28 $23.35 $23.28 $23.32 $23.32 1,880
2024-01-22 $23.30 $23.31 $23.27 $23.31 $23.31 2,755
2024-01-19 $23.05 $23.21 $23.05 $23.17 $23.17 755
2024-01-18 $22.87 $22.98 $22.87 $22.98 $22.98 1,642
2024-01-17 $22.94 $23.00 $22.88 $22.91 $22.91 3,848
2024-01-16 $23.05 $23.05 $23.02 $23.03 $23.03 2,328
2024-01-12 $23.09 $23.11 $23.08 $23.11 $23.11 1,244
2024-01-11 $23.03 $23.16 $23.03 $23.16 $23.16 1,812
2024-01-10 $23.06 $23.16 $23.05 $23.16 $23.16 9,887
2024-01-09 $23.03 $23.09 $23.03 $23.07 $23.07 1,843
2024-01-08 $23.02 $23.16 $23.01 $23.16 $23.16 1,567
2024-01-05 $23.05 $23.05 $22.94 $22.98 $22.98 1,619
2024-01-04 $23.04 $23.05 $22.98 $22.98 $22.98 1,153
2024-01-03 $22.98 $22.99 $22.92 $22.98 $22.98 3,307
2024-01-02 $23.12 $23.23 $23.10 $23.10 $23.10 3,211
2023-12-29 $23.06 $23.10 $23.04 $23.10 $23.10 12,865
2023-12-28 $23.18 $23.19 $23.15 $23.15 $23.15 2,829
2023-12-27 $23.11 $23.14 $23.09 $23.12 $23.12 8,835
2023-12-26 $23.17 $23.22 $23.17 $23.22 $23.15 3,297
2023-12-22 $23.10 $23.10 $23.08 $23.08 $23.01 171
2023-12-21 $22.93 $23.04 $22.88 $23.04 $22.97 5,402
2023-12-20 $23.07 $23.12 $22.83 $22.83 $22.76 4,072
2023-12-19 $23.07 $23.08 $23.02 $23.08 $23.01 10,954
2023-12-18 $23.06 $23.06 $23.02 $23.03 $22.95 1,453
2023-12-15 $22.99 $23.04 $22.93 $23.04 $23.04 7,390
2023-12-14 $23.06 $23.12 $22.99 $23.04 $23.04 8,039
2023-12-13 $22.65 $22.94 $22.64 $22.94 $22.94 13,106
2023-12-12 $22.59 $22.65 $22.59 $22.64 $22.64 2,325
2023-12-11 $22.52 $22.57 $22.50 $22.54 $22.54 8,348
2023-12-08 $22.36 $22.44 $22.33 $22.44 $22.44 10,058
2023-12-07 $22.25 $22.33 $22.22 $22.33 $22.33 19,910
2023-12-06 $22.31 $22.31 $22.21 $22.21 $22.21 5,205
2023-12-05 $22.29 $22.30 $22.25 $22.30 $22.30 2,489
2023-12-04 $22.35 $22.40 $22.35 $22.40 $22.40 1,192
2023-12-01 $22.22 $22.40 $22.22 $22.40 $22.40 607
2023-11-30 $22.05 $22.11 $22.01 $22.10 $22.10 7,251
2023-11-29 $22.07 $22.07 $22.00 $22.05 $22.05 857
2023-11-28 $21.98 $22.05 $21.97 $21.97 $21.97 3,334
2023-11-27 $22.05 $22.05 $21.99 $22.01 $21.96 971
2023-11-24 $21.99 $22.12 $21.99 $22.10 $22.04 629
2023-11-22 $21.94 $22.05 $21.94 $22.05 $22.00 3,414
2023-11-21 $21.95 $21.97 $21.88 $21.97 $21.92 4,412
2023-11-20 $21.86 $21.96 $21.86 $21.94 $21.89 8,184
2023-11-17 $21.82 $21.87 $21.81 $21.84 $21.79 1,858
2023-11-16 $21.73 $21.76 $21.68 $21.74 $21.69 1,899
2023-11-15 $21.87 $21.89 $21.87 $21.87 $21.82 1,067
2023-11-14 $21.71 $21.76 $21.69 $21.73 $21.68 4,234
2023-11-13 $21.48 $21.51 $21.39 $21.45 $21.40 29,225
2023-11-10 $21.39 $21.53 $21.35 $21.53 $21.48 8,961
2023-11-09 $21.29 $21.29 $21.29 $21.29 $21.29 58
2023-11-08 $21.43 $21.43 $21.31 $21.38 $21.38 4,535
2023-11-07 $21.40 $21.42 $21.40 $21.42 $21.42 668
2023-11-06 $21.57 $21.57 $21.52 $21.56 $21.56 402
2023-11-03 $21.66 $21.69 $21.62 $21.62 $21.62 6,983
2023-11-02 $21.35 $21.51 $21.35 $21.51 $21.51 4,215
2023-11-01 $21.24 $21.24 $21.14 $21.19 $21.19 1,244
2023-10-31 $21.08 $21.15 $21.00 $21.15 $21.15 19,228
2023-10-30 $20.97 $21.04 $20.94 $21.04 $21.04 3,220
2023-10-27 $20.93 $20.93 $20.93 $20.93 $20.93 110
2023-10-26 $21.14 $21.19 $21.09 $21.09 $21.09 2,296
2023-10-25 $21.27 $21.30 $21.26 $21.26 $21.25 638
2023-10-24 $21.44 $21.44 $21.35 $21.44 $21.43 2,544
2023-10-23 $21.42 $21.42 $21.35 $21.35 $21.34 3,225
2023-10-20 $21.56 $21.56 $21.50 $21.50 $21.49 881
2023-10-19 $22.01 $22.01 $21.75 $21.75 $21.75 2,305
2023-10-18 $21.99 $21.99 $21.99 $21.99 $21.98 66
2023-10-17 $22.11 $22.21 $22.11 $22.19 $22.18 1,787
2023-10-16 $22.04 $22.08 $22.04 $22.08 $22.08 247
2023-10-13 $21.78 $21.85 $21.78 $21.83 $21.83 1,768
2023-10-12 $21.91 $21.91 $21.75 $21.88 $21.88 5,992
2023-10-11 $21.92 $21.96 $21.92 $21.96 $21.96 1,070
2023-10-10 $21.87 $21.93 $21.86 $21.89 $21.89 5,446
2023-10-09 $21.71 $21.85 $21.70 $21.84 $21.84 3,834
2023-10-06 $21.63 $21.69 $21.63 $21.66 $21.66 4,030
2023-10-05 $21.48 $21.48 $21.38 $21.48 $21.47 2,332
2023-10-04 $21.34 $21.53 $21.34 $21.53 $21.53 5,973
2023-10-03 $21.75 $21.75 $21.50 $21.57 $21.57 10,345
2023-10-02 $21.74 $21.84 $21.74 $21.84 $21.84 628
2023-09-29 $22.17 $22.18 $22.07 $22.07 $22.07 464
2023-09-28 $22.30 $22.30 $22.25 $22.25 $22.25 283
2023-09-27 $22.07 $22.12 $22.03 $22.12 $22.11 962
2023-09-26 $22.21 $22.24 $22.07 $22.07 $22.01 915
2023-09-25 $22.29 $22.41 $22.29 $22.39 $22.33 538
2023-09-22 $22.32 $22.32 $22.29 $22.29 $22.23 177
2023-09-21 $22.30 $22.42 $22.28 $22.28 $22.22 4,048
2023-09-20 $22.60 $22.60 $22.60 $22.60 $22.54 325
2023-09-19 $22.62 $22.74 $22.59 $22.74 $22.68 448
2023-09-18 $22.73 $22.80 $22.73 $22.80 $22.74 5,527
2023-09-15 $22.65 $22.81 $22.65 $22.78 $22.72 799
2023-09-14 $22.96 $22.96 $22.96 $22.96 $22.90 79
2023-09-13 $22.66 $22.71 $22.66 $22.71 $22.65 1,176
2023-09-12 $22.78 $22.78 $22.74 $22.74 $22.68 1,194
2023-09-11 $22.67 $22.67 $22.67 $22.67 $22.61 136
2023-09-08 $22.72 $22.75 $22.66 $22.70 $22.64 8,115
2023-09-07 $22.64 $22.65 $22.62 $22.65 $22.59 1,746
2023-09-06 $22.88 $22.88 $22.71 $22.75 $22.69 1,363
2023-09-05 $22.97 $23.01 $22.91 $22.93 $22.86 2,069
2023-09-01 $22.96 $23.08 $22.96 $23.08 $23.02 193
2023-08-31 $22.96 $22.96 $22.91 $22.91 $22.85 643
2023-08-30 $22.91 $22.95 $22.90 $22.90 $22.83 393
2023-08-29 $22.69 $22.87 $22.68 $22.82 $22.76 7,046
2023-08-28 $22.73 $22.73 $22.64 $22.70 $22.70 868
2023-08-25 $22.51 $22.57 $22.41 $22.55 $22.55 1,062
2023-08-24 $22.70 $22.70 $22.61 $22.61 $22.61 4,459
2023-08-23 $22.66 $22.73 $22.66 $22.73 $22.73 9,112
2023-08-22 $22.67 $22.70 $22.65 $22.65 $22.65 4,666
2023-08-21 $22.69 $22.72 $22.62 $22.72 $22.72 6,758
2023-08-18 $22.71 $22.71 $22.71 $22.71 $22.71 148
2023-08-17 $22.78 $22.78 $22.66 $22.66 $22.66 1,759
2023-08-16 $22.90 $22.90 $22.79 $22.79 $22.79 933
2023-08-15 $22.81 $22.84 $22.81 $22.84 $22.84 739
2023-08-14 $23.01 $23.06 $23.01 $23.05 $23.05 859
2023-08-11 $23.01 $23.04 $22.98 $23.04 $23.04 711
2023-08-10 $23.03 $23.11 $23.03 $23.09 $23.09 780
2023-08-09 $23.21 $23.24 $23.12 $23.12 $23.12 3,888
2023-08-08 $23.13 $23.30 $23.13 $23.30 $23.30 3,396
2023-08-07 $23.34 $23.43 $23.34 $23.43 $23.43 9,628
2023-08-04 $23.26 $23.26 $23.21 $23.22 $23.22 7,554
2023-08-03 $23.31 $23.38 $23.30 $23.35 $23.35 2,899
2023-08-02 $23.38 $23.39 $23.35 $23.35 $23.35 2,037
2023-08-01 $23.46 $23.55 $23.46 $23.55 $23.55 517
2023-07-31 $23.56 $23.60 $23.52 $23.60 $23.60 946
2023-07-28 $23.67 $23.69 $23.59 $23.64 $23.64 993
2023-07-27 $23.70 $23.72 $23.56 $23.56 $23.56 427
2023-07-26 $23.49 $23.53 $23.45 $23.50 $23.50 2,747
2023-07-25 $23.58 $23.63 $23.58 $23.63 $23.63 3,173
2023-07-24 $23.51 $23.58 $23.51 $23.54 $23.53 507
2023-07-21 $23.51 $23.52 $23.41 $23.41 $23.41 909
2023-07-20 $23.51 $23.51 $23.51 $23.51 $23.50 330
2023-07-19 $23.51 $23.59 $23.49 $23.57 $23.56 3,430
2023-07-18 $23.56 $23.64 $23.55 $23.63 $23.62 5,348
2023-07-17 $23.45 $23.55 $23.42 $23.55 $23.54 521
2023-07-14 $23.56 $23.57 $23.42 $23.42 $23.41 1,767
2023-07-13 $23.50 $23.56 $23.49 $23.56 $23.55 2,477
2023-07-12 $23.39 $23.42 $23.34 $23.37 $23.36 3,227
2023-07-11 $23.15 $23.27 $23.14 $23.27 $23.26 1,555
2023-07-10 $23.05 $23.06 $23.04 $23.06 $23.05 2,238
2023-07-07 $23.20 $23.20 $23.07 $23.07 $23.06 421
2023-07-06 $23.00 $23.08 $23.00 $23.08 $23.07 3,949
2023-07-05 $23.27 $23.30 $23.21 $23.25 $23.25 4,044
2023-07-03 $23.27 $23.30 $23.27 $23.30 $23.30 1,180
2023-06-30 $23.20 $23.24 $23.19 $23.24 $23.24 716
2023-06-29 $23.00 $23.00 $23.00 $23.00 $23.00 138
2023-06-28 $22.99 $23.02 $22.95 $22.95 $22.95 3,401
2023-06-27 $22.94 $23.08 $22.94 $23.08 $23.04 3,402
2023-06-26 $22.79 $22.79 $22.79 $22.79 $22.75 2,295
2023-06-23 $22.86 $22.88 $22.77 $22.83 $22.79 6,907
2023-06-22 $22.91 $22.98 $22.91 $22.98 $22.94 4,401
2023-06-21 $22.90 $22.94 $22.89 $22.92 $22.92 4,323
2023-06-20 $23.07 $23.07 $23.06 $23.07 $23.07 2,649
2023-06-16 $23.36 $23.39 $23.22 $23.22 $23.22 2,651
2023-06-15 $23.13 $23.39 $23.13 $23.37 $23.37 2,793
2023-06-14 $23.14 $23.23 $22.94 $23.12 $23.12 1,624
2023-06-13 $23.05 $23.15 $23.05 $23.07 $23.07 6,202
2023-06-12 $22.77 $22.95 $22.77 $22.95 $22.95 3,863
2023-06-09 $22.76 $22.81 $22.65 $22.67 $22.67 12,320
2023-06-08 $22.39 $22.59 $22.39 $22.59 $22.59 9,119
2023-06-07 $22.46 $22.46 $22.39 $22.39 $22.39 223
2023-06-06 $22.29 $22.46 $22.29 $22.46 $22.46 14,081
2023-06-05 $22.36 $22.40 $22.25 $22.27 $22.27 6,659
2023-06-02 $22.23 $22.37 $22.17 $22.32 $22.32 104,671
2023-06-01 $21.83 $22.06 $21.83 $22.04 $22.04 7,329
2023-05-31 $21.75 $21.81 $21.75 $21.78 $21.78 2,628
2023-05-30 $22.07 $22.11 $22.02 $22.02 $22.02 4,057
2023-05-26 $21.73 $22.05 $21.73 $22.05 $22.05 15,272
2023-05-25 $21.79 $21.84 $21.79 $21.84 $21.81 802
2023-05-24 $21.51 $21.65 $21.51 $21.59 $21.56 3,628
2023-05-23 $21.84 $21.84 $21.71 $21.71 $21.68 446
2023-05-22 $21.88 $21.92 $21.86 $21.90 $21.87 3,626
2023-05-19 $22.00 $22.00 $21.88 $21.93 $21.89 2,449
2023-05-18 $21.87 $21.99 $21.86 $21.99 $21.96 7,554
2023-05-17 $21.71 $21.88 $21.71 $21.88 $21.85 1,333
2023-05-16 $21.60 $21.68 $21.60 $21.61 $21.57 9,055
2023-05-15 $21.67 $21.70 $21.63 $21.70 $21.67 3,355
2023-05-12 $21.68 $21.74 $21.64 $21.74 $21.71 1,846
2023-05-11 $21.72 $21.73 $21.67 $21.73 $21.70 7,463
2023-05-10 $21.71 $21.71 $21.71 $21.71 $21.68 180
2023-05-09 $21.63 $21.71 $21.63 $21.69 $21.66 3,896
2023-05-08 $21.67 $21.72 $21.67 $21.72 $21.68 1,815
2023-05-05 $21.67 $21.74 $21.66 $21.74 $21.71 7,863
2023-05-04 $21.55 $21.58 $21.55 $21.58 $21.55 299
2023-05-03 $21.80 $21.89 $21.69 $21.69 $21.66 451
2023-05-02 $21.79 $21.90 $21.79 $21.90 $21.86 2,070
2023-05-01 $22.27 $22.31 $22.26 $22.28 $22.25 1,627
2023-04-28 $22.12 $22.23 $22.07 $22.23 $22.20 1,406
2023-04-27 $21.85 $22.10 $21.78 $22.10 $22.06 7,154
2023-04-26 $21.97 $22.07 $21.87 $21.89 $21.86 3,398
2023-04-25 $22.27 $22.37 $22.20 $22.20 $22.15 5,023
2023-04-24 $22.38 $22.43 $22.33 $22.41 $22.37 8,133
2023-04-21 $22.31 $22.33 $22.31 $22.33 $22.28 322
2023-04-20 $22.36 $22.36 $22.30 $22.30 $22.25 566
2023-04-19 $22.41 $22.44 $22.39 $22.41 $22.36 4,276
2023-04-18 $22.58 $22.63 $22.58 $22.63 $22.59 603
2023-04-17 $22.50 $22.51 $22.44 $22.51 $22.47 2,083
2023-04-14 $22.39 $22.44 $22.36 $22.44 $22.40 1,108
2023-04-13 $22.34 $22.48 $22.34 $22.48 $22.44 288
2023-04-12 $22.38 $22.38 $22.37 $22.37 $22.32 136
2023-04-11 $22.50 $22.54 $22.45 $22.45 $22.41 957
2023-04-10 $22.29 $22.35 $22.29 $22.35 $22.31 3,790
2023-04-06 $22.28 $22.30 $22.24 $22.24 $22.19 998
2023-04-05 $22.22 $22.36 $22.22 $22.35 $22.31 2,321
2023-04-04 $22.19 $22.28 $22.19 $22.26 $22.21 2,278
2023-04-03 $22.47 $22.54 $22.47 $22.54 $22.49 975
2023-03-31 $22.25 $22.33 $22.24 $22.33 $22.28 6,345
2023-03-30 $22.13 $22.14 $22.11 $22.13 $22.09 7,587
2023-03-29 $22.07 $22.09 $22.06 $22.08 $22.03 1,354
2023-03-28 $22.00 $22.05 $22.00 $22.02 $21.95 3,041
2023-03-27 $21.97 $21.99 $21.94 $21.99 $21.92 575
2023-03-24 $21.89 $21.89 $21.89 $21.89 $21.82 19
2023-03-23 $21.79 $21.85 $21.79 $21.85 $21.79 1,074
2023-03-22 $21.99 $22.02 $21.91 $21.91 $21.84 10,864
2023-03-21 $22.03 $22.04 $21.97 $22.04 $21.97 1,306
2023-03-20 $21.97 $22.00 $21.97 $22.00 $21.94 215
2023-03-17 $21.86 $21.92 $21.86 $21.89 $21.82 4,663
2023-03-16 $21.86 $22.07 $21.86 $22.02 $21.95 4,833
2023-03-15 $21.92 $21.94 $21.78 $21.91 $21.84 14,349
2023-03-14 $22.21 $22.26 $22.09 $22.14 $22.08 7,326
2023-03-13 $21.92 $22.10 $21.92 $21.99 $21.92 8,507
2023-03-10 $22.39 $22.43 $22.22 $22.23 $22.16 1,795
2023-03-09 $22.79 $22.79 $22.52 $22.52 $22.45 1,604
2023-03-08 $22.90 $22.90 $22.64 $22.71 $22.64 2,922
2023-03-07 $23.04 $23.04 $22.83 $22.83 $22.76 808
2023-03-06 $23.27 $23.28 $23.22 $23.26 $23.19 1,495
2023-03-03 $23.14 $23.28 $23.14 $23.28 $23.21 2,163
2023-03-02 $23.01 $23.12 $22.98 $23.12 $23.06 23,767
2023-03-01 $23.08 $23.08 $23.04 $23.08 $23.01 1,616
2023-02-28 $23.05 $23.07 $23.02 $23.02 $22.96 1,347
2023-02-27 $23.16 $23.16 $23.02 $23.04 $22.97 18,586
2023-02-24 $22.96 $23.06 $22.96 $23.06 $22.99 1,660
2023-02-23 $23.16 $23.23 $23.08 $23.17 $23.01 5,292
2023-02-22 $23.17 $23.17 $22.97 $23.00 $22.84 5,328
2023-02-21 $23.10 $23.13 $23.10 $23.13 $22.96 426
2023-02-17 $23.51 $23.56 $23.46 $23.54 $23.37 11,756
2023-02-16 $23.82 $23.91 $23.75 $23.75 $23.58 1,301
2023-02-15 $23.88 $23.99 $23.82 $23.96 $23.79 28,907
2023-02-14 $24.21 $24.21 $23.96 $24.00 $23.83 3,133
2023-02-13 $24.02 $24.12 $24.02 $24.07 $23.90 647
2023-02-10 $23.75 $23.91 $23.75 $23.91 $23.74 2,426
2023-02-09 $23.91 $24.04 $23.68 $23.69 $23.53 1,865
2023-02-08 $24.06 $24.06 $23.90 $23.94 $23.77 564
2023-02-07 $23.81 $24.11 $23.79 $24.11 $23.94 4,027
2023-02-06 $23.85 $23.86 $23.85 $23.85 $23.68 1,323
2023-02-03 $24.12 $24.22 $24.04 $24.04 $24.04 11,147
2023-02-02 $24.04 $24.20 $24.00 $24.09 $24.09 41,917
2023-02-01 $23.84 $24.03 $23.77 $24.03 $24.03 4,194
2023-01-31 $23.94 $24.06 $23.94 $24.06 $24.06 743
2023-01-30 $23.96 $23.96 $23.79 $23.79 $23.79 6,139
2023-01-27 $24.18 $24.18 $24.05 $24.05 $24.05 1,331
2023-01-26 $23.87 $24.12 $23.87 $24.12 $24.12 4,049
2023-01-25 $23.69 $23.85 $23.69 $23.85 $23.85 1,610
2023-01-24 $23.84 $23.93 $23.84 $23.86 $23.86 993
2023-01-23 $23.94 $23.99 $23.90 $23.90 $23.90 639
2023-01-20 $23.70 $23.80 $23.69 $23.80 $23.80 2,106
2023-01-19 $23.60 $23.66 $23.60 $23.66 $23.66 283
2023-01-18 $23.90 $23.92 $23.79 $23.79 $23.79 3,577
2023-01-17 $24.03 $24.09 $24.01 $24.01 $24.01 6,522
2023-01-13 $24.07 $24.13 $24.07 $24.10 $24.10 2,012
2023-01-12 $24.10 $24.12 $24.06 $24.06 $24.06 534
2023-01-11 $23.99 $24.05 $23.97 $24.02 $24.02 6,991
2023-01-10 $23.89 $24.04 $23.88 $24.04 $24.04 13,593
2023-01-09 $24.09 $24.09 $23.93 $23.93 $23.93 1,556
2023-01-06 $23.94 $24.06 $23.94 $24.01 $24.01 2,469
2023-01-05 $23.77 $23.88 $23.74 $23.74 $23.74 14,834
2023-01-04 $23.87 $23.95 $23.86 $23.86 $23.86 3,514
2023-01-03 $23.98 $24.01 $23.77 $23.90 $23.90 3,066
2022-12-30 $24.09 $24.16 $24.06 $24.16 $24.16 1,278
2022-12-29 $24.15 $24.16 $24.15 $24.16 $24.16 1,046
2022-12-28 $24.22 $24.22 $24.02 $24.02 $24.02 2,248
2022-12-27 $24.51 $24.55 $24.49 $24.53 $24.33 4,830
2022-12-23 $24.41 $24.41 $24.41 $24.41 $24.41 123
2022-12-22 $24.28 $24.28 $24.24 $24.24 $24.24 1,204
2022-12-21 $24.36 $24.43 $24.36 $24.37 $24.37 1,926
2022-12-20 $24.17 $24.20 $24.10 $24.15 $24.15 4,270
2022-12-19 $24.32 $24.32 $24.05 $24.15 $24.15 2,140
2022-12-16 $24.40 $24.40 $24.13 $24.32 $24.32 4,587
2022-12-15 $24.68 $24.68 $24.61 $24.63 $24.63 2,565
2022-12-14 $25.26 $25.31 $24.98 $25.07 $25.07 4,651
2022-12-13 $25.35 $25.35 $25.11 $25.15 $25.15 1,594
2022-12-12 $24.91 $25.12 $24.91 $25.12 $25.12 145
2022-12-09 $24.95 $24.95 $24.89 $24.89 $24.89 471
2022-12-08 $25.07 $25.09 $25.06 $25.08 $25.08 2,649
2022-12-07 $25.00 $25.19 $25.00 $25.19 $25.19 45,968
2022-12-06 $24.96 $25.02 $24.83 $25.01 $25.01 2,051
2022-12-05 $25.42 $25.44 $25.21 $25.27 $25.27 37,198
2022-12-02 $25.86 $25.89 $25.75 $25.88 $25.88 2,951
2022-12-01 $26.00 $26.00 $25.90 $25.95 $25.95 2,048
2022-11-30 $25.29 $25.89 $25.22 $25.89 $25.89 2,331
2022-11-29 $25.28 $25.41 $25.28 $25.41 $25.41 1,569
2022-11-28 $25.52 $25.52 $25.26 $25.26 $25.26 3,438
2022-11-25 $25.82 $25.82 $25.75 $25.75 $25.71 363
2022-11-23 $25.76 $25.76 $25.69 $25.75 $25.70 1,149
2022-11-22 $25.29 $25.81 $25.29 $25.81 $25.76 6,291
2022-11-21 $25.09 $25.33 $25.06 $25.32 $25.28 2,791
2022-11-18 $25.41 $25.41 $25.41 $25.41 $25.36 47
2022-11-17 $25.07 $25.35 $25.07 $25.35 $25.31 1,038
2022-11-16 $25.62 $25.62 $25.43 $25.43 $25.39 1,563
2022-11-15 $25.92 $25.94 $25.83 $25.94 $25.90 5,492
2022-11-14 $25.88 $25.88 $25.67 $25.67 $25.62 173
2022-11-11 $25.71 $25.78 $25.71 $25.78 $25.74 713
2022-11-10 $25.51 $25.78 $25.51 $25.78 $25.74 3,663
2022-11-09 $25.35 $25.35 $25.11 $25.13 $25.08 579
2022-11-08 $25.69 $25.74 $25.69 $25.71 $25.66 1,048
2022-11-07 $25.56 $25.68 $25.56 $25.68 $25.64 289
2022-11-04 $25.52 $25.52 $25.26 $25.51 $25.47 800
2022-11-03 $25.39 $25.45 $25.38 $25.40 $25.36 1,120
2022-11-02 $25.64 $25.64 $25.39 $25.39 $25.35 1,409
2022-11-01 $25.57 $25.68 $25.56 $25.59 $25.55 949
2022-10-31 $25.57 $25.67 $25.53 $25.64 $25.60 4,656
2022-10-28 $25.36 $25.51 $25.36 $25.50 $25.46 6,362
2022-10-27 $25.50 $25.58 $25.47 $25.48 $25.44 8,316
2022-10-26 $25.43 $25.44 $25.37 $25.37 $25.33 1,143
2022-10-25 $25.26 $25.31 $25.25 $25.30 $25.26 9,670
2022-10-24 $25.30 $25.34 $25.27 $25.29 $25.25 9,156
2022-10-21 $25.13 $25.18 $25.12 $25.17 $25.12 4,401
2022-10-20 $25.06 $25.13 $25.02 $25.08 $25.04 3,288
2022-10-19 $25.05 $25.08 $25.03 $25.08 $25.03 821
2022-10-18 $24.97 $24.98 $24.96 $24.97 $24.93 1,183
2022-10-17 $25.01 $25.01 $24.94 $25.00 $24.96 1,592
2022-10-14 $24.93 $25.00 $24.88 $24.88 $24.88 4,801
2022-10-13 $24.88 $25.21 $24.88 $25.18 $25.18 3,330
2022-10-12 $24.85 $24.99 $24.85 $24.96 $24.96 4,213
2022-10-11 $24.84 $24.97 $24.84 $24.87 $24.87 6,603
2022-10-10 $25.09 $25.09 $24.93 $24.99 $24.99 4,214
2022-10-07 $25.20 $25.20 $25.10 $25.10 $25.10 892
2022-10-06 $25.10 $25.10 $25.10 $25.10 $25.10 313
2022-10-05 $25.02 $25.12 $25.02 $25.11 $25.11 2,363
2022-10-04 $24.98 $25.00 $24.98 $24.98 $24.98 1,815
2022-10-03 $24.90 $24.91 $24.90 $24.91 $24.91 257
2022-09-30 $24.84 $24.84 $24.79 $24.84 $24.84 6,381
2022-09-29 $24.81 $24.81 $24.81 $24.81 $24.81 85
2022-09-28 $24.78 $24.87 $24.77 $24.86 $24.86 3,658
2022-09-27 $24.86 $24.87 $24.79 $24.81 $24.81 1,277,762
2022-09-26 $24.83 $24.87 $24.82 $24.82 $24.82 1,104
2022-09-23 $25.04 $25.04 $24.91 $24.91 $24.91 532
2022-09-22 $25.20 $25.20 $25.19 $25.19 $25.19 519
2022-09-21 $25.35 $25.35 $25.20 $25.20 $25.20 1,132
2022-09-20 $25.20 $25.29 $25.20 $25.25 $25.25 1,909
2022-09-19 $25.31 $25.34 $25.31 $25.34 $25.34 158
2022-09-16 $25.22 $25.27 $25.15 $25.27 $25.27 1,184
2022-09-15 $25.42 $25.45 $25.36 $25.36 $25.36 6,818
2022-09-14 $25.48 $25.49 $25.44 $25.49 $25.49 879
2022-09-13 $25.70 $25.70 $25.53 $25.53 $25.53 654
2022-09-12 $26.00 $26.00 $25.96 $25.98 $25.98 276
2022-09-09 $26.00 $26.00 $25.88 $25.95 $25.95 1,837
2022-09-08 $25.70 $25.74 $25.70 $25.74 $25.74 1,399
2022-09-07 $25.52 $25.73 $25.51 $25.73 $25.73 2,863
2022-09-06 $25.70 $25.71 $25.59 $25.59 $25.59 2,299
2022-09-02 $25.86 $25.86 $25.66 $25.66 $25.66 405
2022-09-01 $25.51 $25.67 $25.51 $25.67 $25.67 768
2022-08-31 $25.77 $25.77 $25.71 $25.71 $25.71 738
2022-08-30 $25.76 $25.78 $25.75 $25.75 $25.75 1,151
2022-08-29 $26.12 $26.23 $26.05 $26.12 $26.12 839
2022-08-26 $27.15 $27.15 $26.23 $26.23 $26.17 2,196
2022-08-25 $26.78 $27.00 $26.78 $27.00 $26.94 3,864
2022-08-24 $26.74 $26.74 $26.73 $26.73 $26.66 649
2022-08-23 $26.68 $26.68 $26.62 $26.66 $26.60 2,744
2022-08-22 $26.67 $26.67 $26.56 $26.56 $26.50 237
2022-08-19 $27.03 $27.06 $27.03 $27.06 $27.00 671
2022-08-18 $27.31 $27.38 $27.31 $27.33 $27.26 404
2022-08-17 $27.29 $27.29 $27.12 $27.12 $27.05 579
2022-08-16 $27.37 $27.37 $27.22 $27.32 $27.26 1,071
2022-08-15 $27.00 $27.25 $27.00 $27.21 $27.14 5,936
2022-08-12 $26.92 $27.12 $26.89 $27.12 $27.06 1,522
2022-08-11 $26.83 $26.86 $26.67 $26.67 $26.61 2,247
2022-08-10 $26.58 $26.66 $26.58 $26.66 $26.60 2,033
2022-08-09 $25.95 $25.95 $25.95 $25.95 $25.88 49
2022-08-08 $26.20 $26.20 $26.20 $26.20 $26.14 95
2022-08-05 $26.21 $26.24 $26.21 $26.24 $26.18 135
2022-08-04 $26.30 $26.33 $26.26 $26.26 $26.20 1,000
2022-08-03 $26.35 $26.35 $26.35 $26.35 $26.29 213
2022-08-02 $26.13 $26.17 $26.06 $26.06 $26.00 1,259
2022-08-01 $26.26 $26.36 $26.26 $26.27 $26.21 1,495
2022-07-29 $26.25 $26.45 $26.22 $26.45 $26.38 5,820
2022-07-28 $26.10 $26.18 $26.03 $26.18 $26.11 1,742
2022-07-27 $25.88 $26.14 $25.88 $26.14 $26.07 2,081
2022-07-26 $25.87 $25.94 $25.87 $25.90 $25.84 669
2022-07-25 $25.83 $25.91 $25.81 $25.89 $25.83 13,301
2022-07-22 $25.75 $25.79 $25.73 $25.73 $25.67 1,429
2022-07-21 $25.68 $25.78 $25.58 $25.78 $25.72 718
2022-07-20 $25.81 $25.81 $25.81 $25.81 $25.75 487
2022-07-19 $25.91 $26.02 $25.90 $26.02 $25.95 3,423
2022-07-18 $25.93 $25.93 $25.80 $25.80 $25.74 730
2022-07-15 $25.96 $25.96 $25.96 $25.96 $25.96 142
2022-07-14 $25.54 $25.72 $25.54 $25.72 $25.72 554
2022-07-13 $25.90 $25.99 $25.87 $25.89 $25.89 1,634
2022-07-12 $26.07 $26.07 $25.95 $25.95 $25.95 434
2022-07-11 $26.11 $26.15 $26.07 $26.07 $26.07 1,597
2022-07-08 $26.20 $26.20 $26.09 $26.13 $26.13 3,741
2022-07-07 $26.09 $26.12 $26.07 $26.07 $26.07 4,904
2022-07-06 $25.83 $26.00 $25.83 $26.00 $26.00 989
2022-07-05 $25.70 $25.88 $25.58 $25.88 $25.88 1,014
2022-07-01 $25.88 $26.16 $25.88 $26.16 $26.16 227
2022-06-30 $25.86 $26.02 $25.86 $25.92 $25.92 2,285
2022-06-29 $26.00 $26.00 $26.00 $26.00 $26.00 55
2022-06-28 $26.10 $26.10 $26.01 $26.01 $26.01 953
2022-06-27 $26.10 $26.20 $26.10 $26.14 $26.14 4,922
2022-06-24 $26.00 $26.01 $26.00 $26.01 $26.01 1,504
2022-06-23 $25.81 $25.83 $25.76 $25.83 $25.83 5,442
2022-06-22 $25.83 $25.83 $25.75 $25.78 $25.78 1,042
2022-06-21 $25.70 $25.76 $25.66 $25.72 $25.72 1,309
2022-06-17 $25.67 $25.67 $25.48 $25.57 $25.57 458
2022-06-16 $25.81 $25.83 $25.70 $25.71 $25.71 2,935
2022-06-15 $26.08 $26.09 $26.01 $26.01 $26.01 5,634
2022-06-14 $26.12 $26.16 $26.01 $26.12 $26.12 20,552
2022-06-13 $25.94 $26.12 $25.93 $26.05 $26.05 7,425
2022-06-10 $26.53 $26.55 $26.42 $26.54 $26.54 19,965
2022-06-09 $26.76 $26.76 $26.76 $26.76 $26.76 18
2022-06-08 $27.07 $27.20 $27.00 $27.00 $27.00 1,541
2022-06-07 $27.04 $27.22 $27.04 $27.22 $27.22 234
2022-06-06 $27.02 $27.07 $26.99 $27.07 $27.07 3,119
2022-06-03 $26.95 $26.96 $26.89 $26.96 $26.96 1,251
2022-06-02 $26.89 $27.01 $26.89 $27.01 $27.01 812
2022-06-01 $26.86 $27.03 $26.84 $27.02 $27.02 3,173
2022-05-31 $27.06 $27.07 $27.02 $27.02 $27.02 740
2022-05-27 $27.18 $27.18 $27.18 $27.18 $27.18 516
2022-05-26 $27.14 $27.14 $27.11 $27.11 $27.11 1,913
2022-05-25 $26.92 $26.98 $26.90 $26.98 $26.98 6,563
2022-05-24 $26.71 $26.88 $26.69 $26.88 $26.88 5,069
2022-05-23 $26.68 $26.76 $26.68 $26.76 $26.76 1,607
2022-05-20 $26.70 $26.70 $26.56 $26.61 $26.61 612
2022-05-19 $26.57 $26.73 $26.57 $26.62 $26.62 1,151
2022-05-18 $27.07 $27.10 $26.82 $26.85 $26.85 2,002
2022-05-17 $27.23 $27.27 $27.22 $27.25 $27.25 2,174
2022-05-16 $27.02 $27.09 $27.02 $27.09 $27.09 180
2022-05-13 $26.85 $26.99 $26.85 $26.96 $26.96 2,668
2022-05-12 $26.63 $26.74 $26.57 $26.74 $26.74 4,930
2022-05-11 $26.89 $26.95 $26.71 $26.71 $26.71 2,040
2022-05-10 $26.83 $26.83 $26.54 $26.61 $26.61 1,347
2022-05-09 $26.82 $26.82 $26.63 $26.63 $26.63 10,075
2022-05-06 $26.86 $27.08 $26.86 $27.06 $27.06 5,561
2022-05-05 $27.28 $27.28 $26.96 $26.96 $26.96 1,974
2022-05-04 $26.82 $27.31 $26.82 $27.31 $27.31 435
2022-05-03 $26.77 $26.79 $26.75 $26.79 $26.79 1,045
2022-05-02 $26.56 $26.61 $26.48 $26.61 $26.61 7,281
2022-04-29 $26.96 $26.96 $26.72 $26.72 $26.72 1,013
2022-04-28 $26.92 $27.12 $26.91 $27.12 $27.12 497
2022-04-27 $26.94 $27.10 $26.94 $26.97 $26.97 1,643
2022-04-26 $26.94 $27.21 $26.94 $26.97 $26.97 6,553
2022-04-25 $26.65 $26.77 $26.65 $26.77 $26.77 1,109
2022-04-22 $27.65 $27.68 $27.44 $27.44 $27.44 2,965
2022-04-21 $28.78 $28.78 $28.26 $28.26 $28.26 5,091
2022-04-20 $28.57 $28.57 $28.48 $28.51 $28.51 2,525
2022-04-19 $28.24 $28.31 $28.22 $28.31 $28.31 1,271
2022-04-18 $28.22 $28.22 $28.06 $28.17 $28.17 3,972
2022-04-14 $28.02 $28.16 $28.02 $28.07 $28.07 7,211
2022-04-13 $27.76 $27.97 $27.74 $27.97 $27.97 11,682
2022-04-12 $27.79 $27.94 $27.70 $27.80 $27.80 2,757
2022-04-11 $27.88 $27.89 $27.80 $27.80 $27.80 7,320
2022-04-08 $28.02 $28.12 $28.02 $28.08 $28.08 4,272
2022-04-07 $27.52 $27.86 $27.51 $27.86 $27.86 3,596
2022-04-06 $27.62 $27.78 $27.61 $27.74 $27.74 2,872
2022-04-05 $28.01 $28.02 $27.59 $27.59 $27.59 3,455
2022-04-04 $27.73 $27.79 $27.73 $27.78 $27.78 1,360
2022-04-01 $27.82 $27.94 $27.76 $27.94 $27.94 8,871
2022-03-31 $28.38 $28.38 $28.05 $28.05 $28.05 1,674
2022-03-30 $28.49 $28.50 $28.36 $28.42 $28.42 2,841
2022-03-29 $28.39 $28.44 $28.20 $28.44 $28.44 10,180
2022-03-28 $28.36 $28.45 $28.33 $28.45 $28.45 1,204
2022-03-25 $28.51 $28.67 $28.51 $28.67 $28.67 2,965
2022-03-24 $28.23 $28.35 $28.20 $28.26 $28.26 3,554
2022-03-23 $28.14 $28.14 $27.95 $27.96 $27.96 1,219
2022-03-22 $27.95 $28.08 $27.95 $28.06 $28.06 2,948
2022-03-21 $27.98 $27.98 $27.83 $27.97 $27.97 1,667
2022-03-18 $27.36 $27.60 $27.36 $27.60 $27.60 4,404
2022-03-17 $27.53 $27.63 $27.53 $27.63 $27.63 1,333
2022-03-16 $27.22 $27.23 $26.97 $27.23 $27.23 2,532
2022-03-15 $27.10 $27.24 $27.06 $27.24 $27.24 2,749
2022-03-14 $27.34 $27.34 $27.04 $27.18 $27.18 3,057
2022-03-11 $27.59 $27.71 $27.51 $27.51 $27.51 3,496
2022-03-10 $27.39 $27.59 $27.36 $27.59 $27.59 3,172
2022-03-09 $27.27 $27.32 $27.09 $27.17 $27.17 5,037
2022-03-08 $27.35 $27.35 $27.05 $27.06 $27.06 2,558
2022-03-07 $27.88 $27.88 $27.36 $27.37 $27.37 2,773
2022-03-04 $27.09 $27.49 $27.09 $27.49 $27.49 2,816
2022-03-03 $27.13 $27.15 $27.10 $27.15 $27.15 4,393
2022-03-02 $26.93 $27.08 $26.93 $27.08 $27.08 3,800
2022-03-01 $26.53 $26.64 $26.47 $26.64 $26.64 2,739
2022-02-28 $26.59 $26.84 $26.59 $26.84 $26.84 4,518
2022-02-25 $26.42 $26.83 $26.42 $26.83 $26.83 930
2022-02-24 $26.06 $26.22 $25.68 $26.22 $26.22 8,662
2022-02-23 $26.89 $26.89 $26.50 $26.50 $26.50 6,048
2022-02-22 $26.83 $26.94 $26.47 $26.60 $26.60 8,299
2022-02-18 $27.00 $27.02 $26.93 $26.93 $26.93 983
2022-02-17 $27.13 $27.20 $27.01 $27.01 $27.01 2,878
2022-02-16 $27.27 $27.34 $27.27 $27.34 $27.34 5,107
2022-02-15 $26.97 $27.15 $26.97 $27.12 $27.12 4,310
2022-02-14 $26.82 $26.96 $26.82 $26.96 $26.96 967
2022-02-11 $27.23 $27.28 $27.23 $27.28 $27.28 398
2022-02-10 $27.72 $27.72 $27.33 $27.33 $27.33 177
2022-02-09 $27.56 $27.56 $27.52 $27.55 $27.55 896
2022-02-08 $27.34 $27.42 $27.34 $27.42 $27.42 3,893
2022-02-07 $27.47 $27.47 $27.31 $27.31 $27.31 4,914
2022-02-04 $27.27 $27.30 $27.27 $27.27 $27.27 1,167
2022-02-03 $27.31 $27.31 $27.22 $27.22 $27.22 2,149
2022-02-02 $27.19 $27.39 $27.19 $27.39 $27.39 2,221
2022-02-01 $27.10 $27.25 $27.10 $27.25 $27.25 4,669
2022-01-31 $26.69 $26.80 $26.69 $26.80 $26.80 2,182
2022-01-28 $26.72 $26.76 $26.54 $26.76 $26.76 6,881
2022-01-27 $26.92 $26.92 $26.66 $26.78 $26.78 14,166
2022-01-26 $26.87 $26.91 $26.61 $26.75 $26.75 2,699
2022-01-25 $26.51 $26.82 $26.51 $26.77 $26.77 4,408
2022-01-24 $26.72 $26.72 $26.72 $26.72 $26.72 374
2022-01-21 $26.73 $26.73 $26.55 $26.63 $26.63 2,099
2022-01-20 $27.53 $27.53 $26.92 $26.92 $26.92 2,720
2022-01-19 $27.50 $27.55 $27.33 $27.33 $27.33 1,394
2022-01-18 $28.14 $28.14 $27.79 $27.79 $27.79 1,304
2022-01-14 $27.91 $28.21 $27.87 $28.21 $28.21 1,296
2022-01-13 $27.99 $28.04 $27.82 $27.84 $27.84 3,927
2022-01-12 $27.86 $27.86 $27.72 $27.83 $27.83 10,158
2022-01-11 $27.47 $27.81 $27.47 $27.81 $27.81 1,872
2022-01-10 $27.38 $27.51 $27.38 $27.51 $27.51 788
2022-01-07 $27.45 $27.45 $27.45 $27.45 $27.45 820
2022-01-06 $27.17 $27.33 $27.17 $27.33 $27.33 2,917
2022-01-05 $27.43 $27.46 $27.09 $27.09 $27.09 2,110
2022-01-04 $27.31 $27.33 $27.29 $27.32 $27.32 4,080
2022-01-03 $26.65 $26.79 $26.65 $26.78 $26.78 1,661
2021-12-31 $26.57 $26.62 $26.50 $26.50 $26.50 1,488
2021-12-30 $26.64 $26.69 $26.54 $26.54 $26.54 1,049
2021-12-29 $26.67 $26.70 $26.67 $26.70 $26.70 1,325
2021-12-28 $27.06 $27.06 $26.93 $27.05 $26.65 1,453
2021-12-27 $26.82 $27.07 $26.82 $27.07 $26.66 1,057
2021-12-23 $26.40 $26.62 $26.40 $26.62 $26.22 2,199
2021-12-22 $26.36 $26.43 $26.34 $26.43 $26.03 493
2021-12-21 $26.18 $26.32 $26.18 $26.26 $25.86 970
2021-12-20 $25.63 $25.85 $25.63 $25.85 $25.46 3,671
2021-12-17 $26.28 $26.30 $26.12 $26.12 $25.73 6,113
2021-12-16 $26.73 $26.74 $26.52 $26.52 $26.12 446
2021-12-15 $25.96 $26.25 $25.96 $26.25 $25.86 1,160
2021-12-14 $26.07 $26.12 $26.05 $26.06 $25.66 8,290
2021-12-13 $26.11 $26.21 $26.11 $26.13 $25.73 799
2021-12-10 $26.20 $26.43 $26.20 $26.43 $26.03 209
2021-12-09 $26.16 $26.18 $26.16 $26.18 $25.78 618
2021-12-08 $26.30 $26.35 $26.30 $26.35 $25.95 1,009
2021-12-07 $26.43 $26.45 $26.43 $26.45 $26.05 341
2021-12-06 $26.03 $26.07 $26.03 $26.07 $25.68 1,399
2021-12-03 $25.97 $25.97 $25.94 $25.94 $25.55 796
2021-12-02 $25.89 $25.99 $25.88 $25.99 $25.60 2,248
2021-12-01 $26.29 $26.32 $25.59 $25.59 $25.21 4,987
2021-11-30 $26.17 $26.17 $25.73 $25.73 $25.34 4,493
2021-11-29 $26.35 $26.52 $26.35 $26.49 $26.09 792
2021-11-26 $26.23 $26.36 $26.21 $26.25 $25.85 2,239
2021-11-24 $26.98 $27.04 $26.98 $27.04 $26.61 1,498
2021-11-23 $26.83 $26.91 $26.81 $26.91 $26.47 6,034
2021-11-22 $27.03 $27.04 $26.90 $26.90 $26.47 460
2021-11-19 $26.58 $26.60 $26.58 $26.60 $26.17 621
2021-11-18 $27.09 $27.09 $27.07 $27.07 $26.63 453
2021-11-17 $27.14 $27.18 $27.14 $27.18 $26.74 1,254
2021-11-16 $27.42 $27.57 $27.21 $27.21 $26.77 6,232
2021-11-15 $27.40 $27.47 $27.40 $27.41 $26.96 935
2021-11-12 $27.38 $27.38 $27.29 $27.34 $26.89 1,285
2021-11-11 $27.28 $27.32 $27.26 $27.30 $26.86 7,468
2021-11-10 $27.14 $27.14 $27.14 $27.14 $26.70 137
2021-11-09 $27.18 $27.30 $27.13 $27.30 $26.86 1,511
2021-11-08 $27.33 $27.35 $27.27 $27.28 $26.84 2,728
2021-11-05 $27.19 $27.27 $27.19 $27.23 $26.79 653
2021-11-04 $26.95 $26.95 $26.95 $26.95 $26.51 157
2021-11-03 $27.11 $27.15 $27.05 $27.10 $26.66 7,873
2021-11-02 $26.89 $26.96 $26.88 $26.94 $26.50 5,131
2021-11-01 $26.88 $26.92 $26.88 $26.89 $26.45 1,733
2021-10-29 $26.74 $26.75 $26.70 $26.70 $26.27 2,604
2021-10-28 $26.72 $26.84 $26.69 $26.84 $26.40 1,122
2021-10-27 $27.11 $27.11 $26.79 $26.79 $26.36 408
2021-10-26 $27.30 $27.42 $27.30 $27.35 $26.87 1,394
2021-10-25 $27.41 $27.41 $27.39 $27.40 $26.92 2,181
2021-10-22 $27.29 $27.31 $27.29 $27.31 $26.83 535
2021-10-21 $27.11 $27.11 $27.04 $27.11 $26.64 1,742
2021-10-20 $27.17 $27.23 $27.17 $27.23 $26.75 700
2021-10-19 $26.97 $27.01 $26.96 $26.98 $26.51 1,165
2021-10-18 $26.96 $26.96 $26.78 $26.78 $26.31 1,741
2021-10-15 $26.84 $26.88 $26.84 $26.84 $26.37 631
2021-10-14 $26.77 $26.79 $26.77 $26.78 $26.31 1,134
2021-10-13 $26.36 $26.43 $26.36 $26.43 $25.97 2,740
2021-10-12 $26.49 $26.49 $26.47 $26.47 $26.00 1,061
2021-10-11 $26.79 $26.79 $26.47 $26.47 $26.01 2,464
2021-10-08 $26.46 $26.46 $26.37 $26.44 $25.98 907
2021-10-07 $26.42 $26.42 $26.28 $26.28 $25.82 484
2021-10-06 $25.70 $26.10 $25.70 $26.10 $25.64 3,023
2021-10-05 $26.08 $26.12 $26.04 $26.04 $25.58 1,601
2021-10-04 $25.87 $25.87 $25.80 $25.82 $25.37 1,781
2021-10-01 $25.61 $25.96 $25.61 $25.96 $25.50 2,309
2021-09-30 $26.03 $26.03 $25.76 $25.76 $25.31 1,111
2021-09-29 $26.14 $26.22 $26.14 $26.19 $25.73 1,384
2021-09-28 $26.12 $26.14 $26.02 $26.02 $25.56 830
2021-09-27 $26.49 $26.50 $26.45 $26.45 $25.99 3,471
2021-09-24 $26.35 $26.36 $26.35 $26.36 $25.83 1,114
2021-09-23 $26.37 $26.37 $26.35 $26.35 $25.82 311
2021-09-22 $26.25 $26.29 $26.15 $26.15 $25.62 974
2021-09-21 $25.94 $26.00 $25.84 $25.84 $25.33 1,240
2021-09-20 $25.06 $25.91 $25.06 $25.89 $25.37 3,281
2021-09-17 $26.43 $26.43 $26.43 $26.43 $25.90 45
2021-09-16 $26.55 $26.61 $26.51 $26.55 $26.02 1,509
2021-09-15 $26.37 $26.63 $26.37 $26.63 $26.10 3,729
2021-09-14 $26.40 $26.40 $26.24 $26.26 $25.74 6,316
2021-09-13 $26.56 $26.56 $26.53 $26.54 $26.01 1,790
2021-09-10 $26.61 $26.70 $26.50 $26.50 $25.97 5,827
2021-09-09 $26.71 $26.71 $26.64 $26.65 $26.12 298
2021-09-08 $26.67 $26.74 $26.67 $26.74 $26.21 1,498
2021-09-07 $26.83 $26.83 $26.72 $26.72 $26.19 2,549
2021-09-03 $27.08 $27.09 $27.08 $27.09 $26.55 209
2021-09-02 $27.12 $27.19 $27.07 $27.13 $26.59 2,895
2021-09-01 $27.02 $27.02 $26.97 $27.02 $26.48 3,552
2021-08-31 $27.24 $27.24 $27.11 $27.17 $26.63 6,351
2021-08-30 $27.20 $27.20 $27.10 $27.10 $26.56 1,717
2021-08-27 $27.27 $27.27 $27.20 $27.20 $26.66 1,200
2021-08-26 $27.01 $27.02 $26.90 $26.90 $26.36 4,169
2021-08-25 $27.07 $27.11 $27.07 $27.08 $26.54 744
2021-08-24 $26.90 $26.91 $26.88 $26.88 $26.35 3,123
2021-08-23 $26.77 $26.83 $26.73 $26.76 $26.23 1,594
2021-08-20 $26.57 $26.69 $26.54 $26.63 $26.09 1,752
2021-08-19 $26.52 $26.52 $26.46 $26.48 $25.95 699
2021-08-18 $27.04 $27.04 $26.74 $26.74 $26.21 716
2021-08-17 $27.05 $27.05 $26.92 $26.94 $26.40 1,342
2021-08-16 $27.06 $27.29 $27.06 $27.29 $26.74 573
2021-08-13 $27.36 $27.41 $27.34 $27.34 $26.80 4,939
2021-08-12 $27.32 $27.42 $27.25 $27.34 $26.80 8,460
2021-08-11 $27.41 $27.41 $27.31 $27.33 $26.78 1,246
2021-08-10 $27.66 $27.69 $27.56 $27.56 $27.01 2,082
2021-08-09 $27.42 $27.51 $27.41 $27.51 $26.96 1,579
2021-08-06 $27.28 $27.28 $27.08 $27.16 $26.62 1,790
2021-08-05 $27.26 $27.31 $27.22 $27.30 $26.75 5,018
2021-08-04 $27.25 $27.25 $27.11 $27.11 $26.57 464
2021-08-03 $26.63 $27.02 $26.63 $27.02 $26.48 1,366
2021-08-02 $26.69 $26.79 $26.61 $26.61 $26.08 2,182
2021-07-30 $26.50 $26.52 $26.50 $26.52 $25.99 1,644
2021-07-29 $26.81 $26.91 $26.81 $26.83 $26.29 2,195
2021-07-28 $26.37 $26.60 $26.37 $26.60 $26.07 1,217
2021-07-27 $26.19 $26.37 $26.19 $26.37 $25.84 515
2021-07-26 $26.57 $26.57 $26.50 $26.55 $26.02 1,898
2021-07-23 $26.34 $26.58 $26.34 $26.58 $26.05 1,591
2021-07-22 $26.20 $26.36 $26.20 $26.34 $25.81 3,691
2021-07-21 $26.02 $26.13 $26.02 $26.13 $25.61 464
2021-07-20 $25.84 $26.12 $25.84 $26.12 $25.60 2,513
2021-07-19 $25.85 $25.86 $25.67 $25.83 $25.31 5,468
2021-07-16 $26.20 $26.20 $26.06 $26.06 $25.54 481
2021-07-15 $26.44 $26.47 $26.33 $26.44 $25.92 2,615
2021-07-14 $26.62 $26.65 $26.57 $26.57 $26.04 3,631
2021-07-13 $26.76 $26.76 $26.62 $26.62 $26.09 1,373
2021-07-12 $26.94 $26.95 $26.93 $26.95 $26.41 1,071
2021-07-09 $26.85 $26.89 $26.85 $26.88 $26.35 2,499
2021-07-08 $26.44 $26.57 $26.43 $26.43 $25.90 1,379
2021-07-07 $26.64 $26.76 $26.64 $26.76 $26.23 1,864
2021-07-06 $26.56 $26.66 $26.56 $26.66 $26.13 603
2021-07-02 $26.75 $26.84 $26.74 $26.84 $26.30 944
2021-07-01 $26.68 $26.78 $26.68 $26.75 $26.22 1,507
2021-06-30 $26.56 $26.69 $26.56 $26.68 $26.15 3,227
2021-06-29 $26.59 $26.63 $26.56 $26.56 $26.03 871
2021-06-28 $26.56 $26.56 $26.51 $26.55 $26.02 1,857
2021-06-25 $26.59 $26.65 $26.57 $26.57 $26.04 2,040
2021-06-24 $26.56 $26.57 $26.56 $26.57 $25.98 443
2021-06-23 $26.48 $26.52 $26.47 $26.49 $25.90 4,874
2021-06-22 $26.43 $26.50 $26.41 $26.43 $25.85 6,949
2021-06-21 $26.39 $26.40 $26.36 $26.36 $25.78 465
2021-06-18 $26.19 $26.20 $25.96 $25.96 $25.39 2,022
2021-06-17 $26.62 $26.62 $26.26 $26.36 $25.78 4,699
2021-06-16 $26.91 $26.91 $26.63 $26.63 $26.04 3,869
2021-06-15 $26.76 $26.87 $26.75 $26.81 $26.21 933
2021-06-14 $26.81 $26.81 $26.67 $26.72 $26.13 3,464
2021-06-11 $26.84 $26.90 $26.82 $26.90 $26.31 5,276
2021-06-10 $26.90 $26.90 $26.77 $26.77 $26.18 467
2021-06-09 $26.99 $27.05 $26.89 $26.89 $26.29 403
2021-06-08 $26.98 $27.09 $26.98 $27.06 $26.46 2,965
2021-06-07 $27.01 $27.06 $27.01 $27.06 $26.46 287
2021-06-04 $27.01 $27.05 $26.99 $27.05 $26.45 1,038
2021-06-03 $26.97 $27.00 $26.97 $27.00 $26.40 743
2021-06-02 $26.96 $26.97 $26.87 $26.89 $26.29 2,460
2021-06-01 $26.94 $26.95 $26.83 $26.93 $26.34 5,483
2021-05-28 $26.58 $26.77 $26.58 $26.77 $26.17 2,694
2021-05-27 $26.71 $26.77 $26.68 $26.68 $26.09 3,582
2021-05-26 $26.60 $26.61 $26.60 $26.61 $26.02 1,899
2021-05-25 $26.65 $26.73 $26.55 $26.55 $25.96 3,266
2021-05-24 $26.79 $26.90 $26.79 $26.82 $26.23 2,065
2021-05-21 $26.89 $26.89 $26.74 $26.77 $26.18 836
2021-05-20 $26.56 $26.68 $26.56 $26.68 $26.09 2,188
2021-05-19 $26.32 $26.51 $26.32 $26.51 $25.93 1,189
2021-05-18 $26.85 $26.91 $26.77 $26.77 $26.17 2,450
2021-05-17 $26.92 $27.00 $26.90 $26.99 $26.37 4,059
2021-05-14 $26.87 $26.93 $26.86 $26.93 $26.31 4,446
2021-05-13 $26.71 $26.75 $26.71 $26.75 $26.14 1,478
2021-05-12 $26.66 $26.67 $26.22 $26.22 $25.62 4,927
2021-05-11 $26.67 $26.70 $26.67 $26.70 $26.09 259
2021-05-10 $27.26 $27.29 $27.04 $27.04 $26.42 4,694
2021-05-07 $26.71 $26.99 $26.71 $26.99 $26.38 3,689
2021-05-06 $26.56 $26.84 $26.56 $26.84 $26.23 3,151
2021-05-05 $26.44 $26.62 $26.44 $26.62 $26.01 1,200
2021-05-04 $26.25 $26.48 $26.25 $26.48 $25.88 2,559
2021-05-03 $26.57 $26.61 $26.48 $26.48 $25.87 8,035
2021-04-30 $26.20 $26.24 $26.18 $26.22 $25.63 4,502
2021-04-29 $26.47 $26.47 $26.44 $26.44 $25.84 211
2021-04-28 $26.28 $26.33 $26.20 $26.30 $25.70 3,648
2021-04-27 $26.17 $26.21 $26.16 $26.19 $25.59 2,059
2021-04-26 $26.14 $26.14 $26.11 $26.11 $25.51 1,031
2021-04-23 $26.13 $26.20 $26.12 $26.16 $25.56 1,546
2021-04-22 $26.22 $26.22 $25.99 $25.99 $25.39 2,896
2021-04-21 $25.94 $26.20 $25.94 $26.20 $25.60 14,082
2021-04-20 $25.87 $25.91 $25.87 $25.91 $25.32 393
2021-04-19 $25.97 $26.03 $25.97 $26.03 $25.44 3,406
2021-04-16 $26.03 $26.12 $26.03 $26.12 $25.53 4,994
2021-04-15 $25.98 $26.04 $25.95 $26.04 $25.45 4,823
2021-04-14 $25.97 $25.97 $25.83 $25.84 $25.25 2,222
2021-04-13 $25.79 $25.84 $25.79 $25.84 $25.25 2,311
2021-04-12 $25.94 $25.99 $25.90 $25.96 $25.31 2,307
2021-04-09 $25.64 $25.81 $25.64 $25.81 $25.17 3,194
2021-04-08 $25.58 $25.65 $25.57 $25.62 $24.99 29,366
2021-04-07 $25.56 $25.62 $25.54 $25.62 $24.98 7,448
2021-04-06 $25.65 $25.70 $25.51 $25.54 $24.90 613,539
2021-04-05 $25.57 $25.67 $25.56 $25.62 $24.98 6,226
2021-04-01 $25.26 $25.43 $25.16 $25.43 $24.80 639,585
2021-03-31 $25.27 $25.31 $25.19 $25.19 $24.56 7,535
2021-03-30 $25.24 $25.27 $25.16 $25.16 $24.54 29,653
2021-03-29 $25.17 $25.26 $25.08 $25.20 $24.58 7,208
2021-03-26 $25.01 $25.17 $24.94 $25.17 $24.55 3,686
2021-03-25 $24.62 $24.87 $24.62 $24.87 $24.26 10,687
2021-03-24 $24.96 $24.96 $24.62 $24.62 $24.01 32,321
2021-03-23 $24.96 $25.00 $24.69 $24.69 $24.07 407,720
2021-03-22 $24.95 $25.17 $24.95 $25.11 $24.48 4,620
2021-03-19 $25.26 $25.27 $25.08 $25.09 $24.47 17,722
2021-03-18 $25.58 $25.66 $25.27 $25.27 $24.65 6,738
2021-03-17 $25.29 $25.42 $25.17 $25.42 $24.78 3,030
2021-03-16 $25.29 $25.34 $25.29 $25.33 $24.70 4,919
2021-03-15 $25.42 $25.64 $25.36 $25.64 $24.96 9,764
2021-03-12 $25.40 $25.44 $25.35 $25.44 $24.77 2,443
2021-03-11 $25.21 $25.40 $25.21 $25.24 $24.57 10,156
2021-03-10 $25.10 $25.23 $25.07 $25.19 $24.53 3,530
2021-03-09 $24.93 $25.12 $24.93 $24.97 $24.31 4,874
2021-03-08 $24.86 $25.14 $24.86 $24.99 $24.33 4,912
2021-03-05 $24.35 $24.88 $24.29 $24.88 $24.22 7,289
2021-03-04 $24.34 $24.56 $23.89 $24.18 $23.54 5,025
2021-03-03 $24.65 $24.88 $24.58 $24.58 $23.93 1,428
2021-03-02 $24.73 $24.75 $24.67 $24.75 $24.09 4,425
2021-03-01 $24.60 $24.77 $24.60 $24.71 $24.05 3,601
2021-02-26 $24.45 $24.45 $24.23 $24.23 $23.59 6,644
2021-02-25 $24.70 $24.71 $24.31 $24.36 $23.71 5,845
2021-02-24 $24.54 $24.85 $24.50 $24.85 $24.19 1,386
2021-02-23 $24.45 $24.56 $24.31 $24.56 $23.91 11,211
2021-02-22 $24.64 $24.65 $24.62 $24.62 $23.97 959
2021-02-19 $24.77 $24.77 $24.70 $24.76 $24.10 6,979
2021-02-18 $24.60 $24.69 $24.53 $24.64 $23.99 7,900
2021-02-17 $24.54 $24.70 $24.48 $24.69 $24.04 4,772
2021-02-16 $24.85 $24.86 $24.72 $24.75 $24.10 15,273
2021-02-12 $24.79 $24.80 $24.68 $24.80 $24.15 6,012
2021-02-11 $24.91 $24.91 $24.67 $24.78 $24.12 4,523
2021-02-10 $24.84 $24.84 $24.61 $24.75 $24.09 9,693
2021-02-09 $24.62 $24.72 $24.61 $24.68 $24.02 8,249
2021-02-08 $24.50 $24.64 $24.48 $24.64 $23.99 5,909
2021-02-05 $24.26 $24.38 $24.25 $24.34 $23.69 5,224
2021-02-04 $23.97 $24.15 $23.97 $24.15 $23.51 3,487
2021-02-03 $23.60 $23.74 $23.54 $23.74 $23.11 11,315
2021-02-02 $23.52 $23.69 $23.52 $23.68 $23.06 4,218
2021-02-01 $23.47 $23.55 $23.39 $23.55 $22.92 7,269
2021-01-29 $23.57 $23.71 $23.35 $23.42 $22.80 3,521
2021-01-28 $24.03 $24.03 $23.79 $23.81 $23.18 9,577
2021-01-27 $24.20 $24.20 $23.84 $23.91 $23.28 6,463
2021-01-26 $24.30 $24.31 $24.03 $24.22 $23.58 3,610
2021-01-25 $24.07 $24.21 $24.07 $24.20 $23.56 6,167
2021-01-22 $23.90 $24.08 $23.83 $24.06 $23.42 1,974
2021-01-21 $24.10 $24.12 $24.02 $24.08 $23.45 7,807
2021-01-20 $23.92 $24.11 $23.92 $24.11 $23.47 12,247
2021-01-19 $23.87 $23.90 $23.83 $23.88 $23.25 6,136
2021-01-15 $23.76 $23.88 $23.67 $23.83 $23.20 11,674
2021-01-14 $23.99 $24.09 $23.98 $23.98 $23.34 6,093
2021-01-13 $23.87 $23.92 $23.86 $23.92 $23.29 2,396
2021-01-12 $23.80 $23.95 $23.78 $23.92 $23.29 11,521
2021-01-11 $23.55 $23.90 $23.55 $23.86 $23.16 4,496
2021-01-08 $23.91 $23.91 $23.68 $23.88 $23.18 1,784
2021-01-07 $23.89 $23.99 $23.89 $23.94 $23.25 1,482
2021-01-06 $23.44 $23.96 $23.44 $23.77 $23.08 6,572
2021-01-05 $22.98 $23.32 $22.98 $23.31 $22.63 4,369
2021-01-04 $23.38 $23.38 $23.13 $23.20 $22.53 15,242
2020-12-31 $23.38 $23.52 $23.38 $23.52 $22.84 3,474
2020-12-30 $23.60 $23.64 $23.53 $23.53 $22.85 6,909
2020-12-29 $23.52 $23.57 $23.45 $23.51 $22.82 5,481
2020-12-28 $23.78 $23.78 $23.70 $23.71 $22.91 4,472
2020-12-24 $23.69 $23.76 $23.66 $23.74 $22.94 5,063
2020-12-23 $23.58 $23.81 $23.58 $23.81 $23.00 7,298
2020-12-22 $23.69 $23.69 $23.54 $23.60 $22.81 10,780
2020-12-21 $23.69 $23.77 $23.60 $23.73 $22.92 6,852
2020-12-18 $23.88 $23.93 $23.79 $23.82 $23.01 3,706
2020-12-17 $23.93 $24.02 $23.93 $24.01 $23.19 2,487
2020-12-16 $23.76 $23.89 $23.74 $23.84 $23.04 6,653
2020-12-15 $23.87 $23.90 $23.76 $23.90 $23.10 4,580
2020-12-14 $24.13 $24.13 $23.95 $23.95 $23.14 4,335
2020-12-11 $24.22 $24.28 $24.04 $24.18 $23.36 5,766
2020-12-10 $24.07 $24.28 $24.07 $24.28 $23.46 7,824
2020-12-09 $24.46 $24.46 $24.07 $24.26 $23.44 13,436
2020-12-08 $24.29 $24.45 $24.24 $24.45 $23.62 1,601
2020-12-07 $24.30 $24.34 $24.23 $24.23 $23.41 2,513
2020-12-04 $24.20 $24.33 $24.20 $24.33 $23.51 2,789
2020-12-03 $24.05 $24.19 $24.05 $24.17 $23.35 7,852
2020-12-02 $23.79 $24.02 $23.79 $24.01 $23.20 6,817
2020-12-01 $24.25 $24.25 $23.73 $23.87 $23.06 3,432
2020-11-30 $23.84 $23.86 $23.70 $23.86 $23.05 2,265
2020-11-27 $23.65 $23.73 $23.61 $23.69 $22.89 6,313
2020-11-25 $23.37 $23.51 $23.37 $23.51 $22.71 3,310
2020-11-24 $23.17 $23.46 $23.17 $23.46 $22.67 7,920
2020-11-23 $23.00 $23.07 $22.91 $23.05 $22.27 9,240
2020-11-20 $22.71 $22.86 $22.71 $22.86 $22.09 3,229
2020-11-19 $22.63 $22.76 $22.58 $22.76 $21.99 6,122
2020-11-18 $22.96 $22.99 $22.70 $22.70 $21.94 6,003
2020-11-17 $22.66 $22.93 $22.66 $22.86 $22.09 9,080
2020-11-16 $22.74 $22.94 $22.74 $22.94 $22.17 8,581
2020-11-13 $22.22 $22.62 $22.22 $22.62 $21.86 13,100
2020-11-12 $22.35 $22.40 $22.16 $22.19 $21.44 3,335
2020-11-11 $22.38 $22.49 $22.38 $22.48 $21.72 7,843
2020-11-10 $22.12 $22.36 $22.12 $22.28 $21.53 8,105
2020-11-09 $22.69 $22.76 $22.43 $22.43 $21.67 9,399
2020-11-06 $22.65 $22.76 $22.65 $22.76 $21.99 15,879
2020-11-05 $22.65 $22.76 $22.65 $22.76 $21.99 10,542
2020-11-04 $22.27 $22.51 $22.27 $22.43 $21.67 5,212
2020-11-03 $22.20 $22.29 $22.20 $22.29 $21.54 3,376
2020-11-02 $22.06 $22.13 $21.97 $22.13 $21.38 9,993
2020-10-30 $22.06 $22.06 $21.83 $21.93 $21.19 8,411
2020-10-29 $22.02 $22.23 $22.02 $22.19 $21.44 5,650
2020-10-28 $22.28 $22.28 $22.07 $22.07 $21.32 1,580
2020-10-27 $22.64 $22.65 $22.57 $22.57 $21.80 3,640
2020-10-26 $22.74 $22.75 $22.45 $22.59 $21.83 2,250
2020-10-23 $22.90 $22.98 $22.80 $22.98 $22.20 6,259
2020-10-22 $22.98 $22.98 $22.85 $22.93 $22.16 11,765
2020-10-21 $23.24 $23.24 $23.06 $23.06 $22.28 15,369
2020-10-20 $23.31 $23.43 $23.28 $23.28 $22.49 1,209
2020-10-19 $23.57 $23.57 $23.16 $23.16 $22.38 3,966
2020-10-16 $23.59 $23.64 $23.49 $23.49 $22.70 7,632
2020-10-15 $23.26 $23.51 $23.26 $23.51 $22.72 9,703
2020-10-14 $23.59 $23.59 $23.45 $23.46 $22.67 11,542
2020-10-13 $23.54 $23.58 $23.52 $23.58 $22.78 3,099
2020-10-12 $23.52 $23.59 $23.52 $23.59 $22.79 5,143
2020-10-09 $23.37 $23.44 $23.37 $23.41 $22.62 1,247
2020-10-08 $23.19 $23.28 $23.19 $23.28 $22.49 2,007
2020-10-07 $23.01 $23.04 $22.94 $23.04 $22.26 17,500
2020-10-06 $23.08 $23.16 $22.83 $22.83 $22.06 14,012
2020-10-05 $22.97 $23.04 $22.95 $23.04 $22.26 6,082
2020-10-02 $22.67 $22.88 $22.67 $22.85 $22.08 4,373
2020-10-01 $22.91 $22.96 $22.80 $22.88 $22.10 5,286
2020-09-30 $22.83 $22.94 $22.75 $22.83 $22.06 11,633
2020-09-29 $22.68 $22.73 $22.67 $22.67 $21.90 6,728
2020-09-28 $22.52 $22.72 $22.52 $22.66 $21.89 2,077
2020-09-25 $22.22 $22.44 $22.22 $22.44 $21.68 7,817
2020-09-24 $22.11 $22.45 $22.11 $22.28 $21.53 4,420
2020-09-23 $22.60 $22.88 $22.44 $22.44 $21.68 4,873
2020-09-22 $22.66 $22.72 $22.53 $22.72 $21.95 18,153
2020-09-21 $22.46 $22.55 $22.35 $22.55 $21.79 1,240
2020-09-18 $23.16 $23.16 $22.97 $23.02 $22.24 1,411
2020-09-17 $23.03 $23.27 $23.03 $23.17 $22.39 8,483
2020-09-16 $23.51 $23.63 $23.45 $23.45 $22.66 3,263
2020-09-15 $23.45 $23.51 $23.45 $23.45 $22.66 4,199
2020-09-14 $23.46 $23.49 $23.42 $23.49 $22.65 4,225
2020-09-11 $23.26 $23.34 $23.19 $23.26 $22.43 3,077
2020-09-10 $23.48 $23.51 $23.34 $23.35 $22.51 5,748
2020-09-09 $23.52 $23.59 $23.43 $23.55 $22.70 4,469
2020-09-08 $23.42 $23.49 $23.32 $23.32 $22.48 14,903
2020-09-04 $24.18 $24.18 $23.47 $23.86 $23.00 9,700
2020-09-03 $24.43 $24.43 $23.91 $24.08 $23.22 3,078
2020-09-02 $24.69 $24.92 $24.68 $24.92 $24.03 5,499
2020-09-01 $24.46 $24.51 $24.45 $24.51 $23.63 4,782
2020-08-31 $24.35 $24.48 $24.35 $24.48 $23.60 11,077
2020-08-28 $24.40 $24.48 $24.38 $24.48 $23.60 8,465
2020-08-27 $24.54 $24.57 $24.33 $24.41 $23.53 9,274
2020-08-26 $24.27 $24.47 $24.27 $24.45 $23.58 2,092
2020-08-25 $24.23 $24.33 $24.22 $24.33 $23.45 22,189
2020-08-24 $24.20 $24.32 $24.19 $24.32 $23.45 22,566
2020-08-21 $24.01 $24.05 $23.99 $24.02 $23.15 3,335
2020-08-20 $24.08 $24.08 $24.03 $24.03 $23.17 732
2020-08-19 $24.29 $24.29 $24.19 $24.19 $23.33 7,052
2020-08-18 $23.99 $24.10 $23.99 $24.10 $23.24 2,600
2020-08-17 $23.97 $24.07 $23.97 $24.05 $23.19 4,023
2020-08-14 $23.75 $23.98 $23.75 $23.90 $23.05 4,108
2020-08-13 $23.92 $23.95 $23.76 $23.85 $23.00 4,906
2020-08-12 $23.97 $24.03 $23.97 $24.01 $23.15 8,866
2020-08-11 $23.85 $23.87 $23.57 $23.59 $22.74 10,048
2020-08-10 $23.61 $23.77 $23.61 $23.77 $22.92 5,593
2020-08-07 $23.69 $23.73 $23.59 $23.73 $22.88 9,856
2020-08-06 $23.69 $23.69 $23.55 $23.69 $22.84 5,951
2020-08-05 $23.71 $23.78 $23.68 $23.78 $22.93 10,507
2020-08-04 $23.54 $23.64 $23.53 $23.60 $22.76 12,328
2020-08-03 $23.47 $23.65 $23.47 $23.64 $22.79 2,816
2020-07-31 $23.20 $23.29 $23.04 $23.29 $22.46 20,131
2020-07-30 $23.26 $23.45 $23.26 $23.45 $22.61 4,081
2020-07-29 $23.36 $23.51 $23.36 $23.51 $22.67 4,098
2020-07-28 $23.30 $23.39 $23.25 $23.25 $22.41 7,246
2020-07-27 $23.24 $23.39 $23.24 $23.39 $22.55 3,719
2020-07-24 $23.22 $23.28 $23.16 $23.22 $22.39 5,020
2020-07-23 $23.55 $23.58 $23.29 $23.29 $22.46 1,859
2020-07-22 $23.44 $23.53 $23.43 $23.53 $22.69 10,525
2020-07-21 $23.50 $23.51 $23.38 $23.38 $22.54 5,001
2020-07-20 $23.26 $23.49 $23.26 $23.49 $22.65 6,690
2020-07-17 $23.24 $23.36 $23.24 $23.36 $22.52 3,006
2020-07-16 $23.21 $23.25 $23.14 $23.24 $22.41 5,049
2020-07-15 $23.30 $23.38 $23.22 $23.28 $22.44 3,173
2020-07-14 $22.94 $23.26 $22.94 $23.26 $22.43 6,202
2020-07-13 $23.54 $23.65 $22.93 $22.93 $22.11 2,175
2020-07-10 $23.18 $23.33 $23.06 $23.33 $22.50 4,427
2020-07-09 $23.24 $23.24 $23.00 $23.23 $22.40 12,440
2020-07-08 $23.08 $23.13 $22.99 $23.13 $22.30 14,869
2020-07-07 $23.10 $23.13 $22.95 $22.95 $22.12 6,174
2020-07-06 $23.01 $23.04 $23.00 $23.00 $22.17 461
2020-07-02 $22.87 $22.87 $22.78 $22.78 $21.96 2,819
2020-07-01 $22.49 $22.67 $22.49 $22.67 $21.86 4,897
2020-06-30 $22.39 $22.52 $22.36 $22.52 $21.71 2,128
2020-06-29 $22.04 $22.26 $22.04 $22.26 $21.46 6,121
2020-06-26 $22.25 $22.32 $22.09 $22.09 $21.30 10,797
2020-06-25 $22.37 $22.50 $22.24 $22.50 $21.69 2,426
2020-06-24 $22.53 $22.53 $22.22 $22.28 $21.48 7,630
2020-06-23 $22.65 $22.73 $22.60 $22.60 $21.79 3,869
2020-06-22 $22.10 $22.55 $22.10 $22.55 $21.74 5,312
2020-06-19 $22.55 $22.55 $22.27 $22.46 $21.65 24,396
2020-06-18 $22.31 $22.33 $22.28 $22.31 $21.51 11,623
2020-06-17 $22.37 $22.44 $22.36 $22.39 $21.58 4,320
2020-06-16 $22.49 $22.49 $22.27 $22.33 $21.53 6,263
2020-06-15 $22.07 $22.39 $22.07 $22.36 $21.56 10,704
2020-06-12 $22.50 $22.50 $21.90 $22.23 $21.43 11,087
2020-06-11 $22.79 $22.82 $21.97 $22.01 $21.22 9,807
2020-06-10 $23.40 $23.49 $23.33 $23.43 $22.59 6,808
2020-06-09 $23.37 $23.49 $23.35 $23.45 $22.60 13,575
2020-06-08 $23.39 $23.57 $23.39 $23.57 $22.72 35,681
2020-06-05 $23.34 $23.36 $23.31 $23.36 $22.52 2,187
2020-06-04 $23.12 $23.12 $22.86 $22.99 $22.17 23,737
2020-06-03 $23.02 $23.07 $22.97 $23.07 $22.24 11,735
2020-06-02 $22.73 $22.93 $22.71 $22.93 $22.11 12,581
2020-06-01 $22.74 $22.83 $22.74 $22.80 $21.98 2,443
2020-05-29 $22.63 $22.81 $22.56 $22.81 $21.99 6,308
2020-05-28 $22.72 $22.98 $22.71 $22.71 $21.89 4,842
2020-05-27 $22.30 $22.68 $22.30 $22.68 $21.86 2,909
2020-05-26 $22.69 $22.69 $22.47 $22.47 $21.66 8,072
2020-05-22 $22.32 $22.45 $22.32 $22.45 $21.65 3,757
2020-05-21 $22.49 $22.49 $22.29 $22.38 $21.58 18,297
2020-05-20 $22.52 $22.52 $22.43 $22.50 $21.69 13,011
2020-05-19 $22.46 $22.53 $22.37 $22.37 $21.57 6,371
2020-05-18 $22.61 $22.61 $22.43 $22.45 $21.65 7,714
2020-05-15 $22.02 $22.33 $22.02 $22.33 $21.53 1,665
2020-05-14 $21.87 $22.14 $21.85 $22.14 $21.35 7,344
2020-05-13 $22.18 $22.37 $21.82 $22.01 $21.22 16,036
2020-05-12 $22.59 $22.68 $22.35 $22.35 $21.55 3,649
2020-05-11 $22.47 $22.61 $22.42 $22.61 $21.80 6,126
2020-05-08 $22.29 $22.41 $22.29 $22.39 $21.58 7,153
2020-05-07 $22.20 $22.21 $22.15 $22.15 $21.35 2,126
2020-05-06 $22.18 $22.18 $22.06 $22.06 $21.26 875
2020-05-05 $22.00 $22.15 $22.00 $22.07 $21.28 5,192
2020-05-04 $21.85 $21.93 $21.79 $21.92 $21.13 29,725
2020-05-01 $21.89 $21.93 $21.75 $21.78 $20.99 22,883
2020-04-30 $22.15 $22.21 $22.12 $22.19 $21.39 7,239
2020-04-29 $22.21 $22.32 $22.21 $22.24 $21.45 27,281
2020-04-28 $22.26 $22.28 $22.19 $22.19 $21.40 1,360
2020-04-27 $22.28 $22.32 $22.28 $22.32 $21.52 1,079
2020-04-24 $22.14 $22.27 $22.14 $22.27 $21.47 5,850
2020-04-23 $22.19 $22.20 $22.14 $22.16 $21.37 15,583
2020-04-22 $22.13 $22.30 $22.13 $22.30 $21.50 14,653
2020-04-21 $21.93 $22.08 $21.90 $21.94 $21.15 8,784
2020-04-20 $22.55 $22.64 $22.47 $22.47 $21.66 5,446
2020-04-17 $22.56 $22.62 $22.44 $22.62 $21.81 8,436
2020-04-16 $22.32 $22.47 $22.32 $22.47 $21.66 1,122
2020-04-15 $22.14 $22.33 $22.14 $22.27 $21.47 10,477
2020-04-14 $22.39 $22.43 $22.33 $22.43 $21.63 6,408
2020-04-13 $22.11 $22.11 $22.00 $22.10 $21.31 9,027
2020-04-09 $22.20 $22.23 $22.16 $22.21 $21.41 9,932
2020-04-08 $22.01 $22.14 $21.99 $22.14 $21.34 4,046
2020-04-07 $22.16 $22.16 $21.98 $22.01 $21.22 5,910
2020-04-06 $22.10 $22.10 $21.95 $21.95 $21.16 3,660
2020-04-03 $22.03 $22.09 $22.02 $22.05 $21.26 24,382
2020-04-02 $22.04 $22.09 $22.03 $22.08 $21.28 4,138
2020-04-01 $21.93 $22.05 $21.93 $22.02 $21.23 6,723
2020-03-31 $22.12 $22.12 $22.08 $22.11 $21.32 7,286
2020-03-30 $22.15 $22.17 $22.11 $22.15 $21.35 2,868
2020-03-27 $21.97 $22.13 $21.97 $22.11 $21.31 7,080
2020-03-26 $22.25 $22.25 $21.92 $21.92 $21.13 10,950
2020-03-25 $22.05 $22.13 $22.04 $22.04 $21.25 10,206
2020-03-24 $22.23 $22.23 $22.03 $22.05 $21.25 5,712
2020-03-23 $22.11 $22.11 $22.03 $22.10 $21.30 4,461
2020-03-20 $22.03 $22.14 $22.01 $22.03 $21.24 6,965
2020-03-19 $21.98 $22.09 $21.98 $22.09 $21.29 7,504
2020-03-18 $22.44 $22.44 $21.98 $21.99 $21.20 10,096
2020-03-17 $22.44 $22.44 $22.03 $22.09 $21.29 17,562
2020-03-16 $21.59 $22.12 $21.59 $22.09 $21.30 9,189
2020-03-13 $22.29 $22.29 $22.01 $22.08 $21.29 9,614
2020-03-12 $21.95 $22.10 $21.95 $22.09 $21.30 7,370
2020-03-11 $21.99 $22.14 $21.99 $22.09 $21.29 7,383
2020-03-10 $22.25 $22.25 $21.99 $22.09 $21.30 8,952
2020-03-09 $22.05 $22.22 $22.00 $22.07 $21.28 16,489
2020-03-06 $22.10 $22.19 $22.06 $22.19 $21.39 5,409
2020-03-05 $22.26 $22.40 $22.26 $22.31 $21.51 5,558
2020-03-04 $22.45 $22.45 $22.27 $22.43 $21.63 5,321
2020-03-03 $22.30 $22.36 $22.30 $22.36 $21.55 11,104
2020-03-02 $22.57 $22.57 $22.33 $22.37 $21.57 10,334
2020-02-28 $22.49 $22.58 $22.45 $22.55 $21.74 18,236
2020-02-27 $22.69 $22.79 $22.68 $22.68 $21.86 4,262
2020-02-26 $22.94 $23.04 $22.69 $22.69 $21.88 9,858
2020-02-25 $23.42 $23.44 $22.65 $22.65 $21.84 11,246
2020-02-24 $23.44 $23.55 $23.35 $23.35 $22.51 3,680
2020-02-21 $24.18 $24.23 $24.09 $24.14 $23.27 4,612
2020-02-20 $24.31 $24.45 $24.27 $24.45 $23.57 7,230
2020-02-19 $24.59 $24.62 $24.55 $24.58 $23.70 6,251
2020-02-18 $24.38 $24.39 $24.29 $24.35 $23.48 9,677
2020-02-14 $24.48 $24.52 $24.43 $24.48 $23.60 10,980
2020-02-13 $24.41 $24.47 $24.36 $24.38 $23.51 13,873
2020-02-12 $24.38 $24.45 $24.37 $24.44 $23.56 17,346
2020-02-11 $24.29 $24.31 $24.24 $24.24 $23.37 2,228
2020-02-10 $24.05 $24.19 $24.05 $24.19 $23.30 9,215
2020-02-07 $24.10 $24.11 $24.01 $24.05 $23.17 6,830
2020-02-06 $24.18 $24.24 $24.18 $24.22 $23.34 11,433
2020-02-05 $24.09 $24.14 $24.06 $24.14 $23.26 11,822
2020-02-04 $24.00 $24.04 $23.95 $23.97 $23.10 7,771
2020-02-03 $23.63 $23.81 $23.63 $23.68 $22.82 7,122
2020-01-31 $23.64 $23.70 $23.53 $23.58 $22.72 5,649
2020-01-30 $23.83 $24.01 $23.81 $24.01 $23.13 10,857
2020-01-29 $24.37 $24.37 $24.22 $24.24 $23.35 13,006
2020-01-28 $24.15 $24.33 $24.13 $24.27 $23.39 11,519
2020-01-27 $24.15 $24.16 $24.04 $24.08 $23.20 8,001
2020-01-24 $24.75 $24.75 $24.36 $24.43 $23.54 10,676
2020-01-23 $24.65 $24.82 $24.65 $24.82 $23.91 5,097
2020-01-22 $24.94 $24.95 $24.86 $24.86 $23.95 13,604
2020-01-21 $24.77 $24.87 $24.76 $24.79 $23.89 32,483
2020-01-17 $24.88 $24.88 $24.73 $24.86 $23.95 5,409
2020-01-16 $24.66 $24.76 $24.66 $24.76 $23.86 5,471
2020-01-15 $24.67 $24.67 $24.55 $24.59 $23.69 1,468
2020-01-14 $24.60 $24.68 $24.56 $24.57 $23.67 12,722
2020-01-13 $24.59 $24.68 $24.59 $24.68 $23.75 6,130
2020-01-10 $24.69 $24.69 $24.53 $24.55 $23.63 6,837
2020-01-09 $24.54 $24.59 $24.54 $24.59 $23.66 6,835
2020-01-08 $24.40 $24.54 $24.39 $24.45 $23.53 10,571
2020-01-07 $24.30 $24.40 $24.30 $24.37 $23.45 7,135
2020-01-06 $24.29 $24.44 $24.29 $24.44 $23.52 8,115
2020-01-03 $24.42 $24.49 $24.40 $24.46 $23.54 8,440
2020-01-02 $24.55 $24.62 $24.49 $24.62 $23.69 8,302
2019-12-31 $24.64 $24.64 $24.54 $24.54 $23.62 33,519
2019-12-30 $24.68 $24.70 $24.60 $24.60 $23.67 4,280
2019-12-27 $24.79 $24.81 $24.77 $24.78 $23.79 7,592
2019-12-26 $24.70 $24.79 $24.70 $24.78 $23.80 5,211
2019-12-24 $24.72 $24.74 $24.69 $24.72 $23.74 8,415
2019-12-23 $24.90 $24.90 $24.73 $24.76 $23.78 7,682
2019-12-20 $24.78 $24.79 $24.76 $24.77 $23.78 11,262
2019-12-19 $24.61 $24.65 $24.59 $24.63 $23.65 7,527
2019-12-18 $24.59 $24.63 $24.58 $24.61 $23.63 22,701
2019-12-17 $24.70 $24.70 $24.52 $24.57 $23.60 12,998
2019-12-16 $24.46 $24.63 $24.46 $24.56 $23.58 13,326
2019-12-13 $24.44 $24.53 $24.32 $24.39 $23.42 4,428
2019-12-12 $24.30 $24.48 $24.30 $24.48 $23.51 14,457
2019-12-11 $24.23 $24.23 $24.19 $24.23 $23.27 3,417
2019-12-10 $24.14 $24.23 $24.14 $24.20 $23.24 9,518
2019-12-09 $24.20 $24.21 $24.17 $24.20 $23.24 9,163
2019-12-06 $24.22 $24.25 $24.20 $24.20 $23.24 4,716
2019-12-05 $23.93 $23.99 $23.91 $23.97 $23.02 13,189
2019-12-04 $23.93 $23.98 $23.93 $23.94 $22.99 4,216
2019-12-03 $23.62 $23.78 $23.62 $23.78 $22.84 16,840
2019-12-02 $24.04 $24.07 $23.94 $23.94 $22.99 5,354
2019-11-29 $24.14 $24.18 $24.09 $24.09 $23.14 12,102
2019-11-27 $24.11 $24.22 $24.11 $24.20 $23.24 22,578
2019-11-26 $24.05 $24.15 $24.05 $24.15 $23.19 11,357
2019-11-25 $23.91 $24.00 $23.91 $24.00 $23.04 16,222
2019-11-22 $23.83 $23.85 $23.78 $23.83 $22.89 29,490
2019-11-21 $23.82 $23.83 $23.77 $23.77 $22.83 16,351
2019-11-20 $23.99 $24.00 $23.79 $23.90 $22.95 11,459
2019-11-19 $24.06 $24.09 $24.04 $24.05 $23.09 7,533
2019-11-18 $24.13 $24.23 $24.10 $24.18 $23.22 6,598
2019-11-15 $24.22 $24.25 $24.16 $24.22 $23.25 13,574
2019-11-14 $24.05 $24.07 $23.98 $24.07 $23.12 8,893
2019-11-13 $24.02 $24.14 $24.02 $24.10 $23.14 13,133
2019-11-12 $24.16 $24.16 $24.08 $24.11 $23.15 4,244
2019-11-11 $24.08 $24.14 $24.07 $24.13 $23.16 7,467
2019-11-08 $23.99 $24.16 $23.99 $24.16 $23.20 19,805
2019-11-07 $24.14 $24.15 $24.04 $24.04 $23.08 7,652
2019-11-06 $23.83 $23.91 $23.78 $23.91 $22.95 8,676
2019-11-05 $23.83 $23.90 $23.81 $23.87 $22.91 10,089
2019-11-04 $23.83 $23.84 $23.81 $23.83 $22.87 8,168
2019-11-01 $23.58 $23.66 $23.58 $23.65 $22.70 13,056
2019-10-31 $23.37 $23.41 $23.30 $23.37 $22.43 6,291
2019-10-30 $23.35 $23.48 $23.34 $23.48 $22.54 5,506
2019-10-29 $23.52 $23.55 $23.46 $23.47 $22.53 12,424
2019-10-28 $23.46 $23.49 $23.45 $23.49 $22.55 6,832
2019-10-25 $23.32 $23.39 $23.31 $23.34 $22.41 11,286
2019-10-24 $23.28 $23.28 $23.19 $23.27 $22.34 10,302
2019-10-23 $23.27 $23.28 $23.20 $23.27 $22.34 23,122
2019-10-22 $23.47 $23.52 $23.41 $23.42 $22.48 12,903
2019-10-21 $23.59 $23.63 $23.55 $23.63 $22.64 9,693
2019-10-18 $23.52 $23.59 $23.44 $23.55 $22.57 28,424
2019-10-17 $23.52 $23.52 $23.41 $23.50 $22.51 6,388
2019-10-16 $23.44 $23.45 $23.38 $23.44 $22.46 11,765
2019-10-15 $23.36 $23.50 $23.36 $23.49 $22.50 8,332
2019-10-14 $23.33 $23.35 $23.30 $23.32 $22.34 11,602
2019-10-11 $23.42 $23.52 $23.41 $23.41 $22.43 8,760
2019-10-10 $23.00 $23.19 $23.00 $23.12 $22.15 16,842
2019-10-09 $23.02 $23.06 $22.98 $23.04 $22.08 36,543
2019-10-08 $22.92 $23.01 $22.88 $22.88 $21.92 15,686
2019-10-07 $23.24 $23.30 $23.24 $23.24 $22.26 13,196
2019-10-04 $23.16 $23.32 $23.10 $23.32 $22.34 10,266
2019-10-03 $22.86 $23.09 $22.86 $23.09 $22.12 5,789
2019-10-02 $23.27 $23.27 $22.90 $23.01 $22.04 18,569
2019-10-01 $23.93 $23.95 $23.44 $23.45 $22.47 11,688
2019-09-30 $23.74 $23.85 $23.74 $23.79 $22.79 20,507
2019-09-27 $23.75 $23.81 $23.60 $23.66 $22.66 4,118
2019-09-26 $23.65 $23.74 $23.65 $23.73 $22.73 3,922
2019-09-25 $23.71 $23.78 $23.71 $23.78 $22.78 9,196
2019-09-24 $23.82 $23.84 $23.51 $23.60 $22.61 8,479
2019-09-23 $23.63 $23.82 $23.63 $23.78 $22.78 6,747
2019-09-20 $23.90 $23.94 $23.71 $23.75 $22.75 16,955
2019-09-19 $23.90 $23.98 $23.85 $23.85 $22.85 12,896
2019-09-18 $23.79 $23.89 $23.75 $23.89 $22.89 5,629
2019-09-17 $23.78 $23.90 $23.78 $23.90 $22.89 10,533
2019-09-16 $23.94 $23.96 $23.87 $23.91 $22.87 14,047
2019-09-13 $24.12 $24.12 $24.03 $24.05 $23.00 9,509
2019-09-12 $24.04 $24.13 $23.97 $24.10 $23.05 9,996
2019-09-11 $23.94 $24.04 $23.93 $24.04 $22.99 72,514
2019-09-10 $23.95 $23.95 $23.69 $23.89 $22.85 916,594
2019-09-09 $24.07 $24.07 $23.87 $23.92 $22.88 11,383
2019-09-06 $24.01 $24.04 $23.97 $23.97 $22.92 16,235
2019-09-05 $23.88 $23.98 $23.88 $23.96 $22.92 16,597
2019-09-04 $23.70 $23.78 $23.70 $23.77 $22.73 4,615
2019-09-03 $23.56 $23.62 $23.56 $23.62 $22.59 9,131
2019-08-30 $23.79 $23.79 $23.66 $23.69 $22.66 8,663
2019-08-29 $23.64 $23.77 $23.64 $23.71 $22.68 13,262
2019-08-28 $23.51 $23.59 $23.51 $23.55 $22.52 5,060
2019-08-27 $23.47 $23.51 $23.45 $23.45 $22.43 6,318
2019-08-26 $23.39 $23.46 $23.39 $23.46 $22.43 7,005
2019-08-23 $23.57 $23.60 $23.27 $23.27 $22.25 6,207
2019-08-22 $23.51 $23.66 $23.51 $23.66 $22.62 9,120
2019-08-21 $23.55 $23.61 $23.54 $23.60 $22.57 12,886
2019-08-20 $23.25 $23.31 $23.25 $23.25 $22.23 6,187
2019-08-19 $23.23 $23.31 $23.23 $23.27 $22.25 7,741
2019-08-16 $23.00 $23.09 $23.00 $23.05 $22.04 14,256
2019-08-15 $22.94 $22.96 $22.91 $22.96 $21.96 15,444
2019-08-14 $23.16 $23.16 $22.93 $22.95 $21.95 17,048
2019-08-13 $23.34 $23.40 $23.31 $23.32 $22.30 9,591
2019-08-12 $23.16 $23.24 $23.15 $23.17 $22.14 12,400
2019-08-09 $23.22 $23.28 $23.17 $23.28 $22.24 2,813
2019-08-08 $23.24 $23.31 $23.24 $23.29 $22.24 5,831
2019-08-07 $22.94 $23.19 $22.94 $23.19 $22.15 2,906
2019-08-06 $23.06 $23.19 $22.99 $23.19 $22.15 21,500
2019-08-05 $23.14 $23.15 $22.98 $23.06 $22.02 15,552
2019-08-02 $23.41 $23.48 $23.34 $23.42 $22.37 22,741
2019-08-01 $23.91 $24.01 $23.50 $23.50 $22.45 2,732
2019-07-31 $24.07 $24.14 $23.96 $23.96 $22.89 9,079
2019-07-30 $24.21 $24.24 $24.13 $24.20 $23.11 14,844
2019-07-29 $24.34 $24.42 $24.27 $24.29 $23.20 12,540
2019-07-26 $24.23 $24.34 $24.23 $24.34 $23.25 5,108
2019-07-25 $24.19 $24.31 $24.19 $24.24 $23.15 7,819
2019-07-24 $24.08 $24.21 $24.08 $24.21 $23.13 16,804
2019-07-23 $23.96 $24.13 $23.96 $24.13 $23.05 5,744
2019-07-22 $23.97 $24.03 $23.97 $24.00 $22.92 8,846
2019-07-19 $24.29 $24.29 $24.09 $24.09 $23.01 6,227
2019-07-18 $24.14 $24.32 $24.14 $24.27 $23.18 16,778
2019-07-17 $24.28 $24.28 $24.18 $24.18 $23.10 10,652
2019-07-16 $24.38 $24.38 $24.32 $24.35 $23.26 32,265
2019-07-15 $24.38 $24.42 $24.34 $24.38 $23.27 19,915
2019-07-12 $24.27 $24.39 $24.27 $24.36 $23.25 19,189
2019-07-11 $24.15 $24.20 $24.13 $24.20 $23.10 13,103
2019-07-10 $24.31 $24.31 $24.19 $24.19 $23.09 11,495
2019-07-09 $24.26 $24.30 $24.20 $24.30 $23.19 20,821
2019-07-08 $24.33 $24.36 $24.25 $24.34 $23.23 21,308
2019-07-05 $24.35 $24.43 $24.31 $24.39 $23.28 8,780
2019-07-03 $24.32 $24.40 $24.32 $24.38 $23.27 16,095
2019-07-02 $24.17 $24.23 $24.09 $24.18 $23.08 12,675
2019-07-01 $24.10 $24.13 $24.04 $24.12 $23.02 17,837
2019-06-28 $23.94 $24.00 $23.92 $23.96 $22.87 19,411
2019-06-27 $23.65 $23.82 $23.65 $23.77 $22.69 11,000
2019-06-26 $23.83 $23.83 $23.63 $23.63 $22.56 6,497
2019-06-25 $23.90 $23.90 $23.81 $23.81 $22.73 14,311
2019-06-24 $24.03 $24.11 $24.00 $24.00 $22.80 25,562
2019-06-21 $24.02 $24.17 $24.02 $24.09 $22.88 9,819
2019-06-20 $24.12 $24.12 $23.86 $24.09 $22.88 28,487
2019-06-19 $23.88 $23.96 $23.86 $23.96 $22.76 13,728
2019-06-18 $24.10 $24.10 $23.90 $23.91 $22.71 8,316
2019-06-17 $23.89 $23.90 $23.82 $23.82 $22.63 31,728
2019-06-14 $23.87 $23.95 $23.87 $23.91 $22.71 34,385
2019-06-13 $23.90 $23.93 $23.85 $23.90 $22.70 14,877
2019-06-12 $23.64 $23.82 $23.64 $23.78 $22.59 10,587
2019-06-11 $23.77 $23.80 $23.73 $23.76 $22.57 7,533
2019-06-10 $23.87 $23.87 $23.71 $23.77 $22.58 7,317
2019-06-07 $23.86 $23.88 $23.80 $23.80 $22.61 11,122
2019-06-06 $23.71 $23.76 $23.71 $23.75 $22.56 14,088
2019-06-05 $23.63 $23.75 $23.63 $23.69 $22.50 14,094
2019-06-04 $23.52 $23.60 $23.50 $23.59 $22.41 18,792
2019-06-03 $23.35 $23.43 $23.28 $23.40 $22.23 106,924
2019-05-31 $23.22 $23.35 $23.21 $23.21 $22.05 562,026
2019-05-30 $23.48 $23.55 $23.39 $23.45 $22.28 15,862
2019-05-29 $23.52 $23.52 $23.35 $23.46 $22.28 6,564
2019-05-28 $23.90 $23.90 $23.66 $23.66 $22.47 7,974
2019-05-24 $23.96 $24.05 $23.96 $23.99 $22.79 10,348
2019-05-23 $24.01 $24.04 $23.90 $24.01 $22.81 19,071
2019-05-22 $24.24 $24.26 $24.20 $24.26 $23.05 8,506
2019-05-21 $24.21 $24.35 $24.21 $24.28 $23.06 30,106
2019-05-20 $23.94 $24.27 $23.94 $24.13 $22.92 7,284
2019-05-17 $24.08 $24.28 $24.08 $24.12 $22.91 30,354
2019-05-16 $24.17 $24.25 $24.12 $24.12 $22.91 21,735
2019-05-15 $23.99 $24.08 $23.99 $24.03 $22.83 21,333
2019-05-14 $23.84 $24.12 $23.84 $23.96 $22.76 12,938
2019-05-13 $23.85 $23.87 $23.73 $23.82 $22.63 12,357
2019-05-10 $23.95 $24.19 $23.86 $24.19 $22.98 11,483
2019-05-09 $23.93 $24.16 $23.91 $24.11 $22.90 19,127
2019-05-08 $24.12 $24.21 $24.12 $24.14 $22.93 13,609
2019-05-07 $24.21 $24.25 $24.07 $24.15 $22.94 24,124
2019-05-06 $24.34 $24.48 $24.34 $24.43 $23.21 12,205
2019-05-03 $24.56 $24.59 $24.53 $24.53 $23.30 10,642
2019-05-02 $24.48 $24.52 $24.40 $24.44 $23.21 6,401
2019-05-01 $24.57 $24.61 $24.42 $24.42 $23.20 7,006
2019-04-30 $24.47 $24.63 $24.47 $24.63 $23.40 9,873
2019-04-29 $24.46 $24.52 $24.43 $24.48 $23.25 12,971
2019-04-26 $24.38 $24.41 $24.34 $24.41 $23.19 6,393
2019-04-25 $24.43 $24.53 $24.43 $24.49 $23.26 12,680
2019-04-24 $24.73 $24.73 $24.65 $24.65 $23.41 16,747
2019-04-23 $24.75 $24.75 $24.70 $24.73 $23.49 16,248
2019-04-22 $24.70 $24.70 $24.62 $24.64 $23.40 16,750
2019-04-18 $24.70 $24.70 $24.58 $24.60 $23.37 16,971
2019-04-17 $24.64 $24.67 $24.59 $24.59 $23.36 11,718
2019-04-16 $24.72 $24.74 $24.69 $24.74 $23.50 13,890
2019-04-15 $24.72 $24.78 $24.71 $24.76 $23.52 18,568
2019-04-12 $24.74 $24.78 $24.73 $24.75 $23.51 9,246
2019-04-11 $24.74 $24.76 $24.65 $24.72 $23.48 11,539
2019-04-10 $24.61 $24.66 $24.61 $24.65 $23.42 25,059
2019-04-09 $24.59 $24.69 $24.59 $24.60 $23.36 8,737
2019-04-08 $24.70 $24.77 $24.70 $24.77 $23.53 16,033
2019-04-05 $24.69 $24.75 $24.69 $24.74 $23.50 13,028
2019-04-04 $24.61 $24.65 $24.58 $24.65 $23.41 27,056
2019-04-03 $24.73 $24.73 $24.55 $24.60 $23.36 23,653
2019-04-02 $24.60 $24.64 $24.58 $24.60 $23.37 39,757
2019-04-01 $24.66 $24.73 $24.65 $24.71 $23.47 18,931
2019-03-29 $24.54 $24.54 $24.45 $24.54 $23.31 27,803
2019-03-28 $24.29 $24.41 $24.29 $24.41 $23.18 21,633
2019-03-27 $24.46 $24.46 $24.27 $24.37 $23.14 16,893
2019-03-26 $24.46 $24.46 $24.34 $24.43 $23.21 9,604
2019-03-25 $24.17 $24.32 $24.15 $24.18 $22.97 12,173
2019-03-22 $24.58 $24.58 $24.24 $24.27 $23.05 25,554
2019-03-21 $24.40 $24.53 $24.39 $24.50 $23.27 8,423
2019-03-20 $24.32 $24.32 $24.10 $24.15 $22.94 20,499
2019-03-19 $24.59 $24.65 $24.39 $24.39 $23.16 17,685
2019-03-18 $24.54 $24.54 $24.43 $24.54 $23.31 13,925
2019-03-15 $24.41 $24.51 $24.36 $24.38 $23.15 40,216
2019-03-14 $24.31 $24.38 $24.29 $24.37 $23.15 547,569
2019-03-13 $24.37 $24.47 $24.36 $24.39 $23.16 1,224,798
2019-03-12 $24.28 $24.35 $24.28 $24.28 $23.06 9,705
2019-03-11 $24.19 $24.34 $24.19 $24.30 $23.02 8,727
2019-03-08 $23.93 $24.04 $23.93 $24.04 $22.78 4,165
2019-03-07 $24.11 $24.23 $24.06 $24.12 $22.85 6,138
2019-03-06 $24.34 $24.35 $24.27 $24.28 $23.00 8,090
2019-03-05 $24.36 $24.51 $24.36 $24.45 $23.17 11,026
2019-03-04 $24.61 $24.61 $24.25 $24.43 $23.14 3,636
2019-03-01 $24.50 $24.58 $24.40 $24.56 $23.27 13,312
2019-02-28 $24.42 $24.51 $24.42 $24.44 $23.15 18,792
2019-02-27 $24.43 $24.52 $24.43 $24.50 $23.21 14,838
2019-02-26 $24.44 $24.60 $24.44 $24.50 $23.21 12,360
2019-02-25 $24.50 $24.59 $24.49 $24.49 $23.20 3,663
2019-02-22 $24.37 $24.49 $24.37 $24.45 $23.16 22,386
2019-02-21 $24.38 $24.45 $24.34 $24.39 $23.11 16,438
2019-02-20 $24.27 $24.45 $24.26 $24.41 $23.13 15,859
2019-02-19 $23.97 $24.26 $23.97 $24.23 $22.96 7,513
2019-02-15 $24.06 $24.13 $24.05 $24.13 $22.86 5,756
2019-02-14 $23.82 $23.93 $23.82 $23.87 $22.61 10,235
2019-02-13 $23.95 $23.97 $23.89 $23.93 $22.67 5,834
2019-02-12 $23.74 $23.91 $23.74 $23.87 $22.62 6,732
2019-02-11 $23.62 $23.71 $23.62 $23.69 $22.39 9,886
2019-02-08 $23.65 $23.74 $23.53 $23.74 $22.43 21,044
2019-02-07 $23.79 $23.84 $23.66 $23.80 $22.49 6,579
2019-02-06 $23.69 $23.81 $23.69 $23.77 $22.46 12,897
2019-02-05 $23.66 $23.76 $23.66 $23.76 $22.46 3,032
2019-02-04 $23.42 $23.60 $23.42 $23.60 $22.30 8,656
2019-02-01 $23.48 $23.53 $23.45 $23.50 $22.21 4,688
2019-01-31 $23.38 $23.49 $23.38 $23.49 $22.20 6,256
2019-01-30 $23.29 $23.45 $23.27 $23.39 $22.11 11,596
2019-01-29 $23.37 $23.44 $23.34 $23.39 $22.11 11,278
2019-01-28 $23.38 $23.41 $23.32 $23.40 $22.11 20,431
2019-01-25 $23.51 $23.51 $23.41 $23.41 $22.12 12,623
2019-01-24 $23.42 $23.43 $23.34 $23.40 $22.12 9,154
2019-01-23 $23.48 $23.52 $23.36 $23.46 $22.17 14,637
2019-01-22 $23.52 $23.52 $23.44 $23.45 $22.16 9,949
2019-01-18 $23.51 $23.60 $23.51 $23.57 $22.28 13,316
2019-01-17 $23.33 $23.51 $23.33 $23.45 $22.16 10,487
2019-01-16 $23.41 $23.45 $23.41 $23.44 $22.15 19,304
2019-01-15 $23.45 $23.47 $23.41 $23.44 $22.15 11,642
2019-01-14 $23.49 $23.51 $23.43 $23.46 $22.14 14,064
2019-01-11 $23.47 $23.53 $23.47 $23.51 $22.19 7,644
2019-01-10 $23.61 $23.61 $23.42 $23.46 $22.14 8,787
2019-01-09 $23.43 $23.47 $23.41 $23.41 $22.10 9,200
2019-01-08 $23.45 $23.49 $23.43 $23.46 $22.15 26,051
2019-01-07 $23.40 $23.48 $23.40 $23.42 $22.11 5,574
2019-01-04 $23.63 $23.63 $23.42 $23.44 $22.13 9,848
2019-01-03 $23.41 $23.47 $23.41 $23.44 $22.13 14,901
2019-01-02 $23.35 $23.47 $23.35 $23.44 $22.13 2,800
2018-12-31 $23.34 $23.47 $23.34 $23.41 $22.10 17,487
2018-12-28 $23.41 $23.48 $23.41 $23.45 $22.13 6,748
2018-12-27 $23.46 $23.52 $23.46 $23.49 $22.18 4,198
2018-12-26 $23.44 $23.55 $23.44 $23.55 $22.23 4,805
2018-12-24 $23.54 $23.54 $23.46 $23.52 $22.21 8,447
2018-12-21 $23.68 $23.69 $23.60 $23.63 $22.31 46,842
2018-12-20 $23.61 $23.65 $23.53 $23.59 $22.27 11,511
2018-12-19 $23.66 $23.70 $23.62 $23.62 $22.30 8,444
2018-12-18 $23.74 $23.74 $23.54 $23.62 $22.30 30,447
2018-12-17 $23.88 $23.90 $23.67 $23.67 $22.34 10,415
2018-12-14 $24.08 $24.08 $23.97 $23.98 $22.64 9,692
2018-12-13 $24.12 $24.16 $24.06 $24.12 $22.77 8,103
2018-12-12 $24.17 $24.19 $24.07 $24.07 $22.72 14,111
2018-12-11 $24.18 $24.18 $24.01 $24.07 $22.73 5,139
2018-12-10 $23.93 $24.09 $23.75 $24.09 $22.74 4,937
2018-12-07 $24.37 $24.37 $24.01 $24.02 $22.68 28,986
2018-12-06 $24.18 $24.24 $23.97 $24.22 $22.86 22,187
2018-12-04 $25.11 $25.11 $24.65 $24.69 $23.31 9,056
2018-12-03 $25.00 $25.05 $24.96 $25.03 $23.63 18,329
2018-11-30 $24.95 $25.04 $24.91 $25.04 $23.64 12,064
2018-11-29 $24.94 $25.00 $24.90 $24.94 $23.55 4,718
2018-11-28 $24.85 $25.01 $24.85 $24.97 $23.57 8,217
2018-11-27 $24.84 $24.95 $24.84 $24.95 $23.56 4,378
2018-11-26 $24.84 $24.87 $24.76 $24.81 $23.42 16,500
2018-11-23 $24.72 $24.77 $24.72 $24.75 $23.37 11,904
2018-11-21 $24.85 $24.85 $24.76 $24.78 $23.40 9,761
2018-11-20 $24.87 $24.90 $24.77 $24.77 $23.39 8,248
2018-11-19 $25.13 $25.13 $25.00 $25.08 $23.68 7,035
2018-11-16 $25.05 $25.17 $25.05 $25.17 $23.76 7,673
2018-11-15 $25.03 $25.22 $24.98 $25.18 $23.78 5,628
2018-11-14 $25.48 $25.50 $25.19 $25.28 $23.87 12,525
2018-11-13 $25.66 $25.67 $25.53 $25.57 $24.14 6,525
2018-11-12 $25.73 $25.73 $25.61 $25.63 $24.17 138,263
2018-11-09 $25.78 $25.80 $25.72 $25.80 $24.34 5,498
2018-11-08 $25.71 $25.83 $25.71 $25.78 $24.32 27,011
2018-11-07 $25.59 $25.76 $25.59 $25.72 $24.26 8,567
2018-11-06 $25.54 $25.59 $25.54 $25.57 $24.12 6,191
2018-11-05 $25.44 $25.59 $25.44 $25.55 $24.10 4,332
2018-11-02 $25.37 $25.43 $25.35 $25.43 $23.99 4,217
2018-11-01 $25.50 $25.50 $25.41 $25.46 $24.02 6,241
2018-10-31 $25.47 $25.57 $25.47 $25.47 $24.02 5,758
2018-10-30 $25.43 $25.68 $25.43 $25.63 $24.18 8,918
2018-10-29 $25.52 $25.54 $25.48 $25.48 $24.04 8,411
2018-10-26 $25.34 $25.43 $25.33 $25.33 $23.89 3,136
2018-10-25 $25.42 $25.44 $25.34 $25.44 $23.99 5,937
2018-10-24 $25.53 $25.59 $25.47 $25.48 $24.04 18,118
2018-10-23 $25.50 $25.65 $25.50 $25.65 $24.20 10,798
2018-10-22 $25.61 $25.67 $25.61 $25.63 $24.18 9,096
2018-10-19 $25.58 $25.73 $25.58 $25.66 $24.21 5,657
2018-10-18 $25.69 $25.72 $25.57 $25.64 $24.19 6,484
2018-10-17 $25.63 $25.68 $25.55 $25.63 $24.18 11,030
2018-10-16 $25.61 $25.68 $25.60 $25.66 $24.21 26,962
2018-10-15 $25.50 $25.68 $25.50 $25.55 $24.08 17,730
2018-10-12 $25.62 $25.62 $25.37 $25.52 $24.05 6,608
2018-10-11 $26.07 $26.12 $25.52 $25.68 $24.20 6,995
2018-10-10 $26.69 $26.74 $26.43 $26.43 $24.90 6,953
2018-10-09 $26.91 $26.93 $26.86 $26.90 $25.35 8,404
2018-10-08 $26.83 $26.94 $26.80 $26.94 $25.39 6,653
2018-10-05 $26.85 $26.86 $26.74 $26.86 $25.31 8,716
2018-10-04 $26.85 $26.91 $26.78 $26.84 $25.30 3,664
2018-10-03 $27.03 $27.07 $26.91 $26.92 $25.37 11,386
2018-10-02 $26.90 $26.98 $26.90 $26.94 $25.39 7,525
2018-10-01 $26.93 $26.93 $26.86 $26.92 $25.37 9,178
2018-09-28 $26.74 $26.82 $26.71 $26.78 $25.24 16,991
2018-09-27 $26.98 $26.98 $26.79 $26.79 $25.25 9,556
2018-09-26 $27.05 $27.09 $27.02 $27.09 $25.53 5,527
2018-09-25 $27.13 $27.13 $26.94 $26.96 $25.41 7,510
2018-09-24 $27.27 $27.30 $27.11 $27.12 $25.56 10,640
2018-09-21 $27.37 $27.46 $27.37 $27.41 $25.83 5,487
2018-09-20 $27.24 $27.37 $27.24 $27.35 $25.78 21,343
2018-09-19 $27.21 $27.22 $27.15 $27.19 $25.62 7,433
2018-09-18 $27.19 $27.20 $27.12 $27.18 $25.62 15,443
2018-09-17 $27.26 $27.29 $27.24 $27.29 $25.66 7,318
2018-09-14 $27.29 $27.33 $27.26 $27.32 $25.68 5,020
2018-09-13 $27.28 $27.32 $27.28 $27.32 $25.68 7,004
2018-09-12 $27.11 $27.24 $27.11 $27.24 $25.60 220,044
2018-09-11 $27.17 $27.31 $27.15 $27.22 $25.59 8,969
2018-09-10 $27.14 $27.30 $27.14 $27.23 $25.60 20,462
2018-09-07 $27.22 $27.22 $27.10 $27.13 $25.50 4,876
2018-09-06 $27.25 $27.29 $27.21 $27.28 $25.64 9,396
2018-09-05 $27.20 $27.35 $27.20 $27.31 $25.67 258,935
2018-09-04 $27.16 $27.31 $27.16 $27.29 $25.65 6,881
2018-08-31 $27.16 $27.16 $27.08 $27.15 $25.52 9,040
2018-08-30 $27.47 $27.47 $27.10 $27.10 $25.47 5,836
2018-08-29 $27.26 $27.41 $27.26 $27.36 $25.72 23,089
2018-08-28 $27.27 $27.33 $27.24 $27.25 $25.61 13,988
2018-08-27 $27.33 $27.33 $27.27 $27.28 $25.64 10,035
2018-08-24 $27.07 $27.15 $27.07 $27.15 $25.52 9,384
2018-08-23 $26.99 $27.12 $26.99 $27.09 $25.46 10,102
2018-08-22 $27.27 $27.27 $27.08 $27.14 $25.51 210,811
2018-08-21 $27.05 $27.26 $27.05 $27.16 $25.53 251,679
2018-08-20 $27.16 $27.17 $27.10 $27.13 $25.50 6,930
2018-08-17 $26.92 $27.10 $26.92 $27.10 $25.47 13,224
2018-08-16 $26.89 $26.93 $26.87 $26.87 $25.26 9,271
2018-08-15 $26.60 $26.70 $26.59 $26.66 $25.05 11,637
2018-08-14 $26.80 $26.88 $26.80 $26.87 $25.26 17,691
2018-08-13 $26.80 $26.80 $26.66 $26.67 $25.07 6,419
2018-08-10 $27.06 $27.06 $26.76 $26.84 $25.22 5,662
2018-08-09 $27.10 $27.12 $27.03 $27.03 $25.40 8,099
2018-08-08 $27.04 $27.08 $27.04 $27.08 $25.45 3,401
2018-08-07 $27.07 $27.13 $27.07 $27.09 $25.46 4,273
2018-08-06 $26.93 $26.96 $26.92 $26.93 $25.31 4,047
2018-08-03 $26.83 $26.86 $26.81 $26.86 $25.25 2,286
2018-08-02 $26.52 $26.77 $26.52 $26.76 $25.15 7,648
2018-08-01 $26.70 $26.70 $26.55 $26.62 $25.02 9,810
2018-07-31 $26.59 $26.66 $26.58 $26.65 $25.05 6,606
2018-07-30 $26.60 $26.61 $26.49 $26.56 $24.96 9,160
2018-07-27 $26.93 $26.94 $26.76 $26.79 $25.18 5,498
2018-07-26 $26.97 $26.99 $26.93 $26.94 $25.32 4,937
2018-07-25 $26.56 $26.76 $26.56 $26.76 $25.15 13,215
2018-07-24 $26.77 $26.79 $26.61 $26.65 $25.05 25,782
2018-07-23 $26.68 $26.76 $26.68 $26.74 $25.13 8,434
2018-07-20 $26.73 $26.85 $26.73 $26.75 $25.14 16,305
2018-07-19 $26.83 $26.86 $26.81 $26.81 $25.20 10,430
2018-07-18 $26.71 $26.77 $26.71 $26.72 $25.11 4,079
2018-07-17 $26.69 $26.85 $26.69 $26.85 $25.23 6,294
2018-07-16 $26.84 $26.84 $26.75 $26.79 $25.16 4,426
2018-07-13 $26.86 $26.87 $26.81 $26.84 $25.21 7,255
2018-07-12 $26.51 $26.77 $26.51 $26.76 $25.13 8,061
2018-07-11 $26.40 $26.40 $26.27 $26.29 $24.69 8,968
2018-07-10 $26.40 $26.48 $26.40 $26.48 $24.87 2,396
2018-07-09 $26.30 $26.35 $26.28 $26.35 $24.75 9,208
2018-07-06 $25.93 $26.24 $25.93 $26.17 $24.58 13,204
2018-07-05 $25.78 $26.01 $25.78 $26.01 $24.43 10,432
2018-07-03 $26.07 $26.07 $25.74 $25.74 $24.17 7,844
2018-07-02 $25.76 $25.82 $25.69 $25.81 $24.24 4,856
2018-06-29 $25.90 $26.06 $25.83 $25.83 $24.26 14,296
2018-06-28 $25.70 $25.88 $25.69 $25.86 $24.28 20,009
2018-06-27 $25.88 $25.88 $25.57 $25.57 $24.01 6,436
2018-06-26 $25.83 $25.91 $25.83 $25.89 $24.31 7,067
2018-06-25 $26.09 $26.23 $25.75 $25.75 $24.14 5,089
2018-06-22 $26.16 $26.20 $26.14 $26.18 $24.55 11,001
2018-06-21 $26.12 $26.15 $26.02 $26.10 $24.47 10,798
2018-06-20 $26.12 $26.12 $26.00 $26.01 $24.38 9,983
2018-06-19 $26.01 $26.14 $26.00 $26.09 $24.46 12,003
2018-06-18 $26.11 $26.14 $26.04 $26.12 $24.48 5,141
2018-06-15 $26.10 $26.23 $26.10 $26.21 $24.57 13,269
2018-06-14 $26.06 $26.20 $26.06 $26.14 $24.51 181,242
2018-06-13 $26.18 $26.19 $26.09 $26.09 $24.46 4,655
2018-06-12 $26.01 $26.15 $26.01 $26.13 $24.50 5,980
2018-06-11 $25.91 $26.15 $25.91 $26.05 $24.42 8,691
2018-06-08 $25.90 $26.00 $25.89 $25.97 $24.35 9,405
2018-06-07 $26.11 $26.11 $25.89 $25.92 $24.30 5,070
2018-06-06 $25.78 $25.89 $25.76 $25.88 $24.26 3,964
2018-06-05 $25.70 $25.73 $25.65 $25.73 $24.12 3,932
2018-06-04 $25.60 $25.72 $25.60 $25.70 $24.09 9,880
2018-06-01 $25.47 $25.54 $25.47 $25.52 $23.93 7,615
2018-05-31 $25.43 $25.43 $25.23 $25.24 $23.67 3,667
2018-05-30 $25.49 $25.61 $25.49 $25.61 $24.01 4,111
2018-05-29 $25.44 $25.44 $25.19 $25.28 $23.70 13,936
2018-05-25 $25.50 $25.52 $25.42 $25.46 $23.87 32,360
2018-05-24 $25.40 $25.56 $25.35 $25.55 $23.95 14,102
2018-05-23 $25.40 $25.57 $25.40 $25.54 $23.94 8,213
2018-05-22 $25.58 $25.62 $25.50 $25.52 $23.93 49,676
2018-05-21 $25.68 $25.68 $25.61 $25.62 $24.02 25,971
2018-05-18 $25.51 $25.60 $25.48 $25.54 $23.95 6,922
2018-05-17 $25.70 $25.74 $25.59 $25.63 $24.03 10,125
2018-05-16 $25.54 $25.65 $25.53 $25.60 $24.00 11,205
2018-05-15 $25.52 $25.55 $25.47 $25.47 $23.87 8,232
2018-05-14 $25.65 $25.65 $25.57 $25.59 $23.99 17,176
2018-05-11 $25.73 $25.73 $25.58 $25.66 $24.05 8,110
2018-05-10 $25.59 $25.66 $25.59 $25.60 $23.99 4,687
2018-05-09 $25.19 $25.46 $25.19 $25.42 $23.83 4,809
2018-05-08 $25.19 $25.20 $25.15 $25.18 $23.60 5,290
2018-05-07 $25.17 $25.20 $25.08 $25.14 $23.57 5,277
2018-05-04 $24.89 $25.15 $24.89 $25.15 $23.57 3,417
2018-05-03 $24.90 $24.96 $24.66 $24.91 $23.35 20,432
2018-05-02 $25.07 $25.13 $24.93 $24.94 $23.38 7,769
2018-05-01 $24.95 $25.02 $24.80 $25.02 $23.45 6,535
2018-04-30 $25.32 $25.33 $25.08 $25.08 $23.51 6,453
2018-04-27 $25.34 $25.38 $25.30 $25.37 $23.78 1,583
2018-04-26 $25.16 $25.38 $25.16 $25.38 $23.79 4,648
2018-04-25 $24.80 $25.00 $24.80 $25.00 $23.43 4,688
2018-04-24 $25.27 $25.27 $24.91 $25.00 $23.43 9,220
2018-04-23 $25.15 $25.15 $24.94 $24.96 $23.39 1,079
2018-04-20 $24.94 $25.02 $24.94 $24.95 $23.38 4,157
2018-04-19 $25.27 $25.33 $25.17 $25.33 $23.74 7,448
2018-04-18 $25.56 $25.61 $25.55 $25.57 $23.96 4,379
2018-04-17 $25.50 $25.55 $25.47 $25.53 $23.93 9,024
2018-04-16 $25.35 $25.47 $25.35 $25.45 $23.81 5,172
2018-04-13 $25.39 $25.39 $25.22 $25.23 $23.61 3,535
2018-04-12 $25.38 $25.38 $25.31 $25.34 $23.71 3,174
2018-04-11 $25.22 $25.31 $25.21 $25.22 $23.60 8,762
2018-04-10 $25.34 $25.37 $25.29 $25.30 $23.68 6,079
2018-04-09 $25.14 $25.28 $25.09 $25.15 $23.53 12,271
2018-04-06 $25.21 $25.38 $24.95 $25.02 $23.41 7,545
2018-04-05 $25.48 $25.48 $25.37 $25.37 $23.74 5,486
2018-04-04 $25.08 $25.50 $25.08 $25.48 $23.84 10,822
2018-04-03 $25.24 $25.28 $25.11 $25.26 $23.64 4,827
2018-04-02 $25.28 $25.30 $24.86 $24.97 $23.37 9,611
2018-03-29 $25.33 $25.52 $25.33 $25.52 $23.88 13,694
2018-03-28 $25.48 $25.48 $25.24 $25.24 $23.61 6,316
2018-03-27 $25.49 $25.52 $25.26 $25.29 $23.66 9,738
2018-03-26 $25.33 $25.52 $25.25 $25.52 $23.88 3,589
2018-03-23 $25.74 $25.91 $25.28 $25.42 $23.79 5,312
2018-03-22 $25.74 $25.91 $25.61 $25.61 $23.96 8,886
2018-03-21 $26.15 $26.32 $26.15 $26.24 $24.56 20,138
2018-03-20 $26.17 $26.23 $26.17 $26.17 $24.49 15,343
2018-03-19 $26.23 $26.23 $25.97 $26.11 $24.43 5,473
2018-03-16 $26.33 $26.37 $26.26 $26.27 $24.58 6,292
2018-03-15 $26.21 $26.33 $26.21 $26.23 $24.54 7,999
2018-03-14 $26.41 $26.42 $26.24 $26.24 $24.56 3,886
2018-03-13 $26.66 $26.66 $26.41 $26.41 $24.71 8,844
2018-03-12 $26.85 $26.85 $26.60 $26.60 $24.86 14,820
2018-03-09 $26.59 $26.71 $26.59 $26.66 $24.92 6,812
2018-03-08 $26.40 $26.47 $26.30 $26.39 $24.67 10,167
2018-03-07 $26.20 $26.28 $26.20 $26.27 $24.56 4,031
2018-03-06 $26.19 $26.32 $26.19 $26.29 $24.58 15,823
2018-03-05 $25.89 $26.16 $25.89 $26.13 $24.42 11,265
2018-03-02 $25.74 $26.01 $25.74 $26.01 $24.31 18,450
2018-03-01 $25.99 $26.13 $25.88 $25.88 $24.19 13,803
2018-02-28 $26.27 $26.30 $26.16 $26.20 $24.49 4,746
2018-02-27 $26.42 $26.46 $26.28 $26.28 $24.57 11,751
2018-02-26 $26.43 $26.45 $26.33 $26.42 $24.70 2,928
2018-02-23 $26.27 $26.39 $26.27 $26.38 $24.66 16,187
2018-02-22 $26.37 $26.39 $26.30 $26.33 $24.61 23,552
2018-02-21 $26.48 $26.53 $26.38 $26.38 $24.66 187,244
2018-02-20 $26.48 $26.53 $26.46 $26.49 $24.76 10,566
2018-02-16 $26.49 $26.56 $26.48 $26.51 $24.78 12,153
2018-02-15 $26.49 $26.51 $26.34 $26.48 $24.75 14,060
2018-02-14 $26.36 $26.42 $26.33 $26.42 $24.70 4,963
2018-02-13 $26.29 $26.32 $26.25 $26.32 $24.60 16,367
2018-02-12 $26.26 $26.31 $26.26 $26.27 $24.55 4,848
2018-02-09 $26.25 $26.25 $26.06 $26.19 $24.47 8,083
2018-02-08 $26.31 $26.32 $26.18 $26.18 $24.46 5,419
2018-02-07 $26.28 $26.42 $26.28 $26.38 $24.65 15,267
2018-02-06 $26.27 $26.43 $26.13 $26.43 $24.70 4,359
2018-02-05 $26.94 $26.94 $26.09 $26.24 $24.52 7,129
2018-02-02 $27.25 $27.27 $27.07 $27.07 $25.29 7,671
2018-02-01 $27.30 $27.47 $27.30 $27.43 $25.63 3,418
2018-01-31 $27.50 $27.50 $27.30 $27.31 $25.52 4,107
2018-01-30 $27.61 $27.70 $27.55 $27.61 $25.80 8,681
2018-01-29 $27.97 $28.00 $27.82 $27.89 $26.06 8,203
2018-01-26 $27.64 $27.96 $27.63 $27.95 $26.11 4,578
2018-01-25 $27.59 $27.59 $27.40 $27.47 $25.67 15,144
2018-01-24 $27.55 $27.57 $27.27 $27.43 $25.63 22,822
2018-01-23 $27.43 $27.51 $27.37 $27.37 $25.57 21,091
2018-01-22 $27.32 $27.43 $27.30 $27.41 $25.61 8,827
2018-01-19 $27.27 $27.31 $27.21 $27.31 $25.52 18,497
2018-01-18 $27.23 $27.23 $26.97 $27.16 $25.38 15,276
2018-01-17 $27.01 $27.19 $26.99 $27.19 $25.41 6,642
2018-01-16 $27.14 $27.20 $26.96 $26.96 $25.18 7,144
2018-01-12 $26.78 $27.05 $26.78 $27.00 $25.22 7,718
2018-01-11 $26.61 $26.75 $26.61 $26.75 $24.98 6,979
2018-01-10 $26.49 $26.60 $26.48 $26.54 $24.79 8,067
2018-01-09 $26.57 $26.64 $26.57 $26.57 $24.82 8,279
2018-01-08 $26.37 $26.44 $26.35 $26.44 $24.70 4,864
2018-01-05 $26.31 $26.40 $26.31 $26.40 $24.66 7,688
2018-01-04 $26.36 $26.38 $26.30 $26.36 $24.62 5,063
2018-01-03 $26.09 $26.15 $26.08 $26.15 $24.43 10,655
2018-01-02 $25.92 $25.93 $25.86 $25.93 $24.22 19,642
2017-12-29 $25.99 $25.99 $25.85 $25.85 $24.15 23,218
2017-12-28 $26.10 $26.10 $25.91 $25.94 $24.23 5,104
2017-12-27 $25.92 $25.98 $25.92 $25.96 $24.18 6,156
2017-12-26 $25.97 $25.97 $25.91 $25.91 $24.14 5,200
2017-12-22 $25.86 $25.91 $25.86 $25.91 $24.13 2,280
2017-12-21 $25.94 $25.97 $25.87 $25.87 $24.10 10,245
2017-12-20 $25.86 $25.95 $25.83 $25.84 $24.07 12,631
2017-12-19 $25.83 $25.87 $25.82 $25.82 $24.05 4,654
2017-12-18 $25.76 $25.78 $25.70 $25.74 $23.98 11,598
2017-12-15 $25.39 $25.62 $25.39 $25.61 $23.85 10,326
2017-12-14 $25.51 $25.51 $25.37 $25.37 $23.63 4,653
2017-12-13 $25.59 $25.65 $25.53 $25.53 $23.79 5,731
2017-12-12 $25.54 $25.63 $25.54 $25.60 $23.85 5,327
2017-12-11 $25.53 $25.55 $25.49 $25.49 $23.74 5,055
2017-12-08 $25.38 $25.54 $25.38 $25.48 $23.74 4,680
2017-12-07 $25.20 $25.40 $25.20 $25.36 $23.63 8,615
2017-12-06 $25.21 $25.26 $25.20 $25.26 $23.53 6,114
2017-12-05 $25.32 $25.33 $25.22 $25.22 $23.49 3,246
2017-12-04 $25.45 $25.45 $25.35 $25.36 $23.63 5,508
2017-12-01 $25.05 $25.05 $24.93 $25.04 $23.33 3,602
2017-11-30 $24.92 $25.21 $24.91 $25.09 $23.37 4,887
2017-11-29 $24.89 $24.92 $24.87 $24.89 $23.19 6,457
2017-11-28 $24.50 $24.73 $24.50 $24.73 $23.04 3,179
2017-11-27 $24.30 $24.45 $24.30 $24.43 $22.75 5,194
2017-11-24 $24.44 $24.44 $24.39 $24.39 $22.72 6,902
2017-11-22 $24.49 $24.49 $24.41 $24.42 $22.75 5,911
2017-11-21 $24.40 $24.49 $24.40 $24.49 $22.81 7,238
2017-11-20 $24.32 $24.44 $24.32 $24.40 $22.73 8,475
2017-11-17 $24.24 $24.31 $24.24 $24.31 $22.64 7,741
2017-11-16 $24.24 $24.34 $24.23 $24.29 $22.63 14,755
2017-11-15 $24.22 $24.22 $24.14 $24.16 $22.51 6,823
2017-11-14 $24.09 $24.28 $24.09 $24.28 $22.62 7,507
2017-11-13 $24.11 $24.26 $24.11 $24.24 $22.58 3,112
2017-11-10 $24.14 $24.18 $24.12 $24.16 $22.51 5,902
2017-11-09 $24.33 $24.33 $24.17 $24.24 $22.58 5,878
2017-11-08 $24.41 $24.47 $24.38 $24.45 $22.77 4,864
2017-11-07 $24.56 $24.56 $24.42 $24.42 $22.75 9,032
2017-11-06 $24.62 $24.62 $24.57 $24.57 $22.89 4,010
2017-11-03 $24.57 $24.62 $24.55 $24.61 $22.93 12,006
2017-11-02 $24.45 $24.58 $24.45 $24.51 $22.84 5,462
2017-11-01 $24.60 $24.60 $24.50 $24.53 $22.85 5,266
2017-10-31 $24.49 $24.59 $24.49 $24.52 $22.84 8,834
2017-10-30 $24.61 $24.63 $24.53 $24.58 $22.90 4,237
2017-10-27 $24.60 $24.67 $24.60 $24.67 $22.98 4,316
2017-10-26 $24.53 $24.58 $24.52 $24.58 $22.90 4,872
2017-10-25 $24.37 $24.37 $24.24 $24.37 $22.70 7,611
2017-10-24 $24.50 $24.54 $24.48 $24.54 $22.86 3,581
2017-10-23 $24.36 $24.41 $24.35 $24.38 $22.71 4,637
2017-10-20 $24.30 $24.34 $24.26 $24.34 $22.67 7,372
2017-10-19 $24.00 $24.18 $24.00 $24.18 $22.52 5,571
2017-10-18 $24.10 $24.15 $24.09 $24.14 $22.49 5,541
2017-10-17 $24.10 $24.10 $24.04 $24.08 $22.43 5,824
2017-10-16 $24.07 $24.10 $24.04 $24.10 $22.45 8,706
2017-10-13 $24.11 $24.11 $24.06 $24.07 $22.42 13,901
2017-10-12 $24.06 $24.12 $24.05 $24.09 $22.44 8,533
2017-10-11 $23.99 $24.04 $23.99 $24.03 $22.38 9,498
2017-10-10 $23.96 $24.00 $23.96 $23.98 $22.34 7,865
2017-10-09 $23.97 $24.01 $23.94 $23.95 $22.31 7,777
2017-10-06 $24.00 $24.02 $23.95 $23.98 $22.34 3,413
2017-10-05 $23.89 $24.01 $23.89 $23.97 $22.33 8,545
2017-10-04 $23.79 $23.84 $23.79 $23.83 $22.20 4,072
2017-10-03 $23.82 $23.85 $23.81 $23.85 $22.21 11,278
2017-10-02 $23.73 $23.82 $23.71 $23.80 $22.17 7,332
2017-09-29 $23.69 $23.73 $23.69 $23.71 $22.09 5,515
2017-09-28 $23.59 $23.69 $23.59 $23.66 $22.04 9,018
2017-09-27 $23.60 $23.67 $23.56 $23.66 $22.04 9,984
2017-09-26 $23.55 $23.60 $23.52 $23.60 $21.98 4,400
2017-09-25 $23.55 $23.57 $23.46 $23.52 $21.91 6,802
2017-09-22 $23.52 $23.56 $23.52 $23.55 $21.94 3,923
2017-09-21 $23.49 $23.53 $23.49 $23.49 $21.88 4,092
2017-09-20 $23.50 $23.56 $23.50 $23.54 $21.92 9,402
2017-09-19 $23.49 $23.54 $23.49 $23.53 $21.91 4,338
2017-09-18 $23.48 $23.56 $23.48 $23.52 $21.85 5,428
2017-09-15 $23.36 $23.41 $23.36 $23.40 $21.74 2,631
2017-09-14 $23.29 $23.36 $23.29 $23.36 $21.70 3,322
2017-09-13 $23.28 $23.30 $23.26 $23.30 $21.65 5,041
2017-09-12 $23.30 $23.32 $23.29 $23.31 $21.66 8,124
2017-09-11 $23.17 $23.23 $23.17 $23.23 $21.59 1,749
2017-09-08 $23.02 $23.05 $23.00 $23.01 $21.38 4,773
2017-09-07 $22.86 $22.88 $22.85 $22.87 $21.25 6,288
2017-09-06 $22.81 $22.97 $22.81 $22.94 $21.31 9,376
2017-09-05 $22.94 $22.98 $22.82 $22.87 $21.25 3,217
2017-09-01 $23.08 $23.17 $23.08 $23.15 $21.51 8,262
2017-08-31 $23.07 $23.09 $23.02 $23.07 $21.44 12,622
2017-08-30 $22.96 $22.96 $22.93 $22.96 $21.33 2,796
2017-08-29 $22.73 $22.84 $22.73 $22.84 $21.22 4,001
2017-08-28 $22.85 $22.85 $22.80 $22.85 $21.23 6,238
2017-08-25 $22.87 $22.91 $22.87 $22.91 $21.29 4,602
2017-08-24 $22.77 $22.84 $22.77 $22.80 $21.18 4,810
2017-08-23 $22.93 $22.93 $22.81 $22.81 $21.19 9,849
2017-08-22 $22.80 $22.93 $22.80 $22.91 $21.28 4,191
2017-08-21 $22.75 $22.75 $22.70 $22.70 $21.10 9,044
2017-08-18 $22.68 $22.79 $22.65 $22.74 $21.12 13,726
2017-08-17 $23.03 $23.03 $22.83 $22.83 $21.21 2,091
2017-08-16 $23.19 $23.20 $23.11 $23.14 $21.50 6,979
2017-08-15 $23.12 $23.12 $23.09 $23.12 $21.48 8,565
2017-08-14 $22.94 $23.14 $22.94 $23.13 $21.48 5,742
2017-08-11 $22.90 $22.92 $22.85 $22.85 $21.22 8,147
2017-08-10 $22.99 $23.02 $22.89 $22.89 $21.25 6,958
2017-08-09 $23.22 $23.28 $23.18 $23.26 $21.60 6,574
2017-08-08 $23.35 $23.46 $23.32 $23.32 $21.65 7,548
2017-08-07 $23.38 $23.39 $23.35 $23.36 $21.69 3,216
2017-08-04 $23.36 $23.38 $23.33 $23.33 $21.66 11,144
2017-08-03 $23.29 $23.31 $23.25 $23.25 $21.59 15,877
2017-08-02 $23.26 $23.33 $23.24 $23.33 $21.66 11,327
2017-08-01 $23.36 $23.38 $23.30 $23.36 $21.69 4,614
2017-07-31 $23.43 $23.43 $23.37 $23.40 $21.73 2,787
2017-07-28 $23.28 $23.34 $23.25 $23.34 $21.67 10,954
2017-07-27 $23.29 $23.34 $23.27 $23.31 $21.64 3,157
2017-07-26 $23.34 $23.34 $23.26 $23.28 $21.61 4,860
2017-07-25 $23.31 $23.42 $23.31 $23.37 $21.70 5,841
2017-07-24 $23.23 $23.24 $23.20 $23.24 $21.57 4,410
2017-07-21 $23.20 $23.33 $23.20 $23.28 $21.61 4,478
2017-07-20 $23.23 $23.39 $23.23 $23.35 $21.68 8,731
2017-07-19 $23.16 $23.36 $23.16 $23.32 $21.65 8,247
2017-07-18 $23.19 $23.22 $23.17 $23.22 $21.56 4,954
2017-07-17 $23.23 $23.29 $23.23 $23.26 $21.60 1,871
2017-07-14 $23.16 $23.26 $23.15 $23.24 $21.58 3,287
2017-07-13 $23.19 $23.20 $23.15 $23.16 $21.50 6,134
2017-07-12 $23.19 $23.19 $23.14 $23.16 $21.50 4,757
2017-07-11 $23.08 $23.08 $23.02 $23.05 $21.41 5,178
2017-07-10 $23.14 $23.19 $23.13 $23.15 $21.50 1,246
2017-07-07 $23.01 $23.14 $23.00 $23.13 $21.48 7,867
2017-07-06 $22.94 $23.07 $22.88 $22.94 $21.30 6,959
2017-07-05 $23.12 $23.12 $22.92 $23.05 $21.40 16,035
2017-07-03 $23.05 $23.10 $23.01 $23.01 $21.37 4,379
2017-06-30 $22.89 $22.95 $22.82 $22.95 $21.31 4,595
2017-06-29 $22.95 $22.95 $22.80 $22.82 $21.18 5,778
2017-06-28 $22.97 $23.03 $22.96 $23.02 $21.38 16,013
2017-06-27 $22.84 $22.91 $22.81 $22.81 $21.18 11,071
2017-06-26 $23.00 $23.00 $22.95 $22.99 $21.28 7,896
2017-06-23 $22.89 $22.97 $22.89 $22.94 $21.24 9,899
2017-06-22 $22.95 $23.00 $22.93 $22.93 $21.23 9,367
2017-06-21 $23.13 $23.17 $23.00 $23.03 $21.32 25,163
2017-06-20 $23.24 $23.24 $23.16 $23.16 $21.44 20,371
2017-06-19 $23.27 $23.32 $23.26 $23.26 $21.54 4,309
2017-06-16 $23.06 $23.09 $23.03 $23.07 $21.36 11,648
2017-06-15 $22.79 $23.07 $22.79 $23.03 $21.32 11,170
2017-06-14 $23.05 $23.08 $22.95 $23.00 $21.29 7,648
2017-06-13 $23.13 $23.14 $23.08 $23.10 $21.39 96,248
2017-06-12 $23.01 $23.02 $22.95 $23.02 $21.31 2,643
2017-06-09 $22.96 $23.21 $22.96 $22.97 $21.26 7,685
2017-06-08 $22.92 $23.11 $22.92 $23.06 $21.35 106,212
2017-06-07 $22.98 $23.02 $22.93 $22.99 $21.29 508,200
2017-06-06 $22.94 $22.99 $22.94 $22.99 $21.29 6,366
2017-06-05 $23.01 $23.01 $22.96 $22.96 $21.26 11,294
2017-06-02 $22.85 $22.99 $22.85 $22.97 $21.26 4,776
2017-06-01 $22.71 $22.86 $22.71 $22.85 $21.16 7,410
2017-05-31 $22.58 $22.68 $22.58 $22.68 $21.00 12,090
2017-05-30 $22.60 $22.66 $22.60 $22.64 $20.96 4,789
2017-05-26 $22.64 $22.67 $22.63 $22.63 $20.95 7,227
2017-05-25 $22.64 $22.69 $22.64 $22.66 $20.98 5,561
2017-05-24 $22.42 $22.49 $22.42 $22.46 $20.80 7,350
2017-05-23 $22.29 $22.41 $22.29 $22.41 $20.75 3,244
2017-05-22 $22.33 $22.37 $22.31 $22.31 $20.65 6,550
2017-05-19 $22.11 $22.28 $22.11 $22.26 $20.61 8,581
2017-05-18 $22.00 $22.17 $21.96 $22.12 $20.48 14,853
2017-05-17 $22.44 $22.44 $22.09 $22.11 $20.47 4,367
2017-05-16 $22.44 $22.44 $22.36 $22.43 $20.76 7,460
2017-05-15 $22.48 $22.50 $22.43 $22.47 $20.79 9,175
2017-05-12 $22.37 $22.40 $22.35 $22.37 $20.70 3,339
2017-05-11 $22.34 $22.46 $22.34 $22.44 $20.77 6,917
2017-05-10 $22.30 $22.48 $22.30 $22.48 $20.80 5,673
2017-05-09 $22.40 $22.44 $22.36 $22.38 $20.71 4,901
2017-05-08 $22.35 $22.41 $22.35 $22.38 $20.70 17,064
2017-05-05 $22.29 $22.37 $22.24 $22.37 $20.70 8,454
2017-05-04 $22.25 $22.29 $22.16 $22.24 $20.58 15,416
2017-05-03 $22.15 $22.34 $22.15 $22.33 $20.66 12,262
2017-05-02 $22.32 $22.40 $22.32 $22.36 $20.69 15,568
2017-05-01 $22.23 $22.28 $22.23 $22.26 $20.60 6,041
2017-04-28 $22.36 $22.36 $22.25 $22.27 $20.61 9,861
2017-04-27 $22.50 $22.51 $22.39 $22.46 $20.78 9,640
2017-04-26 $22.43 $22.51 $22.43 $22.45 $20.77 6,966
2017-04-25 $22.24 $22.45 $22.24 $22.43 $20.75 10,384
2017-04-24 $22.23 $22.40 $22.23 $22.37 $20.70 9,998
2017-04-21 $22.09 $22.14 $22.08 $22.12 $20.47 11,116
2017-04-20 $22.07 $22.20 $22.07 $22.20 $20.54 6,707
2017-04-19 $22.10 $22.10 $21.99 $22.01 $20.36 8,241
2017-04-18 $21.93 $22.08 $21.93 $22.03 $20.38 10,110
2017-04-17 $22.04 $22.07 $22.01 $22.06 $20.39 12,967
2017-04-13 $22.06 $22.09 $21.94 $21.97 $20.30 24,156
2017-04-12 $22.03 $22.12 $22.01 $22.03 $20.36 8,764
2017-04-11 $22.09 $22.12 $21.99 $22.12 $20.44 8,261
2017-04-10 $22.12 $22.16 $22.01 $22.08 $20.41 8,302
2017-04-07 $22.07 $22.14 $22.07 $22.13 $20.45 6,186
2017-04-06 $22.05 $22.15 $22.05 $22.06 $20.38 7,438
2017-04-05 $22.22 $22.24 $22.14 $22.14 $20.46 9,148
2017-04-04 $22.03 $22.12 $22.03 $22.11 $20.43 9,379
2017-04-03 $22.11 $22.11 $21.99 $22.05 $20.38 11,455
2017-03-31 $22.18 $22.24 $22.17 $22.23 $20.54 5,837
2017-03-30 $22.20 $22.23 $22.16 $22.23 $20.54 22,584
2017-03-29 $22.05 $22.12 $22.05 $22.12 $20.44 3,430
2017-03-28 $21.89 $22.02 $21.88 $22.02 $20.35 12,875
2017-03-27 $21.71 $21.83 $21.71 $21.79 $20.13 6,569
2017-03-24 $21.96 $22.00 $21.85 $21.89 $20.23 13,919
2017-03-23 $21.92 $22.05 $21.90 $21.92 $20.26 10,091
2017-03-22 $21.80 $21.91 $21.80 $21.91 $20.25 6,768
2017-03-21 $22.03 $22.03 $21.85 $21.94 $20.28 9,486
2017-03-20 $22.16 $22.23 $22.14 $22.16 $20.48 10,896
2017-03-17 $22.21 $22.22 $22.17 $22.20 $20.52 9,564
2017-03-16 $22.16 $22.23 $22.15 $22.16 $20.48 7,392
2017-03-15 $22.02 $22.19 $22.02 $22.17 $20.49 6,766
2017-03-14 $22.00 $22.01 $21.93 $21.99 $20.32 13,029
2017-03-13 $22.12 $22.14 $22.07 $22.14 $20.41 33,516
2017-03-10 $22.05 $22.08 $22.03 $22.03 $20.31 5,279
2017-03-09 $22.17 $22.17 $21.92 $21.97 $20.25 19,472
2017-03-08 $22.08 $22.12 $22.01 $22.05 $20.33 16,364
2017-03-07 $22.02 $22.07 $22.02 $22.05 $20.32 6,770
2017-03-06 $22.03 $22.11 $22.03 $22.09 $20.36 5,302
2017-03-03 $22.07 $22.12 $22.07 $22.12 $20.39 6,654
2017-03-02 $22.19 $22.19 $22.11 $22.13 $20.40 48,188
2017-03-01 $22.17 $22.29 $22.17 $22.22 $20.48 220,858
2017-02-28 $22.04 $22.07 $21.96 $21.99 $20.27 4,848
2017-02-27 $22.01 $22.10 $22.01 $22.08 $20.35 9,822
2017-02-24 $21.94 $22.03 $21.94 $22.00 $20.28 13,734
2017-02-23 $22.02 $22.04 $22.01 $22.04 $20.32 8,141
2017-02-22 $21.95 $21.95 $21.91 $21.93 $20.22 9,793
2017-02-21 $21.73 $21.95 $21.73 $21.93 $20.22 17,475
2017-02-17 $21.70 $21.79 $21.70 $21.79 $20.09 8,289
2017-02-16 $21.81 $21.81 $21.75 $21.78 $20.08 6,873
2017-02-15 $21.62 $21.76 $21.62 $21.76 $20.05 5,301
2017-02-14 $21.63 $21.70 $21.63 $21.68 $19.99 8,514
2017-02-13 $21.55 $21.73 $21.55 $21.69 $19.98 8,859
2017-02-10 $21.51 $21.54 $21.49 $21.52 $19.82 10,094
2017-02-09 $21.49 $21.51 $21.44 $21.45 $19.76 7,556
2017-02-08 $21.37 $21.47 $21.36 $21.39 $19.70 11,415
2017-02-07 $21.42 $21.46 $21.37 $21.42 $19.73 11,254
2017-02-06 $21.29 $21.47 $21.29 $21.44 $19.74 10,414
2017-02-03 $21.40 $21.50 $21.40 $21.45 $19.76 5,631
2017-02-02 $21.17 $21.30 $21.17 $21.24 $19.56 8,289
2017-02-01 $21.24 $21.24 $21.18 $21.23 $19.56 11,037
2017-01-31 $21.22 $21.27 $21.17 $21.27 $19.59 18,136
2017-01-30 $21.28 $21.28 $21.22 $21.23 $19.56 5,880
2017-01-27 $21.48 $21.49 $21.43 $21.46 $19.77 5,959
2017-01-26 $21.59 $21.59 $21.52 $21.55 $19.85 8,056
2017-01-25 $21.52 $21.55 $21.48 $21.55 $19.85 3,940
2017-01-24 $21.19 $21.35 $21.19 $21.34 $19.65 8,387
2017-01-23 $20.96 $21.04 $20.96 $21.02 $19.36 3,966
2017-01-20 $21.10 $21.14 $21.02 $21.06 $19.40 9,613
2017-01-19 $21.20 $21.20 $20.98 $20.98 $19.32 11,557
2017-01-18 $21.07 $21.11 $21.05 $21.06 $19.40 14,383
2017-01-17 $21.00 $21.08 $20.95 $21.00 $19.35 7,386
2017-01-13 $21.23 $21.23 $21.13 $21.15 $19.48 7,228
2017-01-12 $21.11 $21.11 $20.93 $21.08 $19.41 16,021
2017-01-11 $21.02 $21.16 $21.02 $21.13 $19.46 10,363
2017-01-10 $21.12 $21.19 $21.03 $21.06 $19.40 4,614
2017-01-09 $21.21 $21.21 $21.10 $21.13 $19.46 8,660
2017-01-06 $21.12 $21.20 $21.12 $21.20 $19.53 6,131
2017-01-05 $21.04 $21.12 $21.04 $21.09 $19.42 3,995
2017-01-04 $21.17 $21.22 $21.16 $21.19 $19.51 10,355
2017-01-03 $20.97 $20.98 $20.94 $20.98 $19.32 9,732
2016-12-30 $20.96 $20.96 $20.87 $20.87 $19.22 5,190
2016-12-29 $21.02 $21.04 $20.92 $20.97 $19.31 10,228
2016-12-28 $21.21 $21.21 $20.99 $21.02 $19.36 10,378
2016-12-27 $21.28 $21.29 $21.25 $21.26 $19.51 7,468
2016-12-23 $21.18 $21.23 $21.16 $21.23 $19.48 6,290
2016-12-22 $21.11 $21.23 $21.11 $21.23 $19.49 5,765
2016-12-21 $21.25 $21.30 $21.22 $21.24 $19.49 13,209
2016-12-20 $21.33 $21.34 $21.20 $21.27 $19.52 10,668
2016-12-19 $21.05 $21.20 $21.04 $21.15 $19.41 21,677
2016-12-16 $21.12 $21.20 $21.01 $21.04 $19.31 15,766
2016-12-15 $21.22 $21.22 $21.13 $21.15 $19.41 11,945
2016-12-14 $21.18 $21.27 $21.10 $21.11 $19.37 8,081
2016-12-13 $21.23 $21.33 $21.19 $21.28 $19.53 10,609
2016-12-12 $21.24 $21.24 $21.15 $21.20 $19.46 12,770
2016-12-09 $21.28 $21.31 $21.24 $21.29 $19.54 13,250
2016-12-08 $21.31 $21.38 $21.31 $21.31 $19.55 14,714
2016-12-07 $20.88 $21.25 $20.88 $21.18 $19.44 9,035
2016-12-06 $20.68 $20.88 $20.68 $20.85 $19.14 11,352
2016-12-05 $20.71 $20.76 $20.70 $20.76 $19.05 13,705
2016-12-02 $20.61 $20.65 $20.54 $20.63 $18.93 21,290
2016-12-01 $20.68 $20.74 $20.59 $20.59 $18.90 46,428
2016-11-30 $20.73 $20.74 $20.65 $20.65 $18.95 9,298
2016-11-29 $20.53 $20.67 $20.51 $20.64 $18.94 14,061
2016-11-28 $20.58 $20.64 $20.54 $20.54 $18.85 8,765
2016-11-25 $20.70 $20.72 $20.66 $20.69 $18.99 16,906
2016-11-23 $20.60 $20.66 $20.60 $20.63 $18.93 26,513
2016-11-22 $20.55 $20.58 $20.50 $20.56 $18.87 26,734
2016-11-21 $20.41 $20.46 $20.39 $20.42 $18.74 19,964
2016-11-18 $20.38 $20.41 $20.33 $20.40 $18.72 10,446
2016-11-17 $20.29 $20.37 $20.28 $20.34 $18.67 14,317
2016-11-16 $20.35 $20.35 $20.25 $20.29 $18.62 17,213
2016-11-15 $20.28 $20.48 $20.28 $20.46 $18.78 15,093
2016-11-14 $20.37 $20.39 $20.30 $20.35 $18.68 11,424
2016-11-11 $20.02 $20.17 $20.01 $20.16 $18.50 11,898
2016-11-10 $19.96 $20.10 $19.90 $20.05 $18.40 16,082
2016-11-09 $19.47 $19.86 $19.47 $19.83 $18.20 46,977
2016-11-08 $19.36 $19.49 $19.36 $19.45 $17.85 20,523
2016-11-07 $19.20 $19.35 $19.20 $19.33 $17.74 13,945
2016-11-04 $18.91 $19.07 $18.91 $19.07 $17.50 18,746
2016-11-03 $19.00 $19.03 $18.92 $18.93 $17.37 16,084
2016-11-02 $19.07 $19.14 $19.02 $19.02 $17.45 24,457
2016-11-01 $19.22 $19.36 $19.00 $19.08 $17.51 52,309
2016-10-31 $19.16 $19.21 $19.12 $19.17 $17.59 14,961
2016-10-28 $19.10 $19.16 $19.03 $19.08 $17.51 9,344
2016-10-27 $19.08 $19.12 $19.06 $19.08 $17.51 16,301
2016-10-26 $19.07 $19.23 $19.07 $19.15 $17.58 22,538
2016-10-25 $19.32 $19.32 $19.13 $19.14 $17.57 15,063
2016-10-24 $19.46 $19.46 $19.38 $19.41 $17.81 21,169
2016-10-21 $19.13 $19.33 $19.13 $19.33 $17.74 11,092
2016-10-20 $19.39 $19.39 $19.34 $19.35 $17.76 16,913
2016-10-19 $19.35 $19.46 $19.33 $19.43 $17.83 13,851
2016-10-18 $19.38 $19.38 $19.31 $19.34 $17.75 15,944
2016-10-17 $19.38 $19.38 $19.30 $19.32 $17.71 7,268
2016-10-14 $19.35 $19.45 $19.35 $19.41 $17.80 16,816
2016-10-13 $19.20 $19.39 $19.20 $19.34 $17.73 17,526
2016-10-12 $19.45 $19.52 $19.45 $19.52 $17.89 12,603
2016-10-11 $19.67 $19.68 $19.39 $19.40 $17.78 17,485
2016-10-10 $19.86 $19.86 $19.74 $19.75 $18.10 11,080
2016-10-07 $19.78 $19.78 $19.64 $19.74 $18.10 9,057
2016-10-06 $19.72 $19.81 $19.70 $19.78 $18.13 13,953
2016-10-05 $19.80 $19.86 $19.79 $19.80 $18.15 17,447
2016-10-04 $19.77 $19.84 $19.64 $19.68 $18.04 25,727
2016-10-03 $19.80 $19.90 $19.80 $19.86 $18.21 19,166
2016-09-30 $19.74 $19.98 $19.74 $19.95 $18.29 41,890
2016-09-29 $19.91 $19.91 $19.72 $19.76 $18.11 49,171
2016-09-28 $19.91 $19.94 $19.80 $19.94 $18.28 21,925
2016-09-27 $19.81 $19.91 $19.79 $19.91 $18.25 23,415
2016-09-26 $19.79 $19.81 $19.76 $19.78 $18.13 10,146
2016-09-23 $19.93 $19.99 $19.90 $19.92 $18.26 29,888
2016-09-22 $20.00 $20.04 $19.99 $20.01 $18.34 15,035
2016-09-21 $19.83 $19.96 $19.78 $19.93 $18.27 21,286
2016-09-20 $19.80 $19.81 $19.76 $19.77 $18.12 14,601
2016-09-19 $19.83 $19.85 $19.72 $19.75 $18.10 18,361
2016-09-16 $19.70 $19.70 $18.75 $19.68 $18.04 20,258
2016-09-15 $19.50 $19.81 $19.50 $19.79 $18.14 20,543
2016-09-14 $19.66 $19.69 $19.61 $19.61 $17.98 20,100
2016-09-13 $19.75 $19.75 $19.67 $19.69 $18.05 15,337
2016-09-12 $19.57 $19.95 $19.57 $19.89 $18.20 35,603
2016-09-09 $20.01 $20.01 $19.73 $19.73 $18.06 62,832
2016-09-08 $20.21 $20.21 $20.15 $20.17 $18.46 30,025
2016-09-07 $20.28 $20.28 $20.25 $20.25 $18.53 2,466
2016-09-06 $20.28 $20.29 $20.23 $20.29 $18.57 16,649
2016-09-02 $20.24 $20.29 $20.21 $20.27 $18.55 22,050
2016-09-01 $20.07 $20.20 $20.07 $20.18 $18.47 16,836
2016-08-31 $20.12 $20.19 $20.10 $20.17 $18.46 9,881
2016-08-30 $20.25 $20.25 $20.19 $20.20 $18.49 10,311
2016-08-29 $20.24 $20.28 $20.23 $20.26 $18.54 12,824
2016-08-26 $20.28 $20.32 $20.09 $20.17 $18.46 8,281
2016-08-25 $20.23 $20.28 $20.21 $20.24 $18.52 16,935
2016-08-24 $20.24 $20.28 $20.21 $20.21 $18.50 9,394
2016-08-23 $20.39 $20.39 $20.32 $20.37 $18.64 23,865
2016-08-22 $20.27 $20.32 $20.27 $20.30 $18.58 19,328
2016-08-19 $20.20 $20.27 $20.20 $20.26 $18.54 6,865
2016-08-18 $20.18 $20.30 $20.18 $20.25 $18.53 23,632
2016-08-17 $20.15 $20.30 $20.15 $20.28 $18.56 13,118
2016-08-16 $20.40 $20.40 $20.29 $20.29 $18.57 14,047
2016-08-15 $20.51 $20.52 $20.46 $20.46 $18.71 17,633
2016-08-12 $20.37 $20.41 $20.34 $20.39 $18.64 14,236
2016-08-11 $20.39 $20.46 $20.39 $20.42 $18.67 17,944
2016-08-10 $20.34 $20.38 $20.31 $20.36 $18.62 14,275
2016-08-09 $20.37 $20.41 $20.32 $20.32 $18.58 11,726
2016-08-08 $20.32 $20.33 $20.29 $20.32 $18.58 8,053
2016-08-05 $20.29 $20.34 $20.28 $20.30 $18.56 15,778
2016-08-04 $20.23 $20.29 $20.18 $20.21 $18.48 13,268
2016-08-03 $20.19 $20.22 $20.16 $20.18 $18.45 9,392
2016-08-02 $20.21 $20.23 $20.16 $20.20 $18.47 19,250
2016-08-01 $20.34 $20.42 $20.34 $20.37 $18.63 22,461
2016-07-29 $20.34 $20.45 $20.34 $20.40 $18.65 24,366
2016-07-28 $20.31 $20.36 $20.27 $20.36 $18.61 25,106
2016-07-27 $20.30 $20.33 $20.27 $20.30 $18.56 6,231
2016-07-26 $20.36 $20.38 $20.33 $20.34 $18.60 12,676
2016-07-25 $20.36 $20.39 $20.34 $20.35 $18.61 7,838
2016-07-22 $20.33 $20.39 $20.32 $20.38 $18.63 9,763
2016-07-21 $20.36 $20.38 $20.25 $20.30 $18.56 13,009
2016-07-20 $20.36 $20.44 $20.36 $20.40 $18.65 22,946
2016-07-19 $20.36 $20.40 $20.34 $20.35 $18.61 5,484
2016-07-18 $20.40 $20.43 $20.40 $20.41 $18.66 24,526
2016-07-15 $20.41 $20.46 $20.38 $20.38 $18.63 9,119
2016-07-14 $20.43 $20.46 $20.39 $20.43 $18.68 12,951
2016-07-13 $20.35 $20.42 $20.35 $20.41 $18.66 17,046
2016-07-12 $20.35 $20.41 $20.34 $20.37 $18.63 8,425
2016-07-11 $20.34 $20.45 $20.34 $20.40 $18.65 32,663
2016-07-08 $20.26 $20.36 $20.26 $20.35 $18.61 8,155
2016-07-07 $20.28 $20.31 $20.22 $20.26 $18.52 10,276
2016-07-06 $20.23 $20.33 $20.23 $20.28 $18.54 10,149
2016-07-05 $20.29 $20.32 $20.26 $20.32 $18.58 11,745
2016-07-01 $20.25 $20.35 $20.25 $20.34 $18.60 12,151
2016-06-30 $20.05 $20.24 $20.05 $20.19 $18.46 10,954
2016-06-29 $20.10 $20.14 $19.96 $20.10 $18.38 12,104
2016-06-28 $19.89 $20.07 $19.89 $20.01 $18.30 12,250
2016-06-27 $19.92 $19.99 $19.88 $19.91 $18.19 3,958
2016-06-24 $20.35 $20.35 $20.18 $20.22 $18.47 10,846
2016-06-23 $20.58 $20.62 $20.55 $20.58 $18.80 10,685
2016-06-22 $20.51 $20.56 $20.49 $20.52 $18.75 24,515
2016-06-21 $20.47 $20.54 $20.45 $20.48 $18.71 18,610
2016-06-20 $20.55 $20.58 $20.53 $20.53 $18.76 11,893
2016-06-17 $20.32 $20.39 $20.29 $20.37 $18.61 16,284
2016-06-16 $20.24 $20.36 $20.22 $20.36 $18.60 15,617
2016-06-15 $20.29 $20.39 $20.29 $20.36 $18.60 17,077
2016-06-14 $20.28 $20.32 $20.25 $20.30 $18.54 9,087
2016-06-13 $20.41 $20.43 $20.34 $20.34 $18.58 18,218
2016-06-10 $20.46 $20.51 $20.39 $20.47 $18.70 17,030
2016-06-09 $20.52 $20.60 $20.52 $20.57 $18.79 8,772
2016-06-08 $20.52 $20.62 $20.52 $20.58 $18.80 7,683
2016-06-07 $20.53 $20.59 $20.52 $20.52 $18.75 8,405
2016-06-06 $20.50 $20.56 $20.49 $20.51 $18.74 21,073
2016-06-03 $20.47 $20.53 $20.44 $20.52 $18.75 17,428
2016-06-02 $20.47 $20.53 $20.47 $20.51 $18.74 29,569
2016-06-01 $20.31 $20.50 $20.31 $20.48 $18.71 24,647
2016-05-31 $20.45 $20.46 $20.41 $20.45 $18.68 31,453
2016-05-27 $20.43 $20.46 $20.42 $20.43 $18.67 24,180
2016-05-26 $20.39 $20.42 $20.39 $20.40 $18.64 11,569
2016-05-25 $20.38 $20.41 $20.35 $20.37 $18.61 14,561
2016-05-24 $20.31 $20.35 $20.31 $20.33 $18.57 8,960
2016-05-23 $20.21 $20.24 $20.18 $20.18 $18.44 21,195
2016-05-20 $20.23 $20.25 $20.20 $20.22 $18.47 14,947
2016-05-19 $20.15 $20.21 $20.14 $20.21 $18.46 13,640
2016-05-18 $20.29 $20.35 $20.22 $20.28 $18.53 21,002
2016-05-17 $20.39 $20.45 $20.28 $20.28 $18.53 14,587
2016-05-16 $20.43 $20.50 $20.43 $20.48 $18.70 13,615
2016-05-13 $20.46 $20.52 $20.40 $20.40 $18.63 14,973
2016-05-12 $20.49 $20.51 $20.45 $20.49 $18.71 8,870
2016-05-11 $20.55 $20.58 $20.50 $20.50 $18.72 16,088
2016-05-10 $20.55 $20.62 $20.55 $20.60 $18.81 10,386
2016-05-09 $20.49 $20.56 $20.48 $20.52 $18.74 21,923
2016-05-06 $20.34 $20.51 $20.34 $20.46 $18.68 15,085
2016-05-05 $20.48 $20.52 $20.47 $20.47 $18.69 12,072
2016-05-04 $20.46 $20.52 $20.46 $20.48 $18.70 20,907
2016-05-03 $20.66 $20.66 $20.49 $20.50 $18.72 26,812
2016-05-02 $20.55 $20.61 $20.54 $20.58 $18.79 16,807
2016-04-29 $20.50 $20.54 $20.48 $20.48 $18.70 7,336
2016-04-28 $20.52 $20.58 $20.51 $20.56 $18.77 12,241
2016-04-27 $20.56 $20.60 $20.53 $20.56 $18.77 18,675
2016-04-26 $20.56 $20.62 $20.56 $20.58 $18.79 18,516
2016-04-25 $20.55 $20.59 $20.55 $20.56 $18.77 13,914
2016-04-22 $20.59 $20.62 $20.56 $20.56 $18.77 19,658
2016-04-21 $20.60 $20.63 $20.55 $20.55 $18.77 18,229
2016-04-20 $20.70 $20.74 $20.68 $20.74 $18.94 9,915
2016-04-19 $20.72 $20.76 $20.69 $20.73 $18.93 31,703
2016-04-18 $20.73 $20.77 $20.71 $20.77 $18.95 14,825
2016-04-15 $20.74 $20.77 $20.73 $20.73 $18.91 9,892
2016-04-14 $20.80 $20.81 $20.73 $20.76 $18.94 18,144
2016-04-13 $20.75 $20.80 $20.73 $20.80 $18.97 15,841
2016-04-12 $20.69 $20.75 $20.69 $20.72 $18.91 16,390
2016-04-11 $20.70 $20.72 $20.67 $20.68 $18.87 21,072
2016-04-08 $20.66 $20.67 $20.63 $20.63 $18.82 31,368
2016-04-07 $20.63 $20.66 $20.58 $20.59 $18.79 10,329
2016-04-06 $20.63 $20.69 $20.63 $20.64 $18.83 14,177
2016-04-05 $20.66 $20.66 $20.63 $20.66 $18.85 33,559
2016-04-04 $20.77 $20.79 $20.73 $20.78 $18.96 35,032
2016-04-01 $20.76 $20.80 $20.75 $20.77 $18.95 91,059
2016-03-31 $20.70 $20.82 $20.70 $20.77 $18.95 497,787
2016-03-30 $20.81 $20.87 $20.81 $20.82 $19.00 12,597
2016-03-29 $20.70 $20.80 $20.70 $20.76 $18.94 19,269
2016-03-28 $20.69 $20.76 $20.68 $20.72 $18.90 19,079
2016-03-24 $20.65 $20.71 $20.64 $20.67 $18.86 10,584
2016-03-23 $20.73 $20.78 $20.72 $20.74 $18.92 16,915
2016-03-22 $20.74 $20.81 $20.74 $20.75 $18.93 11,417
2016-03-21 $20.76 $20.80 $20.75 $20.75 $18.93 27,627
2016-03-18 $20.79 $20.85 $20.77 $20.80 $18.97 19,324
2016-03-17 $20.72 $20.84 $20.72 $20.79 $18.97 20,966
2016-03-16 $20.71 $20.80 $20.68 $20.76 $18.94 17,746
2016-03-15 $20.70 $20.75 $20.69 $20.71 $18.90 4,199
2016-03-14 $20.76 $20.79 $20.75 $20.79 $18.97 13,361
2016-03-11 $20.76 $20.81 $20.76 $20.78 $18.95 17,189
2016-03-10 $20.72 $20.73 $20.63 $20.66 $18.85 12,736
2016-03-09 $20.70 $20.76 $20.69 $20.74 $18.92 13,472
2016-03-08 $20.70 $20.74 $20.67 $20.72 $18.90 15,761
2016-03-07 $20.69 $20.77 $20.69 $20.76 $18.93 9,827
2016-03-04 $20.69 $20.78 $20.69 $20.71 $18.89 13,751
2016-03-03 $20.63 $20.71 $20.63 $20.67 $18.86 15,887
2016-03-02 $20.55 $20.62 $20.55 $20.60 $18.79 7,844
2016-03-01 $20.52 $20.59 $20.52 $20.59 $18.78 7,917
2016-02-29 $20.54 $20.54 $20.45 $20.45 $18.66 11,907
2016-02-26 $20.49 $20.53 $20.46 $20.46 $18.67 16,457
2016-02-25 $20.46 $20.52 $20.46 $20.51 $18.71 9,423
2016-02-24 $20.37 $20.45 $20.37 $20.44 $18.65 14,600
2016-02-23 $20.45 $20.49 $20.44 $20.44 $18.65 9,514
2016-02-22 $20.46 $20.51 $20.46 $20.49 $18.69 10,058
2016-02-19 $20.43 $20.49 $20.43 $20.44 $18.65 14,767
2016-02-18 $20.50 $20.50 $20.43 $20.44 $18.65 11,338
2016-02-17 $20.49 $20.50 $20.45 $20.47 $18.67 15,996
2016-02-16 $20.41 $20.48 $20.41 $20.48 $18.68 11,047
2016-02-12 $20.42 $20.46 $20.40 $20.46 $18.66 13,999
2016-02-11 $20.38 $20.41 $20.36 $20.40 $18.60 14,444
2016-02-10 $20.50 $20.52 $20.45 $20.45 $18.65 29,295
2016-02-09 $20.47 $20.52 $20.43 $20.46 $18.66 13,292
2016-02-08 $20.45 $20.51 $20.43 $20.50 $18.69 22,497
2016-02-05 $20.60 $20.63 $20.55 $20.55 $18.74 15,916
2016-02-04 $20.60 $20.73 $20.60 $20.66 $18.84 22,736
2016-02-03 $20.70 $20.79 $20.69 $20.75 $18.92 12,507
2016-02-02 $20.75 $20.78 $20.71 $20.72 $18.90 9,905
2016-02-01 $20.74 $20.82 $20.74 $20.79 $18.96 12,131
2016-01-29 $20.69 $20.77 $20.69 $20.73 $18.90 15,108
2016-01-28 $20.61 $20.65 $20.60 $20.62 $18.80 9,324
2016-01-27 $20.61 $20.70 $20.59 $20.59 $18.78 10,671
2016-01-26 $20.62 $20.67 $20.60 $20.61 $18.80 9,839
2016-01-25 $20.61 $20.66 $20.57 $20.57 $18.76 12,355
2016-01-22 $20.63 $20.68 $20.61 $20.63 $18.81 24,626
2016-01-21 $20.53 $20.61 $20.50 $20.56 $18.75 15,914
2016-01-20 $20.46 $20.58 $20.41 $20.55 $18.74 12,374
2016-01-19 $20.71 $20.72 $20.57 $20.63 $18.81 42,795
2016-01-15 $20.61 $20.72 $20.59 $20.69 $18.86 20,018
2016-01-14 $20.64 $20.91 $20.63 $20.85 $19.01 17,969
2016-01-13 $20.95 $21.01 $20.77 $20.80 $18.97 17,644
2016-01-12 $21.00 $21.00 $20.91 $21.00 $19.15 16,813
2016-01-11 $20.84 $20.87 $20.75 $20.82 $18.99 8,451
2016-01-08 $20.98 $20.98 $20.78 $20.78 $18.95 92,110
2016-01-07 $21.10 $21.10 $20.94 $20.97 $19.12 36,871
2016-01-06 $21.38 $21.38 $21.20 $21.28 $19.41 19,725
2016-01-05 $21.40 $21.45 $21.40 $21.44 $19.55 15,677
2016-01-04 $21.36 $21.38 $21.29 $21.37 $19.49 8,223
2015-12-31 $21.63 $21.74 $21.58 $21.67 $19.76 19,281
2015-12-30 $21.79 $21.80 $21.72 $21.72 $19.81 20,836
2015-12-29 $21.84 $21.90 $21.82 $21.90 $19.97 15,933
2015-12-28 $21.67 $21.73 $21.64 $21.68 $19.77 9,839
2015-12-24 $21.72 $21.79 $21.71 $21.74 $19.82 17,162
2015-12-23 $21.72 $21.79 $21.72 $21.78 $19.86 19,884
2015-12-22 $21.58 $21.68 $21.57 $21.66 $19.75 16,503
2015-12-21 $21.55 $21.62 $21.55 $21.58 $19.67 11,593
2015-12-18 $21.54 $21.58 $21.49 $21.52 $19.62 13,534
2015-12-17 $21.61 $21.64 $21.57 $21.59 $19.68 26,886
2015-12-16 $21.62 $21.72 $21.56 $21.72 $19.80 29,558
2015-12-15 $21.65 $21.65 $21.58 $21.59 $19.68 19,180
2015-12-14 $21.46 $21.53 $21.46 $21.53 $19.63 21,182
2015-12-11 $21.49 $21.57 $21.46 $21.46 $19.57 14,738
2015-12-10 $21.65 $21.68 $21.60 $21.61 $19.70 14,820
2015-12-09 $21.71 $21.74 $21.55 $21.60 $19.69 15,251
2015-12-08 $21.65 $21.74 $21.65 $21.73 $19.81 7,898
2015-12-07 $21.71 $21.73 $21.69 $21.72 $19.80 7,998
2015-12-04 $21.65 $21.84 $21.65 $21.84 $19.91 22,837
2015-12-03 $21.75 $21.75 $21.57 $21.58 $19.67 17,668
2015-12-02 $21.82 $21.87 $21.78 $21.81 $19.88 6,046
2015-12-01 $21.81 $21.86 $21.81 $21.83 $19.90 12,695
2015-11-30 $21.80 $21.82 $21.77 $21.80 $19.88 7,710
2015-11-27 $21.91 $21.91 $21.86 $21.86 $19.93 6,276
2015-11-25 $21.77 $21.90 $21.77 $21.86 $19.93 29,400
2015-11-24 $21.71 $21.84 $21.70 $21.81 $19.88 22,056
2015-11-23 $21.84 $21.87 $21.79 $21.82 $19.89 16,719
2015-11-20 $21.75 $21.85 $21.75 $21.85 $19.92 11,123
2015-11-19 $21.72 $21.77 $21.70 $21.71 $19.79 244,745
2015-11-18 $21.70 $21.77 $21.68 $21.75 $19.83 636,006
2015-11-17 $21.68 $21.74 $21.67 $21.69 $19.77 17,117
2015-11-16 $21.62 $21.65 $21.57 $21.64 $19.72 17,471
2015-11-13 $21.62 $21.69 $21.60 $21.60 $19.69 19,468
2015-11-12 $21.78 $21.82 $21.77 $21.80 $19.87 13,127
2015-11-11 $21.81 $21.89 $21.81 $21.82 $19.89 13,562
2015-11-10 $21.88 $21.95 $21.85 $21.95 $20.01 10,326
2015-11-09 $21.82 $21.85 $21.80 $21.83 $19.90 11,095
2015-11-06 $22.01 $22.02 $21.97 $22.01 $20.06 13,674
2015-11-05 $22.02 $22.08 $22.01 $22.03 $20.08 13,574
2015-11-04 $22.02 $22.08 $22.02 $22.03 $20.08 10,371
2015-11-03 $22.06 $22.10 $22.05 $22.06 $20.11 8,060
2015-11-02 $21.99 $22.06 $21.95 $22.06 $20.11 9,270
2015-10-30 $21.96 $22.05 $21.96 $21.96 $20.02 16,684
2015-10-29 $21.92 $21.99 $21.87 $21.96 $20.02 31,447
2015-10-28 $22.00 $22.03 $21.94 $22.03 $20.08 9,416
2015-10-27 $22.03 $22.03 $21.96 $22.02 $20.07 15,094
2015-10-26 $22.05 $22.09 $21.99 $22.09 $20.13 17,996
2015-10-23 $22.24 $22.24 $21.97 $22.00 $20.05 12,713
2015-10-22 $22.02 $22.10 $22.01 $22.05 $20.09 13,902
2015-10-21 $21.98 $22.03 $21.94 $21.94 $20.00 21,631
2015-10-20 $21.97 $22.00 $21.94 $21.99 $20.05 13,336
2015-10-19 $21.95 $21.99 $21.94 $21.99 $20.05 7,713
2015-10-16 $21.90 $21.97 $21.90 $21.94 $20.00 21,560
2015-10-15 $21.86 $21.92 $21.81 $21.88 $19.94 14,692
2015-10-14 $21.96 $21.96 $21.85 $21.90 $19.96 20,418
2015-10-13 $22.02 $22.05 $21.96 $22.00 $20.05 10,787
2015-10-12 $22.00 $22.07 $22.00 $22.03 $20.08 9,051
2015-10-09 $21.98 $22.04 $21.96 $22.02 $20.07 18,584
2015-10-08 $21.98 $22.01 $21.95 $22.01 $20.06 11,649
2015-10-07 $21.92 $21.98 $21.91 $21.93 $19.99 15,879
2015-10-06 $21.99 $21.99 $21.91 $21.96 $20.02 17,245
2015-10-05 $21.96 $22.02 $21.95 $22.01 $20.06 16,534
2015-10-02 $21.75 $21.89 $21.75 $21.89 $19.95 11,613
2015-10-01 $21.85 $21.88 $21.79 $21.88 $19.94 19,941
2015-09-30 $21.84 $21.85 $21.77 $21.81 $19.88 12,437
2015-09-29 $21.78 $21.82 $21.73 $21.76 $19.83 14,517
2015-09-28 $21.86 $21.86 $21.76 $21.77 $19.84 11,071
2015-09-25 $21.97 $22.02 $21.92 $21.92 $19.98 7,900
2015-09-24 $21.97 $21.99 $21.91 $21.95 $20.01 13,106
2015-09-23 $21.93 $21.99 $21.93 $21.99 $20.04 22,351
2015-09-22 $21.88 $22.00 $21.88 $22.00 $20.05 12,789
2015-09-21 $22.14 $22.14 $22.06 $22.09 $20.11 19,007
2015-09-18 $22.11 $22.14 $22.06 $22.06 $20.08 19,371
2015-09-17 $22.24 $22.27 $22.20 $22.22 $20.23 21,124
2015-09-16 $22.16 $22.27 $22.16 $22.27 $20.27 13,497
2015-09-15 $22.08 $22.17 $22.08 $22.16 $20.17 11,064
2015-09-14 $22.16 $22.16 $22.07 $22.12 $20.13 13,313
2015-09-11 $22.18 $22.18 $22.04 $22.12 $20.14 11,753
2015-09-10 $22.09 $22.15 $22.09 $22.12 $20.13 15,715
2015-09-09 $22.24 $22.25 $22.09 $22.10 $20.12 30,888
2015-09-08 $22.13 $22.23 $22.13 $22.23 $20.24 37,043
2015-09-04 $22.10 $22.13 $22.02 $22.13 $20.14 28,950
2015-09-03 $22.22 $22.29 $22.18 $22.22 $20.23 28,040
2015-09-02 $22.03 $22.15 $22.03 $22.15 $20.16 12,180
2015-09-01 $21.98 $22.02 $21.95 $22.01 $20.04 12,746
2015-08-31 $22.19 $22.21 $22.12 $22.18 $20.19 15,016
2015-08-28 $22.18 $22.22 $22.15 $22.15 $20.16 23,579
2015-08-27 $22.14 $22.17 $22.10 $22.16 $20.17 15,616
2015-08-26 $21.75 $21.85 $21.72 $21.85 $19.89 17,626
2015-08-25 $22.06 $22.06 $21.72 $21.76 $19.81 9,422
2015-08-24 $22.03 $22.17 $21.84 $21.92 $19.95 15,059
2015-08-21 $22.51 $22.55 $22.35 $22.35 $20.34 6,303
2015-08-20 $22.94 $22.97 $22.90 $22.91 $20.85 5,543
2015-08-19 $23.10 $23.21 $22.98 $23.11 $21.04 9,402
2015-08-18 $23.26 $23.26 $23.22 $23.23 $21.15 9,486
2015-08-17 $23.06 $23.27 $23.05 $23.26 $21.17 16,751
2015-08-14 $23.13 $23.17 $23.05 $23.16 $21.08 15,039
2015-08-13 $23.04 $23.21 $23.04 $23.12 $21.05 19,627
2015-08-12 $23.03 $23.15 $22.86 $23.14 $21.06 10,631
2015-08-11 $23.20 $23.22 $23.14 $23.22 $21.14 8,042
2015-08-10 $23.44 $23.47 $23.40 $23.43 $21.33 9,376
2015-08-07 $23.02 $23.12 $23.01 $23.12 $21.05 14,978
2015-08-06 $23.53 $23.53 $23.10 $23.21 $21.13 17,201
2015-08-05 $23.61 $23.66 $23.57 $23.59 $21.47 10,383
2015-08-04 $23.60 $23.64 $23.57 $23.64 $21.52 12,093
2015-08-03 $23.64 $23.64 $23.48 $23.60 $21.48 24,353
2015-07-31 $23.71 $23.74 $23.63 $23.63 $21.51 6,076
2015-07-30 $23.60 $23.63 $23.54 $23.54 $21.42 10,732
2015-07-29 $23.64 $23.71 $23.64 $23.71 $21.58 7,553
2015-07-28 $23.37 $23.63 $23.37 $23.57 $21.46 8,329
2015-07-27 $23.25 $23.29 $23.22 $23.25 $21.16 8,142
2015-07-24 $23.55 $23.58 $23.35 $23.39 $21.29 13,571
2015-07-23 $23.75 $23.78 $23.63 $23.67 $21.55 20,682
2015-07-22 $23.78 $23.80 $23.76 $23.77 $21.64 12,783
2015-07-21 $23.93 $23.93 $23.79 $23.80 $21.66 9,782
2015-07-20 $23.96 $24.01 $23.95 $23.97 $21.82 14,000
2015-07-17 $24.10 $24.10 $23.87 $23.94 $21.79 24,817
2015-07-16 $23.97 $24.07 $23.97 $24.06 $21.90 16,784

WBI BullBear Yield 3000 ETF (WBIG) News Headlines

Recent WBI BullBear Yield 3000 ETF (WBIG) News
Similar Companies to WBI BullBear Yield 3000 ETF (WBIG) 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.