WBI Power Factor High Dividend Shares (WBIY) Exchange: NYSE ARCA

Data as of April 25, 2024

$29.02 ($-0.42) -1.43%

WBI Power Factor High Dividend Shares - Daily Information
Click for more stock information on WBI Power Factor High Dividend Shares.
Daily Information Data
Date April 25, 2024
Open $29.34
Previous Close $29.02
High $29.34
Low $29.02
Adjusted Open $29.34
Previous Adjusted Close $29.02
Adjusted High $29.34
Adjusted Low $29.02

About WBI Power Factor High Dividend Shares (WBIY)

The Fund is an exchange-traded fund (“ETF”). The Fund seeks to achieve its investment objective by attempting to track the investment results of the Underlying Index, which is maintained and calculated by Solactive AG (the “Index Provider”). The Underlying Index is designed to select securities from the Solactive US Broad Market Index (the “Parent Index”) that exhibit certain yield and fundamental value characteristics. The Parent Index includes large, mid- and small-cap securities listed in the U.S., including approximately the 3,000 largest U.S. companies that are selected and weighted according to free float market capitalization. The Parent Index is adjusted semi-annually in May and November. Issuers undergoing initial public offerings may be added to the Parent Index on a quarterly basis, consistent with the Parent Index’s selection methodology.In particular, the Underlying Index is designed to select equity securities from the Parent Index with an above-average forecasted dividend yield, scored on the basis of three fundamental value characteristics (the “Power FactorsTM”): Trailing 12-month diluted earnings from continuing operations to price ratio (E/P); Trailing 12-month free cash flow to price ratio (CF/P); and Trailing 12-month sales to price ratio (S/P).The Underlying Index is constructed by scoring each ordinary dividend paying, common stock constituent from the Parent Index both directly and relative to industry peers using the three Power FactorsTM and ranking those securities in descending order according to their dividend indicated yield. The 50 companies with the largest dividend indicated yield, subject to certain asset diversification and liquidity requirements and a maximum 5% per-company weighting, are chosen as Underlying Index components. Dividend indicated yield is the total prior year dividend payments of a security expressed as a percentage of the current price adjusted for market expectations as to next year dividends indicated by related option premiums and excluding any off-cycle dividend payments. Once a month (five business days before the last trading day of the month) the Underlying Index components are screened for dividend cuts or an overall negative outlook concerning the companies’ dividend policy. If any changes need to be implemented, the Underlying Index will be adjusted at the close of the last trading day of the respective month. The composition of the Underlying Index is adjusted quarterly. The Underlying Index is constructed to limit turnover and excessive exposure to particular sectors, component weights, or other investment style factors, such as recently announced or implemented dividend cuts. The Underlying Index limits component turnover by permitting the retention of securities that were previously among the top 50 highest scoring securities, until they are no longer among the 75 highest scoring securities. The Underlying Index restricts exposure to a particular sector to 20% of the Underlying Index. The Underlying Index only includes long positions (i.e., short positions are impermissible). All component securities of the Underlying Index are dividend-paying securities whose yields are above the median for dividend-paying securities in the Parent Index.The Underlying Index is maintained and calculated by the Index Provider, which is an organization that is independent of the Fund, Millington Securities, Inc., the advisor for the Fund (“Advisor”) and WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund, and an affiliate of the Advisor. The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Under normal circumstances the Fund will invest at least 80% of its total assets in the securities of the Underlying Index. The Fund’s 80% investment policy is non-fundamental and requires 60 days’ prior written notice to shareholders before it can be changed.The Sub-Advisor uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Advisor expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or sector or group of industries or sectors to approximately the same extent that the Underlying Index is concentrated.

Historical Stock Data for WBI Power Factor High Dividend Shares (WBIY)

Date Open High Low Close Adj.Close Volume
2024-04-12 $29.34 $29.34 $29.02 $29.02 $29.02 1,849
2024-04-11 $29.27 $29.55 $29.27 $29.44 $29.44 3,705
2024-04-10 $29.69 $29.69 $29.44 $29.52 $29.52 5,159
2024-04-09 $30.23 $30.23 $30.06 $30.16 $30.16 3,472
2024-04-08 $29.99 $30.17 $29.99 $30.10 $30.10 2,727
2024-04-05 $29.86 $30.00 $29.81 $29.94 $29.94 6,589
2024-04-04 $30.55 $30.55 $29.95 $29.97 $29.97 6,412
2024-04-03 $30.35 $30.35 $30.22 $30.27 $30.27 4,407
2024-04-02 $30.25 $30.27 $30.07 $30.27 $30.27 5,188
2024-04-01 $30.54 $30.54 $30.29 $30.32 $30.32 3,162
2024-03-28 $30.14 $30.50 $30.14 $30.48 $30.48 8,924
2024-03-27 $29.96 $30.20 $29.93 $30.20 $30.20 6,124
2024-03-26 $29.90 $29.90 $29.61 $29.65 $29.65 2,449
2024-03-25 $30.11 $30.11 $29.95 $29.99 $29.99 996
2024-03-22 $30.17 $30.17 $29.84 $29.96 $29.96 3,954
2024-03-21 $30.00 $30.16 $30.00 $30.16 $30.16 7,792
2024-03-20 $29.56 $29.96 $29.44 $29.96 $29.96 7,497
2024-03-19 $29.24 $29.40 $29.24 $29.39 $29.39 7,368
2024-03-18 $28.92 $29.18 $28.87 $29.09 $29.09 3,387
2024-03-15 $29.24 $29.31 $29.13 $29.18 $29.18 5,980
2024-03-14 $29.17 $29.21 $29.00 $29.14 $29.14 13,561
2024-03-13 $29.55 $29.67 $29.47 $29.47 $29.47 3,259
2024-03-12 $29.53 $29.53 $29.32 $29.40 $29.40 1,574
2024-03-11 $29.20 $29.51 $29.20 $29.49 $29.49 3,590
2024-03-08 $29.35 $29.48 $29.30 $29.33 $29.33 5,961
2024-03-07 $29.33 $29.45 $29.22 $29.30 $29.30 10,356
2024-03-06 $29.27 $29.32 $29.23 $29.30 $29.30 1,998
2024-03-05 $28.85 $29.41 $28.85 $29.18 $29.18 6,106
2024-03-04 $28.96 $29.17 $28.96 $28.99 $28.99 3,548
2024-03-01 $28.86 $29.28 $28.79 $28.86 $28.86 8,541
2024-02-29 $28.81 $28.91 $28.78 $28.91 $28.91 6,718
2024-02-28 $28.74 $28.75 $28.56 $28.56 $28.56 310,033
2024-02-27 $28.61 $28.66 $28.48 $28.59 $28.59 4,007
2024-02-26 $28.80 $28.80 $28.36 $28.43 $28.43 4,168
2024-02-23 $28.84 $28.89 $28.77 $28.77 $28.77 8,343
2024-02-22 $28.67 $28.80 $28.62 $28.76 $28.76 8,435
2024-02-21 $28.64 $28.74 $28.63 $28.74 $28.74 3,908
2024-02-20 $28.64 $28.68 $28.56 $28.56 $28.56 4,406
2024-02-16 $28.56 $28.76 $28.52 $28.67 $28.67 9,554
2024-02-15 $28.33 $28.75 $28.33 $28.72 $28.72 5,482
2024-02-14 $28.11 $28.16 $27.95 $28.10 $28.10 4,901
2024-02-13 $28.38 $28.38 $28.00 $28.08 $28.08 5,539
2024-02-12 $28.52 $28.83 $28.52 $28.74 $28.74 6,798
2024-02-09 $28.31 $28.31 $28.04 $28.25 $28.25 5,099
2024-02-08 $28.15 $28.25 $28.05 $28.25 $28.25 3,270
2024-02-07 $28.40 $28.40 $27.99 $28.18 $28.18 3,267
2024-02-06 $28.17 $28.25 $28.16 $28.19 $28.19 5,840
2024-02-05 $28.43 $28.43 $28.01 $28.07 $28.07 8,559
2024-02-02 $28.46 $28.58 $28.39 $28.57 $28.57 4,661
2024-02-01 $28.79 $28.79 $28.12 $28.69 $28.69 5,002
2024-01-31 $28.91 $28.93 $28.50 $28.52 $28.52 4,826
2024-01-30 $28.97 $29.07 $28.97 $29.01 $29.01 2,991
2024-01-29 $28.90 $28.94 $28.72 $28.94 $28.94 3,269
2024-01-26 $28.90 $28.95 $28.77 $28.95 $28.95 2,248
2024-01-25 $28.52 $28.91 $28.52 $28.80 $28.80 3,510
2024-01-24 $28.75 $28.75 $28.46 $28.46 $28.46 4,043
2024-01-23 $28.48 $28.60 $28.48 $28.57 $28.57 1,484
2024-01-22 $28.44 $28.44 $28.15 $28.38 $28.38 1,900
2024-01-19 $27.80 $28.18 $27.80 $28.16 $28.16 5,797
2024-01-18 $28.01 $28.01 $27.72 $27.94 $27.94 2,305
2024-01-17 $27.89 $28.24 $27.87 $28.07 $28.07 6,180
2024-01-16 $28.29 $28.29 $28.21 $28.24 $28.24 2,283
2024-01-12 $28.92 $28.92 $28.42 $28.61 $28.61 4,365
2024-01-11 $28.50 $28.65 $28.50 $28.65 $28.65 2,187
2024-01-10 $28.78 $28.94 $28.73 $28.94 $28.94 3,930
2024-01-09 $28.87 $29.04 $28.87 $28.97 $28.97 1,598
2024-01-08 $29.09 $29.30 $28.98 $29.30 $29.30 3,695
2024-01-05 $29.06 $29.06 $28.93 $28.93 $28.93 1,641
2024-01-04 $28.76 $28.84 $28.67 $28.67 $28.67 2,721
2024-01-03 $28.73 $28.92 $28.73 $28.75 $28.75 13,408
2024-01-02 $28.88 $29.21 $28.88 $29.00 $29.00 3,418
2023-12-29 $28.82 $28.82 $28.66 $28.74 $28.74 7,140
2023-12-28 $28.98 $28.98 $28.89 $28.89 $28.89 2,335
2023-12-27 $28.90 $28.91 $28.78 $28.81 $28.81 3,999
2023-12-26 $29.16 $29.27 $29.15 $29.27 $28.92 1,707
2023-12-22 $29.15 $29.16 $28.98 $29.05 $28.70 1,898
2023-12-21 $28.93 $28.93 $28.66 $28.93 $28.58 6,491
2023-12-20 $29.05 $29.30 $28.70 $28.78 $28.44 5,238
2023-12-19 $29.07 $29.08 $28.93 $29.04 $28.70 18,349
2023-12-18 $29.20 $29.20 $28.90 $28.91 $28.56 1,140
2023-12-15 $29.05 $29.12 $28.75 $28.96 $28.61 6,300
2023-12-14 $28.50 $29.27 $28.50 $29.14 $28.79 6,370
2023-12-13 $27.51 $28.32 $27.33 $28.32 $27.97 8,716
2023-12-12 $28.00 $28.00 $27.57 $27.63 $27.30 3,778
2023-12-11 $27.97 $27.99 $27.85 $27.97 $27.97 4,971
2023-12-08 $27.38 $27.62 $27.38 $27.60 $27.60 10,038
2023-12-07 $27.22 $27.44 $27.22 $27.44 $27.44 2,631
2023-12-06 $27.60 $27.63 $27.28 $27.28 $27.28 3,023
2023-12-05 $27.38 $27.42 $27.34 $27.34 $27.34 2,870
2023-12-04 $27.53 $27.76 $27.53 $27.71 $27.71 2,597
2023-12-01 $26.94 $27.64 $26.94 $27.58 $27.58 5,985
2023-11-30 $26.83 $26.86 $26.75 $26.81 $26.81 12,828
2023-11-29 $26.38 $26.75 $26.38 $26.68 $26.68 6,492
2023-11-28 $26.35 $26.43 $26.21 $26.43 $26.43 4,803
2023-11-27 $26.11 $26.19 $26.11 $26.18 $26.18 1,583
2023-11-24 $26.28 $26.28 $26.21 $26.24 $26.24 1,506
2023-11-22 $25.86 $26.27 $25.86 $26.13 $26.13 3,867
2023-11-21 $25.93 $26.10 $25.92 $25.92 $25.92 7,696
2023-11-20 $26.03 $26.32 $26.03 $26.23 $26.23 4,283
2023-11-17 $26.01 $26.17 $26.01 $26.17 $26.17 2,457
2023-11-16 $25.65 $25.69 $25.65 $25.69 $25.69 1,813
2023-11-15 $25.75 $25.93 $25.75 $25.90 $25.90 1,518
2023-11-14 $25.25 $25.62 $25.25 $25.51 $25.51 2,947
2023-11-13 $24.46 $24.66 $24.46 $24.55 $24.55 21,183
2023-11-10 $24.52 $24.72 $24.48 $24.69 $24.69 10,337
2023-11-09 $24.82 $24.82 $24.49 $24.51 $24.51 3,392
2023-11-08 $25.21 $25.21 $24.71 $24.83 $24.83 2,368
2023-11-07 $25.26 $25.26 $25.05 $25.06 $25.06 720
2023-11-06 $25.44 $25.48 $25.20 $25.30 $25.30 3,165
2023-11-03 $25.62 $25.71 $25.60 $25.60 $25.60 3,401
2023-11-02 $24.55 $25.25 $24.55 $25.25 $25.25 5,044
2023-11-01 $24.25 $24.45 $24.25 $24.36 $24.36 2,919
2023-10-31 $24.16 $24.34 $24.16 $24.34 $24.34 7,957
2023-10-30 $24.03 $24.17 $23.93 $24.17 $24.17 3,918
2023-10-27 $24.06 $24.07 $23.84 $23.84 $23.84 3,453
2023-10-26 $24.28 $24.40 $24.20 $24.23 $24.23 4,350
2023-10-25 $24.23 $24.23 $24.07 $24.18 $24.18 2,588
2023-10-24 $24.20 $24.53 $24.20 $24.40 $24.40 2,460
2023-10-23 $24.07 $24.30 $24.07 $24.07 $24.07 5,322
2023-10-20 $24.75 $24.75 $24.32 $24.32 $24.32 3,731
2023-10-19 $25.07 $25.35 $24.90 $24.90 $24.90 6,232
2023-10-18 $25.72 $25.72 $25.15 $25.17 $25.17 13,181
2023-10-17 $25.54 $25.66 $25.52 $25.52 $25.52 7,214
2023-10-16 $25.04 $25.25 $25.04 $25.25 $25.25 1,173
2023-10-13 $25.18 $25.18 $24.83 $24.84 $24.84 1,704
2023-10-12 $25.27 $25.27 $24.85 $24.93 $24.93 8,500
2023-10-11 $25.36 $25.36 $25.29 $25.31 $25.31 1,007
2023-10-10 $25.25 $25.43 $25.22 $25.28 $25.28 5,582
2023-10-09 $24.81 $25.08 $24.77 $25.07 $25.07 7,100
2023-10-06 $24.72 $24.96 $24.61 $24.84 $24.84 10,623
2023-10-05 $24.68 $24.75 $24.57 $24.73 $24.73 5,452
2023-10-04 $24.76 $24.76 $24.52 $24.72 $24.72 4,569
2023-10-03 $24.50 $24.61 $24.50 $24.61 $24.61 4,387
2023-10-02 $25.20 $25.20 $24.98 $24.98 $24.98 986
2023-09-29 $25.65 $25.65 $25.32 $25.43 $25.43 14,801
2023-09-28 $25.17 $25.40 $25.15 $25.40 $25.40 3,553
2023-09-27 $25.18 $25.18 $25.16 $25.16 $25.16 958
2023-09-26 $25.67 $25.74 $25.52 $25.52 $25.23 926
2023-09-25 $25.67 $25.85 $25.67 $25.85 $25.56 750
2023-09-22 $25.88 $25.92 $25.74 $25.74 $25.45 1,106
2023-09-21 $26.00 $26.11 $25.93 $25.93 $25.64 6,916
2023-09-20 $26.50 $26.56 $26.20 $26.20 $25.90 2,043
2023-09-19 $26.26 $26.34 $26.24 $26.34 $26.04 4,143
2023-09-18 $26.57 $26.57 $26.42 $26.42 $26.13 3,717
2023-09-15 $26.70 $26.87 $26.67 $26.67 $26.36 1,602
2023-09-14 $26.88 $26.90 $26.84 $26.89 $26.59 3,850
2023-09-13 $26.42 $26.42 $26.36 $26.40 $26.10 2,610
2023-09-12 $26.66 $26.72 $26.66 $26.68 $26.38 1,092
2023-09-11 $26.55 $26.57 $26.45 $26.45 $26.15 458
2023-09-08 $26.32 $26.43 $26.32 $26.43 $26.13 5,946
2023-09-07 $26.21 $26.22 $26.14 $26.19 $25.89 3,451
2023-09-06 $26.54 $26.78 $26.25 $26.35 $26.05 10,705
2023-09-05 $27.14 $27.14 $26.82 $26.82 $26.52 2,554
2023-09-01 $27.23 $27.23 $27.21 $27.23 $26.92 2,657
2023-08-31 $27.09 $27.09 $26.99 $26.99 $26.68 1,138
2023-08-30 $27.10 $27.10 $26.90 $26.92 $26.61 4,655
2023-08-29 $26.83 $26.96 $26.83 $26.95 $26.65 5,757
2023-08-28 $26.69 $26.71 $26.63 $26.66 $26.36 4,321
2023-08-25 $26.31 $26.35 $26.18 $26.35 $26.05 1,712
2023-08-24 $26.27 $26.40 $26.27 $26.27 $25.98 9,267
2023-08-23 $26.13 $26.31 $26.10 $26.27 $25.98 4,148
2023-08-22 $26.59 $26.59 $26.25 $26.25 $25.96 4,433
2023-08-21 $26.74 $26.74 $26.44 $26.62 $26.32 3,627
2023-08-18 $26.63 $26.72 $26.61 $26.67 $26.37 8,708
2023-08-17 $26.75 $26.77 $26.55 $26.61 $26.31 2,568
2023-08-16 $26.79 $26.79 $26.53 $26.53 $26.23 4,205
2023-08-15 $26.80 $26.82 $26.72 $26.74 $26.44 5,117
2023-08-14 $27.18 $27.26 $27.18 $27.23 $26.92 658
2023-08-11 $27.42 $27.55 $27.42 $27.45 $27.14 4,468
2023-08-10 $27.60 $27.71 $27.38 $27.42 $27.11 7,285
2023-08-09 $27.39 $27.56 $27.36 $27.36 $27.05 3,817
2023-08-08 $26.88 $27.39 $26.88 $27.39 $27.08 5,240
2023-08-07 $27.49 $27.55 $27.43 $27.46 $27.15 8,932
2023-08-04 $27.33 $27.56 $27.29 $27.33 $27.02 16,685
2023-08-03 $27.17 $27.43 $27.16 $27.36 $27.05 3,991
2023-08-02 $27.33 $27.35 $27.27 $27.32 $27.01 2,718
2023-08-01 $27.79 $27.80 $27.57 $27.67 $27.36 4,593
2023-07-31 $27.96 $27.98 $27.78 $27.98 $27.66 2,133
2023-07-28 $27.68 $27.89 $27.68 $27.77 $27.46 1,304
2023-07-27 $27.82 $27.90 $27.52 $27.52 $27.21 859
2023-07-26 $27.55 $27.73 $27.55 $27.67 $27.36 2,298
2023-07-25 $27.20 $27.53 $27.20 $27.36 $27.05 1,743
2023-07-24 $27.11 $27.38 $27.11 $27.24 $26.93 1,663
2023-07-21 $27.23 $27.23 $26.90 $26.90 $26.60 3,092
2023-07-20 $27.07 $27.10 $26.99 $27.10 $26.79 3,029
2023-07-19 $26.82 $27.17 $26.82 $27.16 $26.85 3,020
2023-07-18 $26.42 $26.72 $26.42 $26.70 $26.40 4,010
2023-07-17 $26.23 $26.30 $26.22 $26.25 $25.95 17,167
2023-07-14 $26.36 $26.36 $26.21 $26.25 $25.95 2,014
2023-07-13 $26.50 $26.68 $26.50 $26.68 $26.38 3,365
2023-07-12 $26.36 $26.70 $26.36 $26.46 $26.16 14,033
2023-07-11 $26.19 $26.26 $26.17 $26.26 $25.96 1,334
2023-07-10 $25.85 $25.87 $25.82 $25.82 $25.52 1,206
2023-07-07 $25.75 $26.04 $25.75 $25.79 $25.79 5,613
2023-07-06 $25.64 $25.64 $25.33 $25.58 $25.58 2,884
2023-07-05 $26.08 $26.09 $25.87 $25.90 $25.90 18,852
2023-07-03 $26.08 $26.18 $26.03 $26.15 $26.15 6,496
2023-06-30 $26.01 $26.01 $25.86 $25.94 $25.94 3,808
2023-06-29 $25.54 $25.84 $25.54 $25.83 $25.83 15,024
2023-06-28 $25.37 $25.54 $25.37 $25.54 $25.54 17,147
2023-06-27 $25.66 $26.02 $25.66 $26.02 $25.58 2,092
2023-06-26 $25.50 $25.70 $25.50 $25.68 $25.25 3,092
2023-06-23 $25.27 $25.51 $25.27 $25.33 $24.91 8,379
2023-06-22 $25.60 $25.62 $25.60 $25.60 $25.17 907
2023-06-21 $25.97 $26.05 $25.90 $25.92 $25.92 8,726
2023-06-20 $26.29 $26.29 $25.86 $25.98 $25.98 2,767
2023-06-16 $26.45 $26.45 $26.23 $26.33 $26.33 3,506
2023-06-15 $26.03 $26.36 $26.03 $26.36 $26.36 2,660
2023-06-14 $26.41 $26.41 $25.93 $25.99 $25.99 1,302
2023-06-13 $26.07 $26.36 $26.07 $26.31 $26.31 7,069
2023-06-12 $25.92 $25.97 $25.92 $25.97 $25.97 1,405
2023-06-09 $26.09 $26.16 $25.96 $26.00 $26.00 9,884
2023-06-08 $26.33 $26.33 $25.97 $26.25 $26.25 3,817
2023-06-07 $25.95 $26.41 $25.91 $26.41 $26.41 1,540
2023-06-06 $25.34 $25.78 $25.34 $25.78 $25.78 14,494
2023-06-05 $25.33 $25.46 $25.21 $25.21 $25.21 11,323
2023-06-02 $24.75 $25.48 $24.75 $25.48 $25.48 504,549
2023-06-01 $24.55 $24.85 $24.44 $24.73 $24.73 10,007
2023-05-31 $24.48 $24.56 $24.48 $24.54 $24.54 3,026
2023-05-30 $24.74 $24.79 $24.71 $24.79 $24.79 3,018
2023-05-26 $24.79 $24.96 $24.76 $24.94 $24.94 54,253
2023-05-25 $24.78 $24.83 $24.60 $24.78 $24.78 6,101
2023-05-24 $25.05 $25.27 $25.01 $25.04 $25.04 7,343
2023-05-23 $25.29 $25.57 $25.29 $25.32 $25.32 2,398
2023-05-22 $25.07 $25.34 $25.07 $25.24 $25.24 4,847
2023-05-19 $25.15 $25.30 $25.00 $25.06 $25.06 4,345
2023-05-18 $24.87 $25.24 $24.87 $25.24 $25.24 8,477
2023-05-17 $24.76 $25.14 $24.76 $25.14 $25.14 1,429
2023-05-16 $24.69 $24.75 $24.56 $24.56 $24.56 7,115
2023-05-15 $24.69 $24.99 $24.69 $24.99 $24.99 7,482
2023-05-12 $24.84 $24.84 $24.56 $24.72 $24.72 2,434
2023-05-11 $24.63 $24.68 $24.60 $24.63 $24.63 6,257
2023-05-10 $25.10 $25.10 $24.92 $24.95 $24.95 975
2023-05-09 $25.01 $25.23 $25.01 $25.13 $25.13 2,201
2023-05-08 $25.50 $25.50 $25.19 $25.24 $25.24 8,884
2023-05-05 $25.07 $25.37 $25.07 $25.27 $25.27 17,428
2023-05-04 $24.72 $24.72 $24.24 $24.49 $24.49 1,953
2023-05-03 $25.25 $25.48 $25.17 $25.17 $25.17 3,580
2023-05-02 $25.44 $25.44 $25.05 $25.27 $25.27 6,384
2023-05-01 $26.54 $26.54 $26.21 $26.22 $26.22 25,881
2023-04-28 $26.35 $26.43 $26.35 $26.43 $26.43 373
2023-04-27 $25.74 $26.06 $25.74 $26.05 $26.05 6,488
2023-04-26 $25.92 $26.04 $25.71 $25.80 $25.80 7,159
2023-04-25 $26.12 $26.15 $25.87 $25.87 $25.87 7,943
2023-04-24 $26.41 $26.49 $26.38 $26.49 $26.49 2,929
2023-04-21 $26.46 $26.48 $26.46 $26.48 $26.48 432
2023-04-20 $26.70 $26.70 $26.63 $26.63 $26.63 1,298
2023-04-19 $27.01 $27.10 $26.90 $27.10 $27.10 7,662
2023-04-18 $27.07 $27.20 $27.04 $27.18 $27.18 4,578
2023-04-17 $27.06 $27.20 $26.96 $27.20 $27.20 2,080
2023-04-14 $26.96 $26.97 $26.89 $26.96 $26.96 4,488
2023-04-13 $27.08 $27.08 $26.93 $26.97 $26.97 4,645
2023-04-12 $27.13 $27.30 $26.87 $26.91 $26.91 5,407
2023-04-11 $27.00 $27.21 $27.00 $27.11 $27.11 18,705
2023-04-10 $26.56 $26.77 $26.56 $26.72 $26.72 6,537
2023-04-06 $26.40 $26.47 $26.37 $26.46 $26.46 2,903
2023-04-05 $26.31 $26.45 $26.16 $26.45 $26.45 2,667
2023-04-04 $26.26 $26.34 $26.20 $26.34 $26.34 4,275
2023-04-03 $26.86 $26.86 $26.62 $26.71 $26.71 1,498
2023-03-31 $26.30 $26.63 $26.30 $26.63 $26.63 5,695
2023-03-30 $26.34 $26.34 $26.12 $26.23 $26.23 7,025
2023-03-29 $25.85 $26.06 $25.83 $26.06 $26.06 6,426
2023-03-28 $25.82 $25.93 $25.79 $25.87 $25.55 3,234
2023-03-27 $25.73 $25.85 $25.65 $25.76 $25.44 4,548
2023-03-24 $25.00 $25.46 $25.00 $25.46 $25.15 1,213
2023-03-23 $25.66 $25.82 $25.16 $25.31 $24.99 6,924
2023-03-22 $26.09 $26.09 $25.50 $25.50 $25.19 9,320
2023-03-21 $26.13 $26.13 $26.01 $26.11 $25.79 2,612
2023-03-20 $25.78 $25.83 $25.63 $25.64 $25.32 3,561
2023-03-17 $25.46 $25.46 $25.09 $25.21 $24.90 10,865
2023-03-16 $25.13 $25.75 $25.01 $25.71 $25.39 10,860
2023-03-15 $25.30 $25.33 $25.02 $25.31 $24.99 8,500
2023-03-14 $26.21 $26.21 $25.50 $25.72 $25.40 5,844
2023-03-13 $25.51 $25.87 $25.38 $25.38 $25.07 9,229
2023-03-10 $26.75 $26.75 $26.34 $26.40 $26.07 1,043
2023-03-09 $27.43 $27.43 $26.85 $26.85 $26.52 1,763
2023-03-08 $27.56 $27.56 $27.29 $27.45 $27.11 2,038
2023-03-07 $27.85 $27.85 $27.38 $27.39 $27.05 2,143
2023-03-06 $28.23 $28.23 $27.82 $27.82 $27.48 2,864
2023-03-03 $27.91 $28.22 $27.88 $28.12 $27.77 3,988
2023-03-02 $27.56 $27.82 $27.53 $27.82 $27.47 15,265
2023-03-01 $27.60 $27.82 $27.60 $27.74 $27.40 2,434
2023-02-28 $28.00 $28.00 $27.69 $27.69 $27.35 2,546
2023-02-27 $27.95 $28.03 $27.71 $27.73 $27.38 8,962
2023-02-24 $27.59 $27.83 $27.53 $27.82 $27.48 3,460
2023-02-23 $28.07 $28.09 $27.74 $27.96 $27.61 4,912
2023-02-22 $28.01 $28.05 $27.75 $27.81 $27.47 6,875
2023-02-21 $28.73 $28.73 $27.93 $27.93 $27.58 15,702
2023-02-17 $28.72 $28.81 $28.61 $28.81 $28.45 6,912
2023-02-16 $29.27 $29.32 $28.98 $29.04 $28.68 5,351
2023-02-15 $29.24 $29.37 $29.16 $29.35 $28.98 16,607
2023-02-14 $29.25 $29.45 $29.18 $29.45 $29.09 2,147
2023-02-13 $29.29 $29.46 $29.26 $29.44 $29.08 5,446
2023-02-10 $28.74 $29.04 $28.74 $29.04 $28.68 7,543
2023-02-09 $29.12 $29.12 $28.75 $28.76 $28.40 8,101
2023-02-08 $29.35 $29.35 $29.12 $29.13 $28.77 12,085
2023-02-07 $29.18 $29.51 $29.02 $29.51 $29.14 3,695
2023-02-06 $29.69 $29.69 $29.15 $29.23 $28.87 28,388
2023-02-03 $29.63 $29.86 $29.56 $29.61 $29.24 11,551
2023-02-02 $29.50 $30.08 $29.50 $29.81 $29.44 131,274
2023-02-01 $29.23 $29.56 $29.09 $29.56 $29.19 6,211
2023-01-31 $28.75 $29.16 $28.75 $29.16 $28.80 2,089
2023-01-30 $28.78 $28.85 $28.60 $28.60 $28.24 9,040
2023-01-27 $28.78 $28.99 $28.78 $28.92 $28.56 1,242
2023-01-26 $28.53 $28.85 $28.49 $28.85 $28.50 5,093
2023-01-25 $28.17 $28.45 $28.17 $28.45 $28.10 1,009
2023-01-24 $28.41 $28.55 $28.39 $28.39 $28.04 3,337
2023-01-23 $28.54 $28.84 $28.54 $28.70 $28.34 2,902
2023-01-20 $27.89 $28.26 $27.89 $28.26 $27.91 11,745
2023-01-19 $27.67 $27.99 $27.63 $27.90 $27.56 1,375
2023-01-18 $28.66 $28.66 $28.10 $28.10 $27.75 7,282
2023-01-17 $28.58 $28.59 $28.38 $28.47 $28.12 7,551
2023-01-13 $28.60 $28.69 $28.60 $28.69 $28.34 503
2023-01-12 $28.79 $28.83 $28.58 $28.78 $28.42 7,337
2023-01-11 $28.53 $28.58 $28.29 $28.58 $28.23 4,457
2023-01-10 $28.12 $28.29 $27.92 $28.29 $27.94 15,592
2023-01-09 $28.01 $28.13 $27.85 $27.85 $27.51 1,587
2023-01-06 $27.41 $27.90 $27.41 $27.90 $27.90 1,364
2023-01-05 $27.00 $27.22 $26.96 $27.15 $27.15 34,976
2023-01-04 $27.06 $27.37 $27.06 $27.18 $27.18 2,120
2023-01-03 $26.77 $26.84 $26.54 $26.71 $26.71 6,538
2022-12-30 $26.70 $26.70 $26.49 $26.62 $26.62 3,642
2022-12-29 $26.50 $26.76 $26.50 $26.70 $26.70 7,617
2022-12-28 $26.97 $26.97 $26.28 $26.29 $26.29 4,430
2022-12-27 $27.14 $27.20 $26.98 $27.18 $26.76 6,175
2022-12-23 $26.68 $27.05 $26.68 $27.05 $26.63 1,315
2022-12-22 $26.74 $26.77 $26.33 $26.75 $26.34 3,906
2022-12-21 $26.98 $27.13 $26.98 $27.06 $26.65 1,799
2022-12-20 $26.67 $26.76 $26.59 $26.67 $26.26 13,718
2022-12-19 $26.86 $26.88 $26.49 $26.60 $26.20 4,382
2022-12-16 $27.00 $27.00 $26.62 $26.86 $26.44 10,711
2022-12-15 $27.40 $27.40 $27.15 $27.15 $26.74 1,998
2022-12-14 $28.31 $28.31 $27.67 $27.82 $27.40 10,050
2022-12-13 $28.61 $28.74 $27.99 $28.14 $27.71 12,051
2022-12-12 $27.41 $27.87 $27.36 $27.87 $27.45 1,422
2022-12-09 $27.67 $27.72 $27.41 $27.41 $27.41 2,392
2022-12-08 $27.71 $27.71 $27.60 $27.61 $27.61 3,029
2022-12-07 $27.58 $27.86 $27.57 $27.64 $27.64 33,008
2022-12-06 $27.73 $27.74 $27.46 $27.62 $27.62 6,351
2022-12-05 $28.06 $28.08 $27.89 $27.89 $27.89 37,409
2022-12-02 $28.34 $28.55 $28.32 $28.52 $28.52 4,224
2022-12-01 $28.80 $28.80 $28.55 $28.58 $28.58 4,827
2022-11-30 $27.96 $28.58 $27.80 $28.58 $28.58 3,492
2022-11-29 $28.01 $28.23 $28.01 $28.23 $28.23 1,059
2022-11-28 $28.33 $28.33 $27.86 $27.92 $27.92 3,326
2022-11-25 $28.61 $28.61 $28.53 $28.53 $28.53 853
2022-11-23 $28.44 $28.50 $28.27 $28.50 $28.50 3,063
2022-11-22 $27.89 $28.44 $27.89 $28.44 $28.44 3,330
2022-11-21 $27.54 $27.79 $27.54 $27.79 $27.79 2,252
2022-11-18 $27.58 $27.81 $27.56 $27.81 $27.81 1,726
2022-11-17 $27.37 $27.72 $27.35 $27.72 $27.72 2,078
2022-11-16 $27.94 $27.94 $27.64 $27.73 $27.73 6,950
2022-11-15 $28.77 $28.77 $28.28 $28.33 $28.33 7,173
2022-11-14 $28.37 $28.61 $28.21 $28.21 $28.21 753
2022-11-11 $28.05 $28.73 $28.05 $28.55 $28.55 6,210
2022-11-10 $27.43 $27.70 $27.43 $27.70 $27.70 3,483
2022-11-09 $26.99 $26.99 $26.28 $26.28 $26.28 2,010
2022-11-08 $26.91 $27.23 $26.91 $27.01 $27.01 8,869
2022-11-07 $26.59 $26.75 $26.53 $26.75 $26.75 1,812
2022-11-04 $26.60 $26.60 $26.03 $26.49 $26.49 4,530
2022-11-03 $25.83 $26.05 $25.82 $25.85 $25.85 6,639
2022-11-02 $26.26 $26.72 $25.94 $25.94 $25.94 2,393
2022-11-01 $26.62 $26.62 $26.34 $26.48 $26.48 3,056
2022-10-31 $26.45 $26.52 $26.34 $26.34 $26.34 3,432
2022-10-28 $26.29 $26.49 $26.29 $26.49 $26.49 4,307
2022-10-27 $26.19 $26.31 $25.91 $25.91 $25.91 8,349
2022-10-26 $25.95 $26.29 $25.95 $26.02 $26.02 1,968
2022-10-25 $25.55 $26.02 $25.55 $26.02 $26.02 4,716
2022-10-24 $25.54 $25.61 $25.34 $25.56 $25.56 9,559
2022-10-21 $24.97 $25.35 $24.94 $25.35 $25.35 4,708
2022-10-20 $25.27 $25.27 $24.83 $24.83 $24.83 8,017
2022-10-19 $25.13 $25.20 $25.00 $25.01 $25.01 2,285
2022-10-18 $25.57 $25.57 $25.03 $25.34 $25.34 4,041
2022-10-17 $25.01 $25.01 $24.93 $24.93 $24.93 468
2022-10-14 $25.18 $25.18 $24.53 $24.53 $24.53 4,452
2022-10-13 $23.75 $25.02 $23.75 $25.02 $25.02 2,913
2022-10-12 $24.09 $24.33 $24.03 $24.22 $24.22 8,204
2022-10-11 $24.02 $24.55 $24.02 $24.22 $24.22 4,958
2022-10-10 $24.55 $24.55 $24.25 $24.25 $24.25 1,485
2022-10-07 $24.82 $24.82 $24.24 $24.32 $24.32 11,880
2022-10-06 $25.21 $25.21 $24.82 $24.88 $24.88 971
2022-10-05 $24.96 $25.22 $24.95 $25.19 $25.19 5,483
2022-10-04 $24.74 $25.21 $24.68 $25.18 $25.18 8,539
2022-10-03 $23.87 $24.20 $23.79 $24.20 $24.20 1,728
2022-09-30 $23.78 $23.86 $23.35 $23.35 $23.35 2,941
2022-09-29 $23.70 $23.71 $23.65 $23.65 $23.65 837
2022-09-28 $23.90 $24.30 $23.89 $24.29 $24.29 8,857
2022-09-27 $24.26 $24.26 $23.73 $23.89 $23.60 396,765
2022-09-26 $24.23 $24.36 $23.78 $23.85 $23.56 6,208
2022-09-23 $24.76 $24.76 $24.12 $24.34 $24.34 5,181
2022-09-22 $25.43 $25.43 $25.18 $25.18 $25.18 2,440
2022-09-21 $26.09 $26.10 $25.46 $25.46 $25.46 2,046
2022-09-20 $25.90 $25.96 $25.75 $25.94 $25.94 2,957
2022-09-19 $25.72 $26.29 $25.72 $26.29 $26.29 5,449
2022-09-16 $26.10 $26.14 $25.86 $26.06 $26.06 3,001
2022-09-15 $26.48 $26.68 $26.33 $26.37 $26.37 5,993
2022-09-14 $26.65 $26.66 $26.44 $26.49 $26.49 9,864
2022-09-13 $26.90 $26.99 $26.56 $26.56 $26.56 1,011
2022-09-12 $27.80 $27.80 $27.67 $27.77 $27.77 1,060
2022-09-09 $27.22 $27.36 $27.18 $27.36 $27.36 2,234
2022-09-08 $26.63 $26.80 $26.48 $26.80 $26.80 1,429
2022-09-07 $26.25 $26.68 $26.22 $26.68 $26.68 4,324
2022-09-06 $26.22 $26.44 $26.21 $26.28 $26.28 7,191
2022-09-02 $26.71 $26.95 $26.62 $26.62 $26.62 1,426
2022-09-01 $26.21 $26.58 $26.21 $26.58 $26.58 2,690
2022-08-31 $26.87 $27.06 $26.83 $26.83 $26.83 10,625
2022-08-30 $27.26 $27.26 $27.06 $27.09 $27.09 1,435
2022-08-29 $27.50 $27.73 $27.49 $27.49 $27.49 11,729
2022-08-26 $27.87 $27.95 $27.78 $27.78 $27.78 2,727
2022-08-25 $28.40 $28.51 $28.36 $28.51 $28.51 3,540
2022-08-24 $28.09 $28.21 $28.05 $28.13 $28.13 3,267
2022-08-23 $28.27 $28.34 $28.11 $28.20 $28.20 4,938
2022-08-22 $27.98 $27.98 $27.90 $27.90 $27.90 899
2022-08-19 $28.56 $28.59 $28.50 $28.54 $28.54 4,278
2022-08-18 $28.50 $28.72 $28.50 $28.72 $28.72 1,376
2022-08-17 $28.78 $28.89 $28.47 $28.72 $28.72 6,851
2022-08-16 $28.80 $29.10 $28.77 $29.10 $29.10 4,356
2022-08-15 $28.45 $28.60 $28.41 $28.60 $28.60 4,543
2022-08-12 $28.52 $28.73 $28.52 $28.73 $28.73 2,211
2022-08-11 $28.49 $28.57 $28.38 $28.43 $28.43 3,501
2022-08-10 $28.00 $28.03 $27.85 $27.86 $27.86 2,741
2022-08-09 $27.31 $27.31 $27.25 $27.25 $27.25 507
2022-08-08 $27.62 $27.62 $27.41 $27.41 $27.41 462
2022-08-05 $27.02 $27.02 $27.02 $27.02 $27.02 1,052
2022-08-04 $27.08 $27.08 $26.89 $26.89 $26.89 1,096
2022-08-03 $27.17 $27.31 $27.17 $27.24 $27.24 1,733
2022-08-02 $27.19 $27.36 $27.04 $27.04 $27.04 3,665
2022-08-01 $27.15 $27.40 $27.15 $27.40 $27.40 1,609
2022-07-29 $27.21 $27.48 $27.18 $27.48 $27.48 4,795
2022-07-28 $27.09 $27.18 $26.62 $27.18 $27.18 3,954
2022-07-27 $26.44 $26.85 $26.44 $26.85 $26.85 1,807
2022-07-26 $26.46 $26.46 $26.25 $26.27 $26.27 8,141
2022-07-25 $26.70 $26.80 $26.63 $26.74 $26.74 11,992
2022-07-22 $26.83 $26.83 $26.54 $26.54 $26.54 2,405
2022-07-21 $26.43 $26.77 $26.42 $26.77 $26.77 9,568
2022-07-20 $26.69 $27.07 $26.69 $27.07 $27.07 2,556
2022-07-19 $26.64 $26.90 $26.62 $26.89 $26.89 4,869
2022-07-18 $26.43 $26.47 $26.18 $26.18 $26.18 2,338
2022-07-15 $25.95 $25.99 $25.88 $25.97 $25.97 8,605
2022-07-14 $25.29 $25.55 $25.29 $25.55 $25.55 1,860
2022-07-13 $25.80 $25.90 $25.68 $25.84 $25.84 8,715
2022-07-12 $25.67 $26.17 $25.67 $26.01 $26.01 1,832
2022-07-11 $26.14 $26.14 $25.97 $25.97 $25.97 1,865
2022-07-08 $26.31 $26.36 $26.14 $26.21 $26.21 4,067
2022-07-07 $26.16 $26.33 $26.05 $26.30 $26.30 6,938
2022-07-06 $26.21 $26.21 $25.66 $25.89 $25.89 4,099
2022-07-05 $25.72 $26.07 $25.58 $26.07 $26.07 6,743
2022-07-01 $26.08 $26.23 $26.00 $26.23 $26.23 4,677
2022-06-30 $25.81 $26.16 $25.81 $25.92 $25.92 6,657
2022-06-29 $26.55 $26.55 $26.22 $26.40 $26.40 5,268
2022-06-28 $26.88 $27.37 $26.65 $26.65 $26.65 3,668
2022-06-27 $27.50 $27.50 $27.21 $27.31 $26.99 8,335
2022-06-24 $26.73 $27.26 $26.73 $27.21 $26.89 2,000
2022-06-23 $26.50 $26.69 $26.25 $26.58 $26.27 11,946
2022-06-22 $26.67 $26.67 $26.47 $26.54 $26.23 10,252
2022-06-21 $26.86 $26.87 $26.69 $26.81 $26.50 3,362
2022-06-17 $26.36 $26.36 $26.00 $26.24 $25.93 8,442
2022-06-16 $26.36 $26.39 $26.19 $26.19 $25.89 4,862
2022-06-15 $27.43 $27.43 $27.10 $27.19 $26.87 11,261
2022-06-14 $27.50 $27.50 $27.02 $27.19 $26.87 27,763
2022-06-13 $27.44 $27.54 $27.12 $27.12 $26.80 8,212
2022-06-10 $28.36 $28.36 $28.15 $28.21 $27.89 28,200
2022-06-09 $29.46 $29.46 $28.91 $28.91 $28.58 1,812
2022-06-08 $29.59 $29.68 $29.44 $29.44 $29.10 1,239
2022-06-07 $29.28 $29.81 $29.28 $29.81 $29.46 2,919
2022-06-06 $29.74 $29.75 $29.51 $29.64 $29.30 10,038
2022-06-03 $29.57 $29.57 $29.36 $29.40 $29.06 2,753
2022-06-02 $29.35 $29.63 $29.35 $29.63 $29.29 1,908
2022-06-01 $29.50 $29.61 $29.24 $29.59 $29.25 3,298
2022-05-31 $29.86 $29.86 $29.59 $29.69 $29.34 3,408
2022-05-27 $29.73 $29.94 $29.68 $29.94 $29.59 1,927
2022-05-26 $29.41 $29.63 $29.41 $29.54 $29.20 4,138
2022-05-25 $28.65 $29.10 $28.65 $29.10 $28.77 6,736
2022-05-24 $28.24 $28.43 $27.80 $28.43 $28.10 7,743
2022-05-23 $28.40 $28.71 $28.40 $28.48 $28.14 3,084
2022-05-20 $28.11 $28.24 $27.84 $28.24 $27.91 3,151
2022-05-19 $28.49 $28.55 $28.38 $28.38 $28.05 2,718
2022-05-18 $29.26 $29.26 $28.69 $28.69 $28.35 4,765
2022-05-17 $29.35 $29.71 $29.35 $29.71 $29.37 5,729
2022-05-16 $28.77 $29.04 $28.64 $29.04 $28.70 906
2022-05-13 $28.72 $28.92 $28.70 $28.80 $28.47 3,907
2022-05-12 $28.36 $28.36 $28.01 $28.35 $28.02 7,490
2022-05-11 $28.47 $28.67 $28.01 $28.01 $27.69 4,754
2022-05-10 $28.82 $28.82 $27.95 $28.12 $27.79 2,604
2022-05-09 $28.63 $28.86 $28.56 $28.58 $28.25 8,632
2022-05-06 $28.75 $28.95 $28.52 $28.86 $28.53 7,201
2022-05-05 $29.72 $29.72 $28.66 $28.91 $28.57 11,526
2022-05-04 $28.69 $29.57 $28.64 $29.57 $29.23 2,638
2022-05-03 $28.18 $28.78 $28.18 $28.74 $28.41 10,532
2022-05-02 $28.06 $28.34 $27.80 $28.32 $27.99 4,857
2022-04-29 $29.02 $29.02 $27.94 $27.96 $27.63 5,386
2022-04-28 $28.51 $28.85 $28.39 $28.80 $28.46 3,379
2022-04-27 $28.58 $28.67 $28.25 $28.48 $28.15 4,176
2022-04-26 $28.93 $29.04 $28.60 $28.60 $28.27 26,154
2022-04-25 $29.00 $29.00 $28.33 $29.00 $28.66 7,520
2022-04-22 $29.73 $29.73 $29.09 $29.20 $28.86 28,848
2022-04-21 $30.41 $30.57 $30.07 $30.14 $29.79 6,557
2022-04-20 $30.43 $30.43 $30.16 $30.26 $29.91 5,031
2022-04-19 $29.66 $29.98 $29.66 $29.98 $29.63 3,386
2022-04-18 $29.48 $29.48 $29.34 $29.37 $29.03 3,370
2022-04-14 $29.39 $29.53 $29.38 $29.39 $29.05 2,590
2022-04-13 $29.12 $29.46 $29.01 $29.33 $28.99 111,440
2022-04-12 $29.30 $29.34 $28.98 $29.04 $28.70 18,332
2022-04-11 $29.14 $29.24 $29.06 $29.07 $28.73 9,216
2022-04-08 $28.92 $29.26 $28.92 $29.10 $28.77 4,948
2022-04-07 $28.43 $28.85 $28.43 $28.85 $28.52 3,143
2022-04-06 $28.76 $28.89 $28.74 $28.80 $28.47 4,018
2022-04-05 $29.11 $29.18 $28.74 $28.74 $28.41 3,982
2022-04-04 $28.87 $28.96 $28.85 $28.96 $28.63 2,005
2022-04-01 $28.97 $28.99 $28.72 $28.99 $28.65 9,986
2022-03-31 $29.09 $29.11 $28.86 $28.86 $28.53 3,361
2022-03-30 $29.29 $29.29 $29.11 $29.16 $28.82 3,793
2022-03-29 $29.12 $29.35 $29.07 $29.35 $29.01 11,153
2022-03-28 $28.92 $29.11 $28.92 $29.11 $28.62 5,318
2022-03-25 $29.05 $29.24 $29.05 $29.24 $28.74 2,735
2022-03-24 $28.83 $28.91 $28.81 $28.89 $28.40 3,141
2022-03-23 $28.81 $28.81 $28.61 $28.62 $28.14 2,020
2022-03-22 $28.84 $28.96 $28.74 $28.79 $28.31 835
2022-03-21 $28.73 $28.76 $28.55 $28.65 $28.17 2,623
2022-03-18 $28.44 $28.55 $28.27 $28.55 $28.07 7,666
2022-03-17 $28.43 $28.54 $28.39 $28.54 $28.06 3,063
2022-03-16 $28.24 $28.24 $28.24 $28.24 $27.76 302
2022-03-15 $27.83 $27.95 $27.76 $27.95 $27.48 3,015
2022-03-14 $28.13 $28.13 $27.89 $27.98 $27.51 2,364
2022-03-11 $28.34 $28.36 $28.08 $28.08 $27.60 12,791
2022-03-10 $28.07 $28.19 $27.93 $28.19 $27.72 3,292
2022-03-09 $28.30 $28.43 $28.17 $28.17 $27.69 7,415
2022-03-08 $28.02 $28.46 $27.95 $27.98 $27.51 3,809
2022-03-07 $28.15 $28.23 $27.92 $27.92 $27.45 4,170
2022-03-04 $28.47 $28.47 $28.27 $28.44 $27.96 2,919
2022-03-03 $28.39 $28.66 $28.38 $28.62 $28.13 5,026
2022-03-02 $28.02 $28.59 $28.02 $28.50 $28.02 3,781
2022-03-01 $27.57 $27.81 $27.55 $27.75 $27.29 2,270
2022-02-28 $28.12 $28.24 $27.97 $28.24 $27.77 18,132
2022-02-25 $27.97 $28.33 $27.91 $28.27 $27.80 1,233
2022-02-24 $27.36 $27.61 $27.06 $27.61 $27.15 9,135
2022-02-23 $28.21 $28.21 $27.84 $27.84 $27.37 6,102
2022-02-22 $28.37 $28.38 $28.01 $28.10 $27.63 12,201
2022-02-18 $28.45 $28.54 $28.35 $28.35 $27.88 4,988
2022-02-17 $28.44 $28.57 $28.41 $28.41 $27.94 2,897
2022-02-16 $28.80 $28.83 $28.61 $28.79 $28.30 6,364
2022-02-15 $28.40 $28.63 $28.40 $28.58 $28.10 5,777
2022-02-14 $28.28 $28.33 $28.08 $28.33 $27.85 2,737
2022-02-11 $28.72 $28.74 $28.47 $28.54 $28.06 1,585
2022-02-10 $28.79 $28.79 $28.37 $28.37 $27.90 2,495
2022-02-09 $28.68 $28.81 $28.68 $28.74 $28.26 3,530
2022-02-08 $28.33 $28.54 $28.33 $28.54 $28.06 8,070
2022-02-07 $28.08 $28.34 $28.08 $28.19 $27.72 5,051
2022-02-04 $28.30 $28.30 $27.98 $28.17 $27.70 4,476
2022-02-03 $28.43 $28.53 $28.30 $28.30 $27.82 3,740
2022-02-02 $28.28 $28.46 $28.21 $28.46 $27.99 4,337
2022-02-01 $28.29 $28.53 $28.20 $28.52 $28.04 5,126
2022-01-31 $27.92 $28.28 $27.91 $28.28 $27.81 4,297
2022-01-28 $27.63 $28.04 $27.56 $28.04 $27.57 10,377
2022-01-27 $27.73 $28.21 $27.62 $27.72 $27.25 14,879
2022-01-26 $28.32 $28.43 $27.56 $27.75 $27.28 4,774
2022-01-25 $27.95 $28.26 $27.62 $28.22 $27.74 7,099
2022-01-24 $27.66 $27.95 $27.28 $27.95 $27.48 14,902
2022-01-21 $28.20 $28.34 $27.91 $27.95 $27.48 9,670
2022-01-20 $28.61 $28.91 $28.28 $28.28 $27.80 5,697
2022-01-19 $28.75 $28.94 $28.75 $28.80 $28.32 2,175
2022-01-18 $29.11 $29.13 $28.92 $28.96 $28.47 2,587
2022-01-14 $28.90 $29.27 $28.90 $29.27 $28.77 9,739
2022-01-13 $29.13 $29.26 $29.06 $29.10 $28.61 22,605
2022-01-12 $28.94 $28.99 $28.84 $28.95 $28.46 4,717
2022-01-11 $28.73 $28.96 $28.71 $28.96 $28.47 4,002
2022-01-10 $28.77 $28.85 $28.69 $28.85 $28.36 2,367
2022-01-07 $28.59 $29.01 $28.59 $28.95 $28.46 6,414
2022-01-06 $28.66 $28.78 $28.49 $28.64 $28.15 4,182
2022-01-05 $28.85 $29.01 $28.51 $28.52 $28.04 6,820
2022-01-04 $28.65 $28.75 $28.63 $28.63 $28.15 8,057
2022-01-03 $28.16 $28.22 $28.11 $28.20 $27.72 3,776
2021-12-31 $28.19 $28.19 $27.93 $27.98 $27.51 1,914
2021-12-30 $28.13 $28.13 $27.97 $27.98 $27.51 4,551
2021-12-29 $28.04 $28.04 $27.93 $27.96 $27.49 4,508
2021-12-28 $28.20 $28.32 $28.20 $28.28 $27.46 8,523
2021-12-27 $27.91 $28.13 $27.91 $28.13 $27.31 1,475
2021-12-23 $27.62 $27.95 $27.62 $27.90 $27.09 3,550
2021-12-22 $27.45 $27.65 $27.36 $27.65 $26.85 2,306
2021-12-21 $27.47 $27.59 $27.47 $27.49 $26.69 1,361
2021-12-20 $26.89 $27.16 $26.89 $27.16 $26.37 3,539
2021-12-17 $27.63 $27.63 $27.50 $27.50 $26.70 6,170
2021-12-16 $27.81 $27.84 $27.62 $27.71 $26.91 1,054
2021-12-15 $27.06 $27.36 $27.06 $27.32 $26.52 3,791
2021-12-14 $27.23 $27.26 $27.16 $27.16 $26.37 9,082
2021-12-13 $27.17 $27.17 $27.07 $27.07 $26.28 738
2021-12-10 $27.06 $27.15 $27.06 $27.15 $26.36 660
2021-12-09 $27.00 $27.21 $27.00 $27.10 $26.31 5,679
2021-12-08 $27.22 $27.23 $27.12 $27.21 $26.42 3,249
2021-12-07 $27.41 $27.41 $27.13 $27.13 $26.34 3,319
2021-12-06 $27.04 $27.22 $26.92 $27.03 $26.24 2,925
2021-12-03 $26.79 $26.79 $26.53 $26.62 $25.84 2,480
2021-12-02 $26.29 $26.60 $26.24 $26.46 $25.69 5,285
2021-12-01 $26.73 $26.80 $26.10 $26.10 $25.34 6,356
2021-11-30 $26.64 $26.64 $26.32 $26.32 $25.55 5,771
2021-11-29 $26.95 $27.05 $26.84 $26.91 $26.12 2,398
2021-11-26 $26.96 $27.07 $26.80 $27.00 $26.21 2,845
2021-11-24 $27.54 $27.54 $27.49 $27.50 $26.70 2,304
2021-11-23 $27.56 $27.58 $27.43 $27.58 $26.78 9,800
2021-11-22 $27.41 $27.53 $27.41 $27.41 $26.62 1,335
2021-11-19 $27.08 $27.11 $27.02 $27.07 $26.28 1,108
2021-11-18 $27.52 $27.52 $27.34 $27.39 $26.59 1,416
2021-11-17 $27.64 $27.65 $27.63 $27.65 $26.84 1,620
2021-11-16 $28.03 $28.03 $27.86 $27.86 $27.05 9,617
2021-11-15 $28.18 $28.18 $28.05 $28.06 $27.24 1,225
2021-11-12 $28.19 $28.23 $28.15 $28.20 $27.37 2,124
2021-11-11 $28.08 $28.20 $28.07 $28.18 $27.36 8,124
2021-11-10 $28.06 $28.06 $27.98 $27.98 $27.16 455
2021-11-09 $27.77 $27.84 $27.77 $27.84 $27.03 1,786
2021-11-08 $27.93 $27.93 $27.81 $27.82 $27.01 7,432
2021-11-05 $27.74 $27.85 $27.74 $27.75 $26.94 4,863
2021-11-04 $27.87 $27.87 $27.39 $27.39 $26.59 3,541
2021-11-03 $27.61 $27.87 $27.57 $27.87 $27.06 6,108
2021-11-02 $27.27 $27.40 $27.27 $27.37 $26.57 4,898
2021-11-01 $27.30 $27.33 $27.25 $27.33 $26.54 6,048
2021-10-29 $26.79 $27.07 $26.79 $26.96 $26.18 2,580
2021-10-28 $27.04 $27.06 $27.01 $27.06 $26.27 4,839
2021-10-27 $27.05 $27.10 $26.89 $26.89 $26.11 2,770
2021-10-26 $27.86 $27.86 $27.52 $27.52 $26.72 3,419
2021-10-25 $27.71 $27.74 $27.64 $27.64 $26.83 3,075
2021-10-22 $27.76 $27.76 $27.58 $27.58 $26.77 1,314
2021-10-21 $28.04 $28.04 $27.47 $27.59 $26.79 9,714
2021-10-20 $27.94 $28.02 $27.86 $27.93 $27.11 2,416
2021-10-19 $27.61 $27.68 $27.61 $27.65 $26.84 1,027
2021-10-18 $27.77 $27.81 $27.60 $27.62 $26.81 3,080
2021-10-15 $28.00 $28.00 $27.81 $27.81 $26.99 2,556
2021-10-14 $27.77 $27.89 $27.77 $27.85 $27.04 1,869
2021-10-13 $27.27 $27.37 $27.27 $27.34 $26.55 8,401
2021-10-12 $27.45 $27.48 $27.37 $27.37 $26.57 1,829
2021-10-11 $27.79 $27.79 $27.47 $27.47 $26.67 1,546
2021-10-08 $27.55 $27.61 $27.50 $27.54 $26.73 1,921
2021-10-07 $27.56 $27.61 $27.51 $27.51 $26.71 1,540
2021-10-06 $27.02 $27.28 $26.90 $27.28 $26.48 7,841
2021-10-05 $27.59 $27.59 $27.35 $27.40 $26.60 1,371
2021-10-04 $27.32 $27.32 $27.23 $27.26 $26.47 2,882
2021-10-01 $26.91 $27.22 $26.74 $27.22 $26.42 7,575
2021-09-30 $27.35 $27.35 $26.83 $26.83 $26.05 3,376
2021-09-29 $27.55 $27.55 $27.32 $27.37 $26.58 2,022
2021-09-28 $27.78 $27.78 $27.24 $27.24 $26.45 1,486
2021-09-27 $27.26 $27.66 $27.26 $27.56 $26.76 4,261
2021-09-24 $27.40 $27.42 $27.38 $27.41 $26.32 2,779
2021-09-23 $27.29 $27.48 $27.29 $27.36 $26.27 2,192
2021-09-22 $27.06 $27.08 $26.91 $26.92 $25.85 4,686
2021-09-21 $26.62 $26.73 $26.62 $26.63 $25.58 1,514
2021-09-20 $26.69 $26.81 $26.69 $26.77 $25.70 2,847
2021-09-17 $27.31 $27.31 $27.19 $27.19 $26.11 286
2021-09-16 $27.53 $27.53 $27.29 $27.35 $26.26 2,750
2021-09-15 $27.38 $27.52 $27.28 $27.51 $26.42 4,256
2021-09-14 $27.24 $27.29 $27.03 $27.14 $26.06 11,182
2021-09-13 $27.50 $27.58 $27.42 $27.46 $26.37 2,562
2021-09-10 $27.59 $27.59 $27.32 $27.32 $26.23 6,057
2021-09-09 $27.57 $27.72 $27.51 $27.51 $26.42 3,622
2021-09-08 $27.61 $27.65 $27.58 $27.61 $26.51 4,162
2021-09-07 $27.82 $27.82 $27.62 $27.63 $26.53 2,176
2021-09-03 $27.95 $27.95 $27.82 $27.87 $26.76 4,285
2021-09-02 $27.94 $27.98 $27.93 $27.94 $26.83 1,332
2021-09-01 $27.66 $27.78 $27.66 $27.77 $26.67 2,295
2021-08-31 $27.62 $27.88 $27.62 $27.86 $26.75 11,886
2021-08-30 $27.78 $27.80 $27.67 $27.67 $26.57 2,541
2021-08-27 $27.66 $27.91 $27.66 $27.86 $26.76 3,866
2021-08-26 $27.66 $27.66 $27.45 $27.45 $26.36 2,849
2021-08-25 $27.58 $27.79 $27.58 $27.73 $26.63 4,532
2021-08-24 $27.55 $27.63 $27.54 $27.58 $26.49 4,546
2021-08-23 $27.49 $27.60 $27.47 $27.52 $26.42 4,814
2021-08-20 $27.33 $27.40 $27.26 $27.35 $26.26 2,422
2021-08-19 $27.31 $27.31 $27.09 $27.11 $26.03 1,234
2021-08-18 $27.77 $27.82 $27.50 $27.50 $26.40 1,813
2021-08-17 $27.78 $27.84 $27.61 $27.78 $26.67 3,261
2021-08-16 $27.90 $27.97 $27.89 $27.93 $26.82 1,719
2021-08-13 $27.98 $28.02 $27.94 $27.94 $26.83 5,082
2021-08-12 $28.07 $28.07 $27.80 $28.00 $26.89 8,753
2021-08-11 $27.93 $28.07 $27.88 $28.07 $26.95 4,720
2021-08-10 $27.70 $27.76 $27.66 $27.72 $26.61 1,684
2021-08-09 $27.60 $27.60 $27.33 $27.47 $26.38 2,300
2021-08-06 $27.40 $27.55 $27.40 $27.46 $26.37 3,259
2021-08-05 $27.23 $27.28 $27.21 $27.25 $26.16 6,232
2021-08-04 $27.40 $27.40 $27.05 $27.05 $25.97 5,179
2021-08-03 $27.17 $27.45 $27.17 $27.45 $26.36 1,353
2021-08-02 $27.60 $27.60 $27.16 $27.16 $26.08 5,508
2021-07-30 $27.22 $27.23 $27.22 $27.23 $26.15 1,575
2021-07-29 $27.56 $27.56 $27.43 $27.46 $26.37 6,044
2021-07-28 $27.54 $27.54 $27.08 $27.29 $26.20 1,379
2021-07-27 $27.02 $27.33 $27.02 $27.26 $26.17 7,565
2021-07-26 $27.26 $27.26 $27.14 $27.26 $26.18 3,362
2021-07-23 $27.07 $27.07 $26.89 $27.03 $25.96 4,263
2021-07-22 $26.90 $26.93 $26.78 $26.86 $25.79 5,208
2021-07-21 $27.13 $27.19 $27.10 $27.10 $26.02 2,996
2021-07-20 $26.68 $26.94 $26.52 $26.73 $25.67 10,228
2021-07-19 $26.60 $26.60 $26.25 $26.48 $25.43 9,298
2021-07-16 $27.08 $27.21 $26.95 $26.95 $25.88 1,717
2021-07-15 $27.02 $27.28 $27.02 $27.17 $26.09 8,556
2021-07-14 $27.30 $27.30 $27.13 $27.22 $26.14 2,502
2021-07-13 $27.41 $27.41 $27.15 $27.15 $26.07 1,250
2021-07-12 $27.46 $27.51 $27.43 $27.48 $26.39 1,334
2021-07-09 $27.41 $27.42 $27.35 $27.42 $26.33 2,559
2021-07-08 $27.01 $27.11 $26.94 $26.94 $25.87 1,466
2021-07-07 $27.08 $27.25 $27.04 $27.21 $26.13 6,056
2021-07-06 $27.45 $27.45 $27.02 $27.14 $26.06 2,535
2021-07-02 $27.53 $27.54 $27.45 $27.54 $26.44 1,918
2021-07-01 $27.58 $27.64 $27.58 $27.63 $26.53 1,231
2021-06-30 $27.14 $27.48 $27.02 $27.48 $26.38 2,753
2021-06-29 $27.36 $27.49 $27.23 $27.23 $26.15 3,464
2021-06-28 $27.92 $27.92 $27.35 $27.41 $26.32 9,383
2021-06-25 $27.50 $27.62 $27.50 $27.60 $26.51 2,881
2021-06-24 $27.77 $27.79 $27.77 $27.79 $26.38 760
2021-06-23 $27.71 $27.74 $27.60 $27.60 $26.20 4,510
2021-06-22 $27.61 $27.78 $27.60 $27.68 $26.27 9,381
2021-06-21 $27.66 $27.75 $27.66 $27.75 $26.34 1,728
2021-06-18 $27.41 $27.41 $27.27 $27.27 $25.88 2,251
2021-06-17 $27.84 $27.88 $27.74 $27.81 $26.40 4,718
2021-06-16 $28.51 $28.51 $28.29 $28.32 $26.88 4,495
2021-06-15 $28.48 $28.58 $28.44 $28.54 $27.09 1,381
2021-06-14 $28.39 $28.40 $28.33 $28.40 $26.96 3,774
2021-06-11 $28.60 $28.66 $28.59 $28.66 $27.20 4,723
2021-06-10 $28.68 $28.68 $28.54 $28.55 $27.11 2,052
2021-06-09 $28.60 $28.66 $28.57 $28.57 $27.12 10,225
2021-06-08 $28.41 $28.60 $28.41 $28.58 $27.13 3,310
2021-06-07 $28.52 $28.59 $28.47 $28.55 $27.10 17,068
2021-06-04 $28.50 $28.56 $28.50 $28.55 $27.10 3,487
2021-06-03 $28.45 $28.49 $28.41 $28.49 $27.04 5,058
2021-06-02 $28.34 $28.39 $28.34 $28.39 $26.95 1,192
2021-06-01 $28.28 $28.36 $28.24 $28.31 $26.87 4,249
2021-05-28 $28.16 $28.16 $28.07 $28.12 $26.69 2,054
2021-05-27 $28.31 $28.31 $28.15 $28.15 $26.72 11,031
2021-05-26 $27.95 $28.12 $27.95 $28.12 $26.69 3,641
2021-05-25 $28.44 $28.44 $27.99 $27.99 $26.57 7,500
2021-05-24 $28.39 $28.48 $28.35 $28.37 $26.93 12,215
2021-05-21 $28.37 $28.37 $28.19 $28.30 $26.86 1,522
2021-05-20 $28.04 $28.18 $28.04 $28.18 $26.75 1,662
2021-05-19 $27.91 $28.07 $27.88 $28.07 $26.64 4,227
2021-05-18 $28.38 $28.42 $28.28 $28.28 $26.84 3,591
2021-05-17 $28.31 $28.50 $28.31 $28.42 $26.98 5,894
2021-05-14 $28.31 $28.38 $28.28 $28.38 $26.94 5,850
2021-05-13 $27.60 $28.16 $27.60 $28.16 $26.74 5,896
2021-05-12 $28.08 $28.10 $27.62 $27.62 $26.22 10,391
2021-05-11 $28.10 $28.20 $28.00 $28.14 $26.71 4,006
2021-05-10 $28.40 $28.68 $28.35 $28.35 $26.92 14,412
2021-05-07 $28.11 $28.30 $28.11 $28.30 $26.87 14,388
2021-05-06 $27.94 $28.22 $27.94 $28.22 $26.79 4,636
2021-05-05 $27.93 $27.97 $27.87 $27.97 $26.55 2,778
2021-05-04 $27.66 $27.83 $27.66 $27.76 $26.35 5,443
2021-05-03 $27.35 $27.82 $27.35 $27.70 $26.29 8,438
2021-04-30 $27.23 $27.24 $27.18 $27.22 $25.84 5,642
2021-04-29 $27.40 $27.40 $27.29 $27.38 $25.99 1,974
2021-04-28 $27.14 $27.26 $27.14 $27.18 $25.80 6,287
2021-04-27 $27.03 $27.12 $27.02 $27.03 $25.66 15,151
2021-04-26 $27.24 $27.24 $27.05 $27.06 $25.68 5,073
2021-04-23 $27.23 $27.23 $26.87 $27.14 $25.76 4,782
2021-04-22 $27.37 $27.37 $26.89 $26.89 $25.52 4,538
2021-04-21 $27.01 $27.32 $27.01 $27.32 $25.93 23,139
2021-04-20 $27.01 $27.01 $26.78 $26.85 $25.49 7,231
2021-04-19 $27.17 $27.26 $27.07 $27.08 $25.70 6,207
2021-04-16 $27.36 $27.42 $27.27 $27.34 $25.95 11,526
2021-04-15 $27.15 $27.16 $27.08 $27.14 $25.76 7,585
2021-04-14 $27.00 $27.23 $27.00 $27.07 $25.69 5,792
2021-04-13 $26.94 $26.94 $26.79 $26.88 $25.52 3,906
2021-04-12 $27.15 $27.17 $27.06 $27.13 $25.75 2,676
2021-04-09 $26.95 $27.02 $26.95 $27.02 $25.65 6,821
2021-04-08 $26.78 $26.88 $26.76 $26.88 $25.52 7,126
2021-04-07 $27.13 $27.13 $26.92 $26.93 $25.56 3,010
2021-04-06 $27.11 $27.11 $26.98 $27.00 $25.63 4,989
2021-04-05 $26.97 $27.07 $26.95 $27.05 $25.68 23,225
2021-04-01 $26.74 $26.88 $26.65 $26.84 $25.48 146,646
2021-03-31 $27.09 $27.09 $26.81 $26.84 $25.48 10,493
2021-03-30 $26.94 $26.94 $26.81 $26.91 $25.54 28,398
2021-03-29 $26.78 $26.95 $26.75 $26.77 $25.41 72,371
2021-03-26 $26.84 $26.90 $26.66 $26.90 $25.54 9,161
2021-03-25 $25.91 $26.62 $25.91 $26.62 $25.27 19,062
2021-03-24 $26.36 $26.59 $26.04 $26.04 $24.72 44,562
2021-03-23 $26.51 $26.64 $26.14 $26.27 $24.94 672,942
2021-03-22 $26.86 $26.86 $26.56 $26.74 $25.38 7,599
2021-03-19 $26.85 $27.02 $26.85 $26.86 $25.50 6,592
2021-03-18 $26.89 $27.24 $26.79 $26.84 $25.48 7,171
2021-03-17 $26.76 $26.95 $26.70 $26.93 $25.57 9,612
2021-03-16 $27.01 $27.01 $26.75 $26.78 $25.43 3,468
2021-03-15 $27.01 $27.20 $27.01 $27.15 $25.65 15,045
2021-03-12 $27.38 $27.43 $27.29 $27.36 $25.85 5,192
2021-03-11 $27.11 $27.25 $27.06 $27.12 $25.63 8,214
2021-03-10 $26.89 $27.22 $26.89 $27.20 $25.70 15,239
2021-03-09 $26.88 $26.99 $26.73 $26.73 $25.26 10,558
2021-03-08 $26.47 $27.04 $26.47 $26.87 $25.39 6,104
2021-03-05 $25.94 $26.38 $25.89 $26.38 $24.93 4,702
2021-03-04 $26.00 $26.04 $25.44 $25.69 $24.27 11,540
2021-03-03 $25.68 $26.11 $25.68 $26.03 $24.59 4,001
2021-03-02 $25.74 $25.82 $25.67 $25.67 $24.26 11,216
2021-03-01 $25.63 $25.77 $25.63 $25.66 $24.24 13,939
2021-02-26 $25.34 $25.43 $25.25 $25.25 $23.86 3,943
2021-02-25 $25.98 $25.98 $25.55 $25.55 $24.15 5,070
2021-02-24 $25.65 $26.00 $25.65 $25.99 $24.55 7,840
2021-02-23 $25.47 $25.55 $25.32 $25.55 $24.14 7,801
2021-02-22 $25.17 $25.44 $25.17 $25.41 $24.01 2,206
2021-02-19 $24.93 $25.04 $24.91 $25.00 $23.63 10,611
2021-02-18 $24.92 $24.92 $24.81 $24.81 $23.44 4,102
2021-02-17 $24.73 $25.01 $24.73 $25.01 $23.63 2,604
2021-02-16 $25.01 $25.01 $24.80 $24.83 $23.46 8,774
2021-02-12 $24.75 $24.85 $24.71 $24.84 $23.47 5,075
2021-02-11 $24.77 $24.80 $24.53 $24.70 $23.34 3,784
2021-02-10 $25.13 $25.13 $24.75 $24.79 $23.42 8,565
2021-02-09 $24.83 $25.03 $24.83 $24.98 $23.61 4,238
2021-02-08 $24.72 $24.91 $24.72 $24.91 $23.54 4,745
2021-02-05 $24.44 $24.61 $24.44 $24.54 $23.18 16,562
2021-02-04 $24.06 $24.37 $24.06 $24.37 $23.03 3,318
2021-02-03 $23.84 $24.03 $23.79 $24.03 $22.71 19,054
2021-02-02 $23.73 $23.89 $23.65 $23.83 $22.52 14,291
2021-02-01 $23.56 $23.74 $23.49 $23.74 $22.43 7,238
2021-01-29 $23.90 $23.90 $23.53 $23.53 $22.23 5,945
2021-01-28 $24.32 $24.43 $23.92 $23.92 $22.61 5,865
2021-01-27 $24.44 $24.75 $24.38 $24.40 $23.05 15,151
2021-01-26 $24.10 $24.55 $24.02 $24.53 $23.18 2,070
2021-01-25 $23.75 $24.03 $23.74 $24.03 $22.70 11,000
2021-01-22 $23.64 $23.92 $23.63 $23.92 $22.60 2,288
2021-01-21 $24.32 $24.32 $24.05 $24.15 $22.82 4,659
2021-01-20 $24.28 $24.28 $24.17 $24.26 $22.92 6,083
2021-01-19 $24.21 $24.30 $24.21 $24.22 $22.88 4,274
2021-01-15 $24.31 $24.35 $24.23 $24.25 $22.92 14,862
2021-01-14 $24.25 $24.76 $24.25 $24.64 $23.28 7,011
2021-01-13 $24.30 $24.30 $24.13 $24.25 $22.91 4,956
2021-01-12 $23.91 $24.37 $23.91 $24.37 $23.03 15,900
2021-01-11 $23.24 $24.09 $23.24 $24.03 $22.70 20,307
2021-01-08 $24.17 $24.17 $23.75 $23.82 $22.51 4,905
2021-01-07 $23.64 $24.19 $23.64 $24.00 $22.68 4,682
2021-01-06 $23.09 $23.97 $23.09 $23.82 $22.51 5,816
2021-01-05 $22.48 $22.93 $22.48 $22.92 $21.66 2,939
2021-01-04 $22.77 $22.77 $22.30 $22.50 $21.26 7,452
2020-12-31 $22.54 $22.69 $22.54 $22.69 $21.44 5,245
2020-12-30 $22.55 $22.64 $22.53 $22.53 $21.28 7,686
2020-12-29 $22.63 $22.63 $22.38 $22.40 $21.16 3,790
2020-12-28 $23.02 $23.24 $22.98 $22.99 $21.34 4,027
2020-12-24 $22.81 $22.92 $22.77 $22.92 $21.27 5,010
2020-12-23 $22.86 $23.01 $22.86 $23.01 $21.35 6,443
2020-12-22 $22.72 $22.73 $22.59 $22.59 $20.96 4,680
2020-12-21 $22.73 $22.82 $22.68 $22.79 $21.15 3,914
2020-12-18 $23.24 $23.25 $23.12 $23.12 $21.46 4,887
2020-12-17 $23.39 $23.39 $23.27 $23.33 $21.65 2,839
2020-12-16 $23.41 $23.49 $23.38 $23.45 $21.76 6,181
2020-12-15 $23.26 $23.43 $23.24 $23.43 $21.74 2,311
2020-12-14 $23.77 $23.77 $23.18 $23.18 $21.51 7,565
2020-12-11 $23.39 $23.44 $23.31 $23.43 $21.74 3,420
2020-12-10 $23.47 $23.52 $23.40 $23.52 $21.82 3,225
2020-12-09 $23.59 $23.59 $23.37 $23.51 $21.82 29,232
2020-12-08 $23.28 $23.36 $23.26 $23.36 $21.68 5,786
2020-12-07 $23.97 $23.97 $23.16 $23.21 $21.54 9,307
2020-12-04 $23.37 $23.52 $23.37 $23.52 $21.83 2,101
2020-12-03 $22.80 $23.05 $22.77 $22.89 $21.24 8,969
2020-12-02 $22.54 $22.71 $22.54 $22.68 $21.04 5,372
2020-12-01 $22.63 $22.68 $22.33 $22.35 $20.74 5,341
2020-11-30 $22.44 $22.47 $22.09 $22.10 $20.51 1,301
2020-11-27 $22.85 $22.85 $22.67 $22.72 $21.08 12,323
2020-11-25 $22.79 $22.86 $22.77 $22.85 $21.20 1,012
2020-11-24 $22.38 $23.16 $22.38 $23.14 $21.48 17,838
2020-11-23 $22.05 $22.26 $21.89 $22.22 $20.62 13,663
2020-11-20 $21.63 $21.63 $21.48 $21.57 $20.02 3,730
2020-11-19 $21.46 $21.65 $21.43 $21.65 $20.09 3,925
2020-11-18 $22.11 $22.16 $21.71 $21.71 $20.15 11,871
2020-11-17 $21.78 $22.03 $21.69 $22.03 $20.44 8,022
2020-11-16 $21.75 $22.03 $21.75 $22.02 $20.44 9,357
2020-11-13 $21.04 $21.28 $21.03 $21.26 $19.73 12,969
2020-11-12 $20.77 $20.87 $20.48 $20.63 $19.14 2,547
2020-11-11 $21.48 $21.48 $21.06 $21.14 $19.62 6,869
2020-11-10 $21.33 $21.46 $21.25 $21.46 $19.92 21,848
2020-11-09 $20.51 $21.22 $20.51 $20.86 $19.36 5,792
2020-11-06 $19.37 $19.37 $19.13 $19.17 $17.79 10,494
2020-11-05 $19.02 $19.52 $19.02 $19.40 $18.00 22,800
2020-11-04 $19.03 $19.26 $18.96 $18.96 $17.59 3,743
2020-11-03 $19.26 $19.44 $19.24 $19.35 $17.96 2,890
2020-11-02 $18.71 $19.14 $18.71 $19.08 $17.71 6,136
2020-10-30 $18.47 $18.53 $18.38 $18.53 $17.19 12,192
2020-10-29 $17.97 $18.49 $17.94 $18.49 $17.16 5,151
2020-10-28 $18.35 $18.35 $18.15 $18.16 $16.85 2,833
2020-10-27 $19.05 $19.05 $18.81 $18.81 $17.45 6,159
2020-10-26 $19.36 $19.40 $19.09 $19.23 $17.85 2,448
2020-10-23 $19.80 $19.80 $19.59 $19.74 $18.32 6,761
2020-10-22 $19.33 $19.72 $19.33 $19.70 $18.28 5,336
2020-10-21 $19.32 $19.34 $19.22 $19.24 $17.86 23,762
2020-10-20 $19.39 $19.49 $19.36 $19.36 $17.96 5,887
2020-10-19 $19.60 $19.64 $19.29 $19.29 $17.91 3,410
2020-10-16 $19.62 $19.78 $19.61 $19.61 $18.20 4,505
2020-10-15 $19.47 $19.67 $19.44 $19.67 $18.26 8,085
2020-10-14 $19.64 $19.68 $19.52 $19.52 $18.12 7,140
2020-10-13 $19.56 $19.64 $19.50 $19.57 $18.16 6,147
2020-10-12 $19.75 $19.83 $19.74 $19.83 $18.40 4,425
2020-10-09 $20.02 $20.02 $19.68 $19.72 $18.30 4,327
2020-10-08 $19.71 $19.79 $19.71 $19.79 $18.36 1,167
2020-10-07 $19.22 $19.47 $19.22 $19.47 $18.07 91,298
2020-10-06 $19.40 $19.42 $19.11 $19.11 $17.74 8,193
2020-10-05 $18.97 $19.18 $18.97 $19.18 $17.80 3,952
2020-10-02 $18.03 $18.79 $18.03 $18.72 $17.37 13,436
2020-10-01 $18.59 $18.59 $18.43 $18.46 $17.13 4,048
2020-09-30 $18.72 $18.72 $18.52 $18.59 $17.25 14,950
2020-09-29 $18.59 $18.59 $18.36 $18.48 $17.15 5,019
2020-09-28 $18.61 $18.77 $18.61 $18.66 $17.32 2,200
2020-09-25 $18.05 $18.30 $18.05 $18.29 $16.98 3,347
2020-09-24 $17.95 $18.25 $17.91 $18.10 $16.80 6,722
2020-09-23 $18.48 $18.48 $18.04 $18.04 $16.75 1,942
2020-09-22 $18.45 $18.46 $18.41 $18.44 $17.12 8,543
2020-09-21 $18.96 $18.96 $18.51 $18.68 $17.34 2,814
2020-09-18 $19.38 $19.39 $19.21 $19.24 $17.85 4,266
2020-09-17 $19.33 $19.50 $19.33 $19.47 $18.07 4,435
2020-09-16 $19.34 $19.60 $19.34 $19.48 $18.07 4,296
2020-09-15 $19.38 $19.45 $19.31 $19.31 $17.92 3,039
2020-09-14 $19.34 $19.66 $19.34 $19.61 $17.99 5,376
2020-09-11 $19.14 $19.37 $19.14 $19.28 $17.69 5,261
2020-09-10 $19.46 $19.46 $19.09 $19.11 $17.53 8,730
2020-09-09 $19.29 $19.47 $19.28 $19.37 $17.77 1,721
2020-09-08 $19.40 $19.44 $19.21 $19.23 $17.64 11,179
2020-09-04 $19.74 $19.77 $19.40 $19.68 $18.05 13,093
2020-09-03 $19.96 $19.96 $19.40 $19.50 $17.89 7,661
2020-09-02 $19.59 $19.73 $19.57 $19.73 $18.09 5,913
2020-09-01 $19.40 $19.42 $19.34 $19.41 $17.80 8,866
2020-08-31 $19.76 $19.76 $19.53 $19.53 $17.91 4,799
2020-08-28 $19.57 $19.80 $19.57 $19.79 $18.15 7,192
2020-08-27 $19.64 $19.68 $19.53 $19.64 $18.02 6,891
2020-08-26 $19.56 $19.56 $19.47 $19.53 $17.91 2,986
2020-08-25 $19.83 $19.83 $19.64 $19.70 $18.07 8,837
2020-08-24 $19.26 $19.82 $19.26 $19.82 $18.18 12,645
2020-08-21 $19.23 $19.30 $19.17 $19.28 $17.68 2,190
2020-08-20 $19.48 $19.51 $19.42 $19.42 $17.81 4,494
2020-08-19 $19.70 $19.75 $19.64 $19.64 $18.01 6,556
2020-08-18 $19.77 $19.77 $19.58 $19.58 $17.96 5,978
2020-08-17 $19.78 $19.91 $19.77 $19.77 $18.13 19,623
2020-08-14 $19.56 $19.95 $19.56 $19.91 $18.26 5,441
2020-08-13 $19.83 $19.92 $19.75 $19.76 $18.12 7,869
2020-08-12 $20.10 $20.10 $19.89 $20.03 $18.37 5,143
2020-08-11 $19.84 $20.25 $19.84 $19.97 $18.31 11,286
2020-08-10 $19.73 $19.82 $19.71 $19.79 $18.15 6,789
2020-08-07 $19.02 $19.42 $19.02 $19.42 $17.81 5,704
2020-08-06 $19.15 $19.15 $19.05 $19.12 $17.54 9,419
2020-08-05 $19.00 $19.14 $18.99 $19.11 $17.53 6,700
2020-08-04 $18.77 $18.94 $18.77 $18.93 $17.36 8,071
2020-08-03 $18.74 $18.83 $18.67 $18.77 $17.21 7,022
2020-07-31 $18.53 $18.73 $18.51 $18.73 $17.18 6,931
2020-07-30 $18.82 $18.87 $18.74 $18.87 $17.31 1,878
2020-07-29 $19.13 $19.23 $18.95 $19.23 $17.63 10,199
2020-07-28 $19.10 $19.16 $19.02 $19.02 $17.45 11,991
2020-07-27 $19.04 $19.11 $19.03 $19.11 $17.52 4,142
2020-07-24 $19.19 $19.19 $19.10 $19.12 $17.53 2,719
2020-07-23 $19.20 $19.30 $19.19 $19.29 $17.69 4,093
2020-07-22 $19.06 $19.18 $19.04 $19.17 $17.58 5,732
2020-07-21 $18.75 $19.25 $18.75 $19.15 $17.56 7,638
2020-07-20 $18.75 $18.75 $18.69 $18.69 $17.14 3,306
2020-07-17 $19.27 $19.27 $19.02 $19.03 $17.45 5,689
2020-07-16 $19.07 $19.49 $19.07 $19.30 $17.70 10,344
2020-07-15 $19.12 $19.30 $18.90 $19.29 $17.69 23,232
2020-07-14 $18.11 $18.50 $18.11 $18.50 $16.96 5,194
2020-07-13 $18.32 $18.56 $18.23 $18.23 $16.72 9,659
2020-07-10 $17.95 $18.23 $17.93 $18.23 $16.72 6,912
2020-07-09 $17.81 $17.81 $17.54 $17.55 $16.10 4,611
2020-07-08 $18.27 $18.28 $18.11 $18.28 $16.77 14,675
2020-07-07 $18.54 $18.54 $18.26 $18.26 $16.75 8,056
2020-07-06 $18.68 $18.70 $18.61 $18.70 $17.15 1,324
2020-07-02 $18.50 $18.94 $18.41 $18.41 $16.89 1,666
2020-07-01 $18.94 $18.94 $18.28 $18.28 $16.77 4,579
2020-06-30 $18.45 $18.75 $18.45 $18.75 $17.20 2,516
2020-06-29 $18.05 $18.58 $18.05 $18.44 $16.91 2,513
2020-06-26 $18.39 $18.39 $17.89 $17.91 $16.43 8,932
2020-06-25 $18.16 $18.63 $18.16 $18.63 $16.92 2,099
2020-06-24 $18.99 $18.99 $18.27 $18.37 $16.68 6,307
2020-06-23 $19.46 $19.46 $19.26 $19.26 $17.49 1,501
2020-06-22 $19.01 $19.27 $18.83 $19.18 $17.42 4,765
2020-06-19 $19.75 $19.75 $19.24 $19.24 $17.47 18,468
2020-06-18 $19.37 $19.56 $19.37 $19.48 $17.69 1,936
2020-06-17 $19.76 $19.76 $19.40 $19.40 $17.61 2,529
2020-06-16 $20.42 $20.42 $19.82 $19.90 $18.06 5,767
2020-06-15 $18.45 $19.51 $18.45 $19.40 $17.61 7,573
2020-06-12 $19.03 $19.26 $18.76 $19.26 $17.49 8,324
2020-06-11 $19.47 $19.47 $18.69 $18.73 $17.01 15,847
2020-06-10 $20.93 $21.01 $20.58 $20.58 $18.68 3,186
2020-06-09 $21.44 $21.58 $21.21 $21.43 $19.45 8,437
2020-06-08 $21.95 $22.05 $21.78 $22.05 $20.02 24,338
2020-06-05 $21.07 $21.71 $21.07 $21.35 $19.39 4,030
2020-06-04 $19.91 $20.35 $19.91 $20.35 $18.48 10,931
2020-06-03 $19.66 $20.01 $19.58 $19.93 $18.10 8,861
2020-06-02 $18.86 $19.22 $18.86 $19.09 $17.33 13,236
2020-06-01 $18.43 $18.92 $18.43 $18.89 $17.15 6,575
2020-05-29 $18.71 $18.71 $18.41 $18.53 $16.82 6,968
2020-05-28 $19.42 $19.42 $18.95 $18.95 $17.20 6,096
2020-05-27 $19.65 $19.86 $19.42 $19.75 $17.93 41,002
2020-05-26 $18.05 $19.03 $18.05 $18.88 $17.14 6,828
2020-05-22 $17.75 $17.81 $17.44 $17.65 $16.02 9,800
2020-05-21 $17.90 $18.02 $17.78 $17.82 $16.18 13,215
2020-05-20 $17.73 $17.87 $17.73 $17.81 $16.17 9,908
2020-05-19 $17.12 $17.70 $17.11 $17.31 $15.72 29,180
2020-05-18 $17.29 $17.72 $17.27 $17.67 $16.05 9,292
2020-05-15 $16.05 $16.29 $16.05 $16.16 $14.67 2,706
2020-05-14 $15.34 $16.17 $15.07 $16.17 $14.68 9,612
2020-05-13 $16.45 $16.45 $15.71 $15.84 $14.39 10,848
2020-05-12 $17.45 $17.45 $16.69 $16.69 $15.16 4,384
2020-05-11 $17.30 $17.45 $17.13 $17.29 $15.70 5,767
2020-05-08 $17.28 $17.82 $17.15 $17.79 $16.15 5,889
2020-05-07 $16.90 $17.13 $16.84 $16.84 $15.29 3,901
2020-05-06 $17.05 $17.05 $16.41 $16.45 $14.93 7,101
2020-05-05 $17.50 $17.55 $16.87 $16.87 $15.32 4,481
2020-05-04 $16.49 $17.14 $16.49 $17.13 $15.55 22,012
2020-05-01 $17.40 $17.40 $16.95 $17.04 $15.48 20,840
2020-04-30 $18.43 $18.46 $17.98 $18.08 $16.42 11,809
2020-04-29 $18.45 $18.99 $18.30 $18.85 $17.12 10,326
2020-04-28 $17.41 $17.73 $17.41 $17.63 $16.00 3,699
2020-04-27 $16.10 $16.86 $16.06 $16.86 $15.31 4,162
2020-04-24 $15.90 $16.10 $15.62 $15.96 $14.50 4,167
2020-04-23 $16.02 $16.02 $15.70 $15.77 $14.32 6,271
2020-04-22 $15.75 $15.76 $15.41 $15.49 $14.06 16,810
2020-04-21 $15.50 $15.62 $15.26 $15.43 $14.01 11,623
2020-04-20 $15.67 $16.24 $15.67 $15.92 $14.45 7,731
2020-04-17 $16.26 $16.45 $16.12 $16.36 $14.86 11,655
2020-04-16 $15.63 $15.71 $15.37 $15.51 $14.08 4,070
2020-04-15 $16.01 $16.01 $15.67 $15.79 $14.34 8,452
2020-04-14 $17.09 $17.09 $16.58 $16.71 $15.17 19,527
2020-04-13 $16.91 $16.98 $16.43 $16.62 $15.09 15,121
2020-04-09 $16.88 $17.44 $16.88 $17.13 $15.55 7,036
2020-04-08 $15.68 $16.32 $15.68 $16.31 $14.80 7,339
2020-04-07 $15.86 $16.21 $15.50 $15.52 $14.09 16,056
2020-04-06 $14.29 $15.04 $14.29 $15.00 $13.62 13,899
2020-04-03 $14.04 $14.04 $13.70 $13.83 $12.56 11,857
2020-04-02 $14.22 $14.48 $14.01 $14.22 $12.91 7,773
2020-04-01 $14.57 $14.57 $14.11 $14.12 $12.82 9,901
2020-03-31 $15.50 $15.60 $15.09 $15.19 $13.79 8,578
2020-03-30 $15.09 $15.61 $15.09 $15.59 $14.16 31,292
2020-03-27 $15.28 $15.80 $15.23 $15.53 $14.10 16,557
2020-03-26 $15.97 $16.22 $15.89 $16.09 $14.61 4,615
2020-03-25 $15.13 $16.12 $14.69 $15.44 $14.02 7,739
2020-03-24 $14.12 $14.81 $14.12 $14.81 $13.45 14,378
2020-03-23 $13.74 $14.21 $13.30 $13.40 $12.17 33,908
2020-03-20 $15.07 $15.07 $14.24 $14.24 $12.93 12,205
2020-03-19 $14.38 $15.24 $14.06 $14.93 $13.56 15,765
2020-03-18 $15.25 $15.25 $13.99 $14.51 $13.17 19,031
2020-03-17 $15.40 $15.96 $14.47 $15.96 $14.49 27,552
2020-03-16 $15.30 $16.19 $14.97 $15.38 $13.67 61,867
2020-03-13 $17.00 $17.52 $16.32 $17.52 $15.57 826,739
2020-03-12 $16.89 $16.89 $16.30 $16.36 $14.54 26,290
2020-03-11 $18.89 $19.08 $18.44 $18.46 $16.41 34,132
2020-03-10 $19.49 $19.69 $18.65 $19.68 $17.50 14,196
2020-03-09 $19.32 $19.73 $18.63 $18.80 $16.71 30,200
2020-03-06 $20.95 $21.24 $20.85 $21.16 $18.81 15,062
2020-03-05 $22.19 $22.19 $21.50 $21.67 $19.26 27,327
2020-03-04 $22.33 $22.70 $22.20 $22.70 $20.18 3,629
2020-03-03 $22.72 $23.25 $22.03 $22.22 $19.76 21,741
2020-03-02 $22.53 $23.03 $21.95 $23.03 $20.47 15,917
2020-02-28 $21.66 $22.39 $21.66 $22.39 $19.90 32,136
2020-02-27 $22.91 $23.25 $22.27 $22.65 $20.13 40,570
2020-02-26 $23.94 $24.06 $23.34 $23.34 $20.75 8,998
2020-02-25 $24.90 $24.90 $23.84 $23.87 $21.22 18,182
2020-02-24 $25.03 $25.03 $24.80 $24.93 $22.16 7,147
2020-02-21 $25.94 $25.94 $25.64 $25.74 $22.88 6,446
2020-02-20 $25.72 $26.06 $25.69 $26.00 $23.11 10,555
2020-02-19 $25.85 $25.93 $25.81 $25.91 $23.03 7,289
2020-02-18 $25.96 $26.00 $25.71 $25.79 $22.93 14,738
2020-02-14 $26.10 $26.10 $25.95 $26.01 $23.12 7,193
2020-02-13 $26.03 $26.11 $26.03 $26.10 $23.20 5,314
2020-02-12 $26.37 $26.37 $26.18 $26.29 $23.37 9,768
2020-02-11 $25.85 $26.03 $25.85 $25.96 $23.08 5,651
2020-02-10 $25.67 $25.75 $25.65 $25.75 $22.89 11,536
2020-02-07 $25.87 $25.87 $25.65 $25.68 $22.83 5,174
2020-02-06 $26.20 $26.28 $26.12 $26.12 $23.22 15,025
2020-02-05 $25.93 $26.20 $25.89 $26.20 $23.29 12,864
2020-02-04 $25.64 $25.73 $25.63 $25.69 $22.84 11,859
2020-02-03 $25.26 $25.58 $25.25 $25.25 $22.45 8,780
2020-01-31 $25.26 $25.36 $25.18 $25.20 $22.40 4,017
2020-01-30 $25.49 $25.67 $25.35 $25.67 $22.82 14,880
2020-01-29 $26.00 $26.04 $25.73 $25.74 $22.88 12,665
2020-01-28 $25.72 $25.85 $25.72 $25.82 $22.96 10,634
2020-01-27 $25.56 $25.68 $25.51 $25.55 $22.71 6,114
2020-01-24 $26.37 $26.37 $25.85 $26.02 $23.13 12,330
2020-01-23 $26.05 $26.41 $26.05 $26.38 $23.45 8,512
2020-01-22 $26.44 $26.46 $26.35 $26.35 $23.43 14,808
2020-01-21 $26.52 $26.52 $26.28 $26.36 $23.43 23,002
2020-01-17 $26.81 $26.81 $26.65 $26.68 $23.72 4,773
2020-01-16 $26.68 $26.72 $26.66 $26.72 $23.75 11,361
2020-01-15 $26.63 $26.70 $26.51 $26.53 $23.59 4,271
2020-01-14 $26.49 $26.64 $26.45 $26.64 $23.68 17,270
2020-01-13 $26.29 $26.52 $26.29 $26.49 $23.55 8,380
2020-01-10 $26.48 $26.48 $26.27 $26.30 $23.38 9,936
2020-01-09 $26.42 $26.42 $26.18 $26.40 $23.47 21,095
2020-01-08 $26.35 $26.45 $26.29 $26.42 $23.49 10,485
2020-01-07 $26.35 $26.39 $26.16 $26.36 $23.43 9,463
2020-01-06 $26.10 $26.33 $26.10 $26.31 $23.39 13,762
2020-01-03 $26.32 $26.32 $26.15 $26.22 $23.31 16,630
2020-01-02 $26.62 $26.62 $26.31 $26.40 $23.47 18,330
2019-12-31 $26.33 $26.38 $26.29 $26.37 $23.44 17,162
2019-12-30 $26.40 $26.48 $26.30 $26.30 $23.38 27,078
2019-12-27 $26.88 $26.88 $26.74 $26.77 $23.44 5,998
2019-12-26 $26.85 $26.90 $26.83 $26.88 $23.54 5,846
2019-12-24 $26.94 $26.94 $26.77 $26.80 $23.47 8,898
2019-12-23 $26.72 $26.88 $26.72 $26.86 $23.52 11,996
2019-12-20 $26.74 $26.88 $26.72 $26.72 $23.40 21,247
2019-12-19 $26.71 $26.72 $26.60 $26.62 $23.31 34,749
2019-12-18 $26.57 $26.72 $26.56 $26.72 $23.39 15,736
2019-12-17 $26.47 $26.57 $26.40 $26.57 $23.26 9,842
2019-12-16 $26.24 $26.52 $26.24 $26.40 $23.11 8,320
2019-12-13 $26.39 $26.40 $26.14 $26.15 $22.89 6,295
2019-12-12 $26.28 $26.44 $26.27 $26.44 $23.15 12,621
2019-12-11 $25.83 $25.97 $25.83 $25.92 $22.70 3,536
2019-12-10 $25.88 $25.88 $25.81 $25.85 $22.63 10,826
2019-12-09 $25.82 $25.92 $25.82 $25.89 $22.67 16,243
2019-12-06 $25.69 $25.90 $25.69 $25.84 $22.62 10,529
2019-12-05 $25.40 $25.43 $25.37 $25.42 $22.26 12,485
2019-12-04 $25.48 $25.53 $25.42 $25.42 $22.26 7,187
2019-12-03 $25.14 $25.26 $25.14 $25.26 $22.11 12,560
2019-12-02 $25.74 $25.77 $25.63 $25.63 $22.44 3,940
2019-11-29 $25.75 $25.81 $25.70 $25.70 $22.50 11,255
2019-11-27 $25.74 $25.89 $25.74 $25.89 $22.67 15,352
2019-11-26 $25.89 $25.89 $25.68 $25.72 $22.52 13,625
2019-11-25 $25.70 $25.90 $25.67 $25.87 $22.65 33,750
2019-11-22 $25.49 $25.62 $25.49 $25.58 $22.40 21,656
2019-11-21 $25.40 $25.44 $25.26 $25.38 $22.22 15,111
2019-11-20 $25.35 $25.51 $25.21 $25.38 $22.22 14,363
2019-11-19 $25.85 $25.85 $25.53 $25.53 $22.35 9,430
2019-11-18 $26.08 $26.08 $25.92 $26.01 $22.77 8,810
2019-11-15 $26.00 $26.19 $26.00 $26.13 $22.88 16,957
2019-11-14 $25.90 $25.93 $25.82 $25.82 $22.61 15,335
2019-11-13 $25.79 $25.90 $25.79 $25.79 $22.58 9,533
2019-11-12 $25.97 $26.28 $25.97 $26.05 $22.81 9,228
2019-11-11 $26.01 $26.11 $25.93 $26.04 $22.80 6,689
2019-11-08 $26.02 $26.15 $25.87 $26.15 $22.90 10,700
2019-11-07 $26.11 $26.20 $26.07 $26.07 $22.83 14,138
2019-11-06 $26.17 $26.17 $25.86 $25.86 $22.64 10,288
2019-11-05 $26.12 $26.39 $26.12 $26.25 $22.99 10,736
2019-11-04 $25.83 $26.01 $25.81 $26.01 $22.77 8,590
2019-11-01 $25.19 $25.49 $25.19 $25.46 $22.29 13,545
2019-10-31 $25.16 $25.16 $24.72 $24.88 $21.78 10,027
2019-10-30 $25.15 $25.15 $25.04 $25.15 $22.02 6,052
2019-10-29 $25.49 $25.51 $25.39 $25.42 $22.26 10,980
2019-10-28 $25.59 $25.64 $25.52 $25.58 $22.40 8,980
2019-10-25 $25.05 $25.45 $25.05 $25.41 $22.25 11,034
2019-10-24 $25.40 $25.40 $24.96 $25.14 $22.01 15,210
2019-10-23 $25.09 $25.40 $25.09 $25.40 $22.24 17,565
2019-10-22 $24.88 $25.29 $24.78 $25.21 $22.07 17,390
2019-10-21 $24.86 $24.88 $24.79 $24.88 $21.78 9,773
2019-10-18 $24.36 $24.59 $24.36 $24.54 $21.49 24,036
2019-10-17 $24.52 $24.52 $24.40 $24.48 $21.44 5,081
2019-10-16 $24.57 $24.58 $24.39 $24.44 $21.40 11,065
2019-10-15 $24.35 $24.54 $24.35 $24.46 $21.41 8,169
2019-10-14 $24.26 $24.26 $24.08 $24.19 $21.18 12,770
2019-10-11 $24.42 $24.45 $24.31 $24.31 $21.29 8,082
2019-10-10 $23.84 $23.91 $23.78 $23.87 $20.90 19,115
2019-10-09 $23.51 $23.61 $23.49 $23.57 $20.63 38,262
2019-10-08 $23.42 $23.51 $23.37 $23.40 $20.48 18,031
2019-10-07 $23.83 $23.87 $23.78 $23.78 $20.82 11,899
2019-10-04 $23.71 $23.78 $23.57 $23.78 $20.82 8,568
2019-10-03 $23.35 $23.59 $23.15 $23.59 $20.66 8,772
2019-10-02 $23.83 $23.83 $23.42 $23.46 $20.54 34,069
2019-10-01 $24.56 $24.62 $23.99 $24.01 $21.03 13,129
2019-09-30 $24.29 $24.52 $24.29 $24.44 $21.40 16,601
2019-09-27 $24.30 $24.43 $24.20 $24.30 $21.27 4,027
2019-09-26 $24.15 $24.21 $24.08 $24.19 $21.18 13,528
2019-09-25 $23.96 $24.26 $23.96 $24.21 $21.19 11,160
2019-09-24 $24.28 $24.29 $23.95 $24.02 $21.03 15,129
2019-09-23 $24.10 $24.36 $24.02 $24.26 $21.24 11,789
2019-09-20 $24.22 $24.42 $24.13 $24.19 $21.18 15,559
2019-09-19 $24.46 $24.46 $24.14 $24.14 $21.14 17,745
2019-09-18 $24.40 $24.44 $24.30 $24.38 $21.35 9,293
2019-09-17 $24.45 $24.52 $24.45 $24.49 $21.44 9,083
2019-09-16 $25.05 $25.05 $24.91 $25.02 $21.70 11,479
2019-09-13 $25.06 $25.23 $25.05 $25.05 $21.72 25,795
2019-09-12 $24.91 $25.11 $24.80 $25.03 $21.71 5,664
2019-09-11 $24.89 $25.16 $24.84 $25.16 $21.82 20,984
2019-09-10 $24.43 $24.77 $24.41 $24.77 $21.48 27,914
2019-09-09 $23.88 $24.30 $23.88 $24.30 $21.07 18,512
2019-09-06 $23.62 $23.75 $23.62 $23.71 $20.56 20,707
2019-09-05 $23.30 $23.60 $23.30 $23.57 $20.44 18,992
2019-09-04 $22.99 $23.04 $22.88 $23.04 $19.98 8,552
2019-09-03 $22.54 $22.72 $22.54 $22.71 $19.69 21,022
2019-08-30 $23.06 $23.06 $22.91 $22.97 $19.92 8,616
2019-08-29 $22.77 $22.86 $22.76 $22.81 $19.78 22,314
2019-08-28 $22.26 $22.65 $22.18 $22.63 $19.62 6,364
2019-08-27 $22.78 $22.78 $22.21 $22.24 $19.29 14,434
2019-08-26 $22.50 $22.58 $22.48 $22.56 $19.57 19,757
2019-08-23 $22.95 $22.98 $22.39 $22.39 $19.41 8,820
2019-08-22 $23.19 $23.21 $23.02 $23.11 $20.04 15,119
2019-08-21 $23.08 $23.08 $22.92 $23.07 $20.01 326,767
2019-08-20 $22.94 $22.95 $22.79 $22.79 $19.76 9,710
2019-08-19 $23.11 $23.21 $23.07 $23.15 $20.08 4,501
2019-08-16 $22.58 $22.84 $22.54 $22.84 $19.80 152,694
2019-08-15 $22.44 $22.47 $22.19 $22.36 $19.39 29,619
2019-08-14 $22.87 $22.87 $22.46 $22.46 $19.48 25,917
2019-08-13 $22.94 $23.47 $22.94 $23.26 $20.17 32,320
2019-08-12 $23.15 $23.15 $22.89 $22.93 $19.88 33,779
2019-08-09 $23.35 $23.38 $23.19 $23.30 $20.21 35,309
2019-08-08 $23.44 $23.59 $23.44 $23.59 $20.46 10,702
2019-08-07 $23.10 $23.32 $22.97 $23.32 $20.23 7,880
2019-08-06 $23.42 $23.44 $23.19 $23.42 $20.31 18,466
2019-08-05 $23.57 $23.59 $23.19 $23.30 $20.21 26,491
2019-08-02 $24.03 $24.03 $23.88 $23.95 $20.77 40,960
2019-08-01 $24.77 $24.91 $24.22 $24.24 $21.02 7,992
2019-07-31 $24.82 $24.92 $24.69 $24.69 $21.41 19,100
2019-07-30 $24.69 $24.81 $24.54 $24.81 $21.52 12,774
2019-07-29 $24.87 $24.90 $24.76 $24.83 $21.53 26,044
2019-07-26 $24.75 $24.91 $24.69 $24.87 $21.57 9,157
2019-07-25 $24.85 $24.88 $24.68 $24.74 $21.45 13,613
2019-07-24 $24.82 $25.02 $24.82 $24.99 $21.67 11,112
2019-07-23 $24.64 $24.74 $24.50 $24.73 $21.45 42,482
2019-07-22 $24.59 $24.59 $24.37 $24.39 $21.15 11,669
2019-07-19 $24.54 $24.71 $24.54 $24.56 $21.30 32,131
2019-07-18 $24.39 $24.59 $24.39 $24.55 $21.29 29,794
2019-07-17 $24.62 $24.62 $24.47 $24.48 $21.22 11,713
2019-07-16 $24.76 $24.86 $24.71 $24.72 $21.44 19,004
2019-07-15 $24.74 $24.76 $24.70 $24.76 $21.47 25,261
2019-07-12 $24.68 $24.89 $24.68 $24.86 $21.56 18,138
2019-07-11 $24.71 $24.71 $24.50 $24.58 $21.31 21,475
2019-07-10 $24.72 $24.72 $24.58 $24.62 $21.35 20,771
2019-07-09 $24.58 $24.60 $24.46 $24.50 $21.25 21,335
2019-07-08 $24.72 $24.80 $24.58 $24.65 $21.37 12,407
2019-07-05 $24.72 $24.78 $24.60 $24.75 $21.46 15,535
2019-07-03 $24.56 $24.72 $24.56 $24.70 $21.42 16,067
2019-07-02 $24.47 $24.47 $24.37 $24.47 $21.22 14,873
2019-07-01 $24.91 $24.91 $24.48 $24.59 $21.32 20,866
2019-06-28 $24.23 $24.54 $24.23 $24.53 $21.27 17,411
2019-06-27 $24.04 $24.23 $24.04 $24.23 $21.01 15,936
2019-06-26 $24.08 $24.10 $24.00 $24.03 $20.83 16,773
2019-06-25 $23.87 $23.95 $23.82 $23.82 $20.66 13,744
2019-06-24 $24.63 $24.75 $24.55 $24.57 $20.94 31,476
2019-06-21 $24.51 $24.74 $24.51 $24.71 $21.06 12,722
2019-06-20 $24.76 $24.76 $24.45 $24.62 $20.99 16,653
2019-06-19 $24.53 $24.54 $24.45 $24.45 $20.84 31,044
2019-06-18 $24.35 $24.58 $24.32 $24.42 $20.81 24,964
2019-06-17 $24.29 $24.29 $24.17 $24.17 $20.60 23,975
2019-06-14 $24.28 $24.33 $24.20 $24.31 $20.72 32,189
2019-06-13 $24.29 $24.40 $24.24 $24.36 $20.77 19,167
2019-06-12 $24.19 $24.22 $24.11 $24.11 $20.55 15,971
2019-06-11 $24.21 $24.43 $24.21 $24.28 $20.70 11,094
2019-06-10 $24.16 $24.38 $24.07 $24.09 $20.54 11,722
2019-06-07 $24.12 $24.19 $24.01 $24.01 $20.47 12,873
2019-06-06 $23.97 $24.08 $23.81 $24.01 $20.46 25,170
2019-06-05 $24.18 $24.18 $23.77 $23.97 $20.43 15,702
2019-06-04 $23.68 $24.01 $23.68 $24.01 $20.47 19,118
2019-06-03 $23.08 $23.41 $23.08 $23.36 $19.91 110,981
2019-05-31 $23.07 $23.14 $22.92 $23.00 $19.60 335,306
2019-05-30 $23.71 $23.71 $23.45 $23.49 $20.03 11,651
2019-05-29 $23.60 $23.73 $23.49 $23.73 $20.22 12,368
2019-05-28 $24.02 $24.04 $23.80 $23.81 $20.29 53,423
2019-05-24 $24.09 $24.13 $23.99 $24.08 $20.53 18,819
2019-05-23 $24.04 $24.08 $23.94 $24.02 $20.48 16,933
2019-05-22 $24.63 $24.66 $24.46 $24.49 $20.87 12,280
2019-05-21 $24.61 $24.80 $24.61 $24.76 $21.11 18,667
2019-05-20 $24.54 $24.58 $24.47 $24.48 $20.87 13,763
2019-05-17 $24.59 $24.83 $24.59 $24.60 $20.97 25,942
2019-05-16 $24.73 $24.90 $24.73 $24.78 $21.13 71,434
2019-05-15 $24.36 $24.68 $24.36 $24.66 $21.02 22,801
2019-05-14 $24.46 $24.67 $24.43 $24.62 $20.99 58,960
2019-05-13 $24.49 $24.49 $24.15 $24.20 $20.63 17,855
2019-05-10 $24.73 $24.92 $24.52 $24.92 $21.24 20,490
2019-05-09 $24.60 $24.85 $24.55 $24.84 $21.18 21,891
2019-05-08 $24.94 $25.03 $24.86 $24.86 $21.19 15,323
2019-05-07 $25.11 $25.11 $24.83 $25.02 $21.33 25,688
2019-05-06 $25.13 $25.34 $25.08 $25.30 $21.57 15,579
2019-05-03 $25.38 $25.46 $25.38 $25.44 $21.68 12,693
2019-05-02 $25.20 $25.27 $25.12 $25.19 $21.47 10,379
2019-05-01 $25.64 $25.64 $25.25 $25.25 $21.52 17,215
2019-04-30 $25.44 $25.52 $25.30 $25.52 $21.75 23,543
2019-04-29 $25.37 $25.46 $25.32 $25.36 $21.62 18,143
2019-04-26 $25.07 $25.25 $25.01 $25.25 $21.52 12,725
2019-04-25 $25.28 $25.28 $24.92 $25.02 $21.33 12,655
2019-04-24 $25.36 $25.36 $25.10 $25.18 $21.46 20,876
2019-04-23 $25.23 $25.34 $25.10 $25.29 $21.56 18,310
2019-04-22 $25.41 $25.41 $25.14 $25.22 $21.50 18,970
2019-04-18 $25.48 $25.49 $25.39 $25.45 $21.69 20,174
2019-04-17 $25.63 $25.63 $25.45 $25.50 $21.74 13,422
2019-04-16 $25.53 $25.64 $25.47 $25.63 $21.85 18,941
2019-04-15 $25.62 $25.62 $25.43 $25.50 $21.74 25,857
2019-04-12 $25.57 $25.59 $25.47 $25.57 $21.79 17,129
2019-04-11 $25.38 $25.41 $25.29 $25.32 $21.58 27,490
2019-04-10 $25.05 $25.28 $25.05 $25.27 $21.54 37,288
2019-04-09 $25.25 $25.25 $25.09 $25.09 $21.38 11,843
2019-04-08 $25.34 $25.40 $25.31 $25.38 $21.63 22,947
2019-04-05 $25.28 $25.37 $25.28 $25.36 $21.62 22,587
2019-04-04 $25.16 $25.28 $25.16 $25.27 $21.54 44,180
2019-04-03 $25.25 $25.25 $24.99 $25.06 $21.36 13,248
2019-04-02 $25.19 $25.19 $25.01 $25.04 $21.34 41,853
2019-04-01 $24.91 $25.06 $24.89 $25.06 $21.36 22,203
2019-03-29 $24.67 $24.67 $24.49 $24.62 $20.99 16,307
2019-03-28 $24.49 $24.49 $24.34 $24.43 $20.82 16,846
2019-03-27 $24.49 $24.50 $24.21 $24.33 $20.74 22,139
2019-03-26 $24.44 $24.48 $24.28 $24.42 $20.82 12,892
2019-03-25 $24.02 $24.29 $24.02 $24.15 $20.58 10,940
2019-03-22 $24.68 $24.68 $24.19 $24.24 $20.67 17,286
2019-03-21 $24.66 $24.88 $24.66 $24.82 $21.16 10,578
2019-03-20 $24.64 $24.64 $24.37 $24.38 $20.78 17,287
2019-03-19 $24.92 $24.96 $24.67 $24.67 $21.03 18,477
2019-03-18 $24.66 $24.83 $24.66 $24.83 $21.16 21,682
2019-03-15 $24.72 $24.75 $24.65 $24.65 $21.01 38,026
2019-03-14 $24.58 $24.64 $24.53 $24.61 $20.97 576,455
2019-03-13 $24.62 $24.76 $24.60 $24.67 $21.03 718,025
2019-03-12 $24.67 $24.69 $24.55 $24.55 $20.93 16,199
2019-03-11 $24.54 $24.76 $24.54 $24.76 $20.98 10,769
2019-03-08 $24.12 $24.35 $24.10 $24.35 $20.63 9,466
2019-03-07 $24.45 $24.45 $24.28 $24.29 $20.58 31,437
2019-03-06 $24.75 $24.79 $24.63 $24.63 $20.87 11,912
2019-03-05 $24.76 $24.85 $24.75 $24.82 $21.03 18,854
2019-03-04 $24.99 $25.04 $24.72 $24.86 $21.07 6,893
2019-03-01 $25.14 $25.14 $24.92 $25.02 $21.20 11,729
2019-02-28 $25.23 $25.23 $24.98 $25.04 $21.22 19,795
2019-02-27 $25.14 $25.14 $25.02 $25.12 $21.29 31,920
2019-02-26 $25.15 $25.22 $25.03 $25.08 $21.25 57,069
2019-02-25 $25.23 $25.36 $25.15 $25.16 $21.32 6,632
2019-02-22 $25.01 $25.17 $25.01 $25.17 $21.33 25,675
2019-02-21 $25.30 $25.30 $24.89 $24.94 $21.14 28,232
2019-02-20 $24.93 $25.28 $24.93 $25.20 $21.35 24,080
2019-02-19 $24.89 $25.09 $24.68 $25.05 $21.23 10,940
2019-02-15 $24.76 $24.81 $24.75 $24.78 $21.00 8,412
2019-02-14 $24.37 $24.57 $24.37 $24.47 $20.74 15,712
2019-02-13 $24.64 $24.64 $24.51 $24.64 $20.88 9,383
2019-02-12 $24.31 $24.56 $24.31 $24.51 $20.77 12,300
2019-02-11 $24.12 $24.21 $24.12 $24.20 $20.50 16,505
2019-02-08 $24.00 $24.15 $23.88 $24.15 $20.47 22,279
2019-02-07 $24.29 $24.29 $24.00 $24.18 $20.49 29,434
2019-02-06 $24.38 $24.38 $24.30 $24.32 $20.61 19,431
2019-02-05 $24.40 $24.40 $24.23 $24.35 $20.63 8,997
2019-02-04 $24.46 $24.46 $24.20 $24.32 $20.61 16,130
2019-02-01 $24.34 $24.36 $24.24 $24.36 $20.64 34,246
2019-01-31 $24.24 $24.37 $24.10 $24.37 $20.65 10,099
2019-01-30 $24.17 $24.24 $23.85 $24.13 $20.45 21,192
2019-01-29 $24.13 $24.13 $23.96 $24.03 $20.36 13,573
2019-01-28 $23.94 $24.10 $23.90 $24.07 $20.39 12,631
2019-01-25 $24.04 $24.11 $24.03 $24.04 $20.37 13,244
2019-01-24 $23.75 $23.75 $23.53 $23.67 $20.06 21,236
2019-01-23 $23.92 $23.92 $23.62 $23.75 $20.13 23,691
2019-01-22 $23.98 $23.98 $23.55 $23.62 $20.02 16,319
2019-01-18 $23.90 $24.18 $23.90 $24.10 $20.42 14,948
2019-01-17 $23.47 $23.76 $23.47 $23.70 $20.08 16,130
2019-01-16 $23.77 $23.77 $23.65 $23.65 $20.04 10,533
2019-01-15 $23.80 $23.80 $23.58 $23.68 $20.07 13,990
2019-01-14 $23.70 $23.77 $23.62 $23.66 $20.05 70,504
2019-01-11 $23.59 $23.74 $23.56 $23.72 $20.10 7,089
2019-01-10 $23.46 $23.67 $23.46 $23.65 $20.04 12,755
2019-01-09 $23.57 $23.71 $23.52 $23.61 $20.01 6,493
2019-01-08 $23.44 $23.53 $23.30 $23.49 $19.91 11,779
2019-01-07 $22.87 $23.37 $22.87 $23.18 $19.64 12,596
2019-01-04 $22.49 $22.94 $22.49 $22.92 $19.42 12,901
2019-01-03 $22.37 $22.52 $22.15 $22.20 $18.81 24,864
2019-01-02 $22.07 $22.52 $22.03 $22.47 $19.04 13,509
2018-12-31 $22.20 $22.24 $21.94 $22.15 $18.77 9,478
2018-12-28 $22.30 $22.42 $22.03 $22.10 $18.73 24,126
2018-12-27 $22.27 $22.70 $22.04 $22.70 $19.24 10,657
2018-12-26 $21.85 $22.66 $21.69 $22.66 $19.20 14,919
2018-12-24 $22.20 $22.20 $21.81 $21.81 $18.48 111,680
2018-12-21 $22.88 $23.08 $22.32 $22.33 $18.92 501,007
2018-12-20 $23.21 $23.21 $22.57 $22.76 $19.29 951,724
2018-12-19 $23.75 $23.81 $23.11 $23.18 $19.65 17,010
2018-12-18 $23.65 $23.73 $23.46 $23.48 $19.90 28,538
2018-12-17 $23.96 $24.07 $23.44 $23.55 $19.96 15,318
2018-12-14 $24.31 $24.31 $23.96 $24.02 $20.36 20,191
2018-12-13 $24.61 $24.66 $24.22 $24.29 $20.58 33,632
2018-12-12 $24.68 $24.89 $24.64 $24.64 $20.88 19,444
2018-12-11 $24.83 $24.85 $24.34 $24.44 $20.71 17,612
2018-12-10 $24.37 $24.48 $24.14 $24.42 $20.70 11,236
2018-12-07 $25.18 $26.17 $24.57 $24.57 $20.82 41,721
2018-12-06 $25.08 $25.08 $24.64 $24.89 $21.09 21,959
2018-12-04 $25.85 $25.92 $25.32 $25.42 $21.54 12,187
2018-12-03 $26.15 $26.24 $26.13 $26.23 $22.23 18,594
2018-11-30 $25.90 $25.90 $25.83 $25.87 $21.92 21,154
2018-11-29 $25.89 $25.95 $25.66 $25.83 $21.89 10,889
2018-11-28 $25.46 $25.77 $25.27 $25.77 $21.84 14,799
2018-11-27 $25.52 $25.69 $25.52 $25.64 $21.73 10,374
2018-11-26 $25.54 $25.61 $25.46 $25.61 $21.70 14,771
2018-11-23 $25.25 $25.31 $25.21 $25.29 $21.43 19,757
2018-11-21 $25.32 $25.54 $25.32 $25.33 $21.47 22,505
2018-11-20 $25.54 $25.54 $24.84 $25.12 $21.28 18,950
2018-11-19 $25.97 $25.97 $25.70 $25.80 $21.86 13,357
2018-11-16 $25.89 $26.00 $25.81 $26.00 $22.04 12,729
2018-11-15 $25.92 $26.06 $25.68 $25.97 $22.01 11,328
2018-11-14 $26.43 $26.43 $25.84 $26.05 $22.08 15,779
2018-11-13 $26.27 $26.36 $26.08 $26.13 $22.14 19,214
2018-11-12 $26.40 $26.40 $26.21 $26.22 $22.22 632,369
2018-11-09 $26.44 $26.44 $26.23 $26.38 $22.35 7,281
2018-11-08 $26.72 $26.84 $26.59 $26.68 $22.61 28,469
2018-11-07 $26.50 $26.79 $26.35 $26.77 $22.69 35,029
2018-11-06 $26.16 $26.41 $26.16 $26.41 $22.38 10,162
2018-11-05 $26.05 $26.24 $26.05 $26.23 $22.23 8,060
2018-11-02 $26.08 $26.15 $25.80 $25.90 $21.95 15,892
2018-11-01 $25.64 $25.92 $25.59 $25.90 $21.94 11,348
2018-10-31 $25.57 $25.63 $25.40 $25.49 $21.60 13,044
2018-10-30 $24.98 $25.58 $24.98 $25.54 $21.64 17,761
2018-10-29 $25.42 $25.42 $24.95 $24.95 $21.14 9,326
2018-10-26 $24.84 $25.15 $24.78 $24.86 $21.07 4,084
2018-10-25 $25.21 $25.48 $25.18 $25.35 $21.48 11,971
2018-10-24 $25.43 $25.43 $25.05 $25.05 $21.23 13,364
2018-10-23 $25.14 $25.61 $25.13 $25.56 $21.66 21,096
2018-10-22 $25.83 $25.83 $25.61 $25.65 $21.74 14,561
2018-10-19 $25.70 $26.02 $25.70 $25.79 $21.85 13,102
2018-10-18 $25.99 $26.04 $25.66 $25.72 $21.79 30,875
2018-10-17 $25.99 $26.13 $25.85 $26.06 $22.08 15,598
2018-10-16 $25.85 $26.17 $25.85 $26.14 $22.15 17,642
2018-10-15 $25.73 $25.98 $25.64 $25.84 $21.90 41,034
2018-10-12 $25.76 $25.84 $25.46 $25.75 $21.82 10,270
2018-10-11 $26.29 $26.30 $25.58 $25.74 $21.81 12,228
2018-10-10 $26.56 $26.62 $26.20 $26.20 $22.20 14,692
2018-10-09 $26.72 $26.79 $26.56 $26.56 $22.51 42,349
2018-10-08 $26.68 $26.85 $26.68 $26.84 $22.74 8,489
2018-10-05 $26.70 $26.90 $26.68 $26.74 $22.66 16,450
2018-10-04 $26.83 $26.83 $26.63 $26.75 $22.66 11,068
2018-10-03 $27.07 $27.07 $26.86 $26.90 $22.80 33,832
2018-10-02 $27.03 $27.03 $26.87 $26.89 $22.79 27,873
2018-10-01 $27.12 $27.12 $26.94 $26.96 $22.85 30,955
2018-09-28 $26.96 $27.00 $26.86 $26.97 $22.85 25,440
2018-09-27 $26.95 $27.11 $26.93 $26.93 $22.82 21,269
2018-09-26 $27.08 $27.18 $26.97 $26.97 $22.86 18,340
2018-09-25 $27.26 $27.26 $27.05 $27.05 $22.92 14,117
2018-09-24 $27.68 $27.68 $27.32 $27.35 $23.17 22,688
2018-09-21 $27.79 $27.81 $27.69 $27.73 $23.50 37,734
2018-09-20 $27.47 $27.64 $27.45 $27.61 $23.40 12,648
2018-09-19 $27.55 $27.59 $27.45 $27.45 $23.26 26,812
2018-09-18 $27.24 $27.50 $27.24 $27.44 $23.25 36,922
2018-09-17 $27.54 $27.71 $27.54 $27.56 $23.22 26,502
2018-09-14 $27.40 $27.63 $27.35 $27.63 $23.28 16,658
2018-09-13 $27.46 $27.46 $27.35 $27.35 $23.05 27,674
2018-09-12 $27.47 $27.47 $27.42 $27.44 $23.13 9,652
2018-09-11 $27.36 $27.36 $27.17 $27.28 $22.99 16,685
2018-09-10 $27.26 $27.42 $27.26 $27.36 $23.05 35,497
2018-09-07 $27.30 $27.30 $27.19 $27.25 $22.96 9,459
2018-09-06 $27.37 $27.39 $27.20 $27.29 $22.99 16,402
2018-09-05 $27.16 $27.30 $27.14 $27.25 $22.96 1,113,895
2018-09-04 $27.00 $27.11 $26.96 $27.06 $22.80 25,829
2018-08-31 $27.30 $27.30 $27.09 $27.16 $22.89 31,658
2018-08-30 $27.32 $27.34 $27.19 $27.24 $22.95 34,395
2018-08-29 $27.61 $27.61 $27.35 $27.46 $23.14 34,438
2018-08-28 $27.75 $27.75 $27.48 $27.52 $23.19 24,285
2018-08-27 $27.75 $27.78 $27.61 $27.62 $23.27 45,494
2018-08-24 $27.55 $27.60 $27.53 $27.55 $23.21 40,793
2018-08-23 $27.63 $27.63 $27.54 $27.56 $23.22 37,296
2018-08-22 $27.85 $27.85 $27.72 $27.72 $23.36 370,416
2018-08-21 $27.95 $28.05 $27.89 $27.99 $23.59 761,249
2018-08-20 $27.87 $27.94 $27.84 $27.94 $23.54 19,253
2018-08-17 $27.55 $27.82 $27.55 $27.76 $23.39 23,130
2018-08-16 $27.39 $27.62 $27.39 $27.57 $23.23 16,891
2018-08-15 $27.04 $27.26 $27.04 $27.17 $22.89 17,273
2018-08-14 $27.12 $27.41 $27.11 $27.39 $23.08 13,268
2018-08-13 $27.02 $27.04 $26.90 $27.00 $22.75 7,667
2018-08-10 $26.99 $27.02 $26.88 $26.92 $22.68 6,637
2018-08-09 $27.14 $27.16 $27.10 $27.10 $22.84 10,052
2018-08-08 $27.12 $27.12 $27.03 $27.05 $22.79 8,614
2018-08-07 $27.07 $27.15 $27.06 $27.10 $22.83 22,827
2018-08-06 $27.03 $27.14 $27.03 $27.11 $22.84 11,537
2018-08-03 $26.78 $27.14 $26.78 $27.09 $22.82 7,997
2018-08-02 $26.80 $26.88 $26.71 $26.86 $22.64 25,482
2018-08-01 $27.14 $27.14 $26.81 $26.81 $22.59 19,662
2018-07-31 $27.10 $27.14 $27.02 $27.12 $22.85 17,606
2018-07-30 $26.90 $27.02 $26.88 $26.99 $22.74 15,141
2018-07-27 $26.87 $26.87 $26.66 $26.70 $22.50 11,535
2018-07-26 $26.99 $27.00 $26.80 $26.82 $22.60 9,889
2018-07-25 $27.20 $27.20 $26.87 $27.02 $22.76 15,103
2018-07-24 $27.34 $27.34 $27.09 $27.15 $22.88 36,171
2018-07-23 $27.13 $27.24 $27.10 $27.19 $22.91 18,369
2018-07-20 $27.26 $27.26 $27.16 $27.16 $22.89 22,514
2018-07-19 $27.27 $27.43 $27.20 $27.37 $23.06 27,035
2018-07-18 $27.05 $27.18 $27.04 $27.18 $22.90 13,985
2018-07-17 $27.18 $27.20 $27.12 $27.13 $22.86 20,554
2018-07-16 $27.10 $27.13 $27.07 $27.13 $22.86 7,692
2018-07-13 $27.31 $27.31 $27.18 $27.18 $22.90 9,038
2018-07-12 $27.25 $27.25 $27.12 $27.20 $22.92 17,060
2018-07-11 $27.46 $27.46 $27.23 $27.34 $23.03 8,698
2018-07-10 $27.63 $27.64 $27.50 $27.52 $23.19 9,652
2018-07-09 $27.46 $27.60 $27.46 $27.48 $23.16 10,538
2018-07-06 $27.16 $27.43 $27.16 $27.36 $23.05 19,633
2018-07-05 $27.13 $27.21 $27.00 $27.21 $22.93 12,633
2018-07-03 $27.05 $27.10 $26.97 $26.98 $22.73 21,647
2018-07-02 $26.66 $26.76 $26.66 $26.75 $22.54 5,776
2018-06-29 $27.03 $27.50 $26.87 $26.87 $22.64 15,350
2018-06-28 $26.84 $27.10 $26.84 $27.09 $22.83 8,490
2018-06-27 $27.29 $27.29 $26.99 $27.03 $22.78 14,596
2018-06-26 $27.13 $27.17 $27.05 $27.16 $22.89 8,361
2018-06-25 $27.67 $27.67 $27.24 $27.30 $22.73 7,537
2018-06-22 $27.85 $27.88 $27.67 $27.69 $23.06 6,702
2018-06-21 $27.82 $27.83 $27.58 $27.59 $22.97 20,699
2018-06-20 $27.72 $27.85 $27.68 $27.83 $23.17 22,880
2018-06-19 $27.67 $27.77 $27.56 $27.76 $23.11 13,936
2018-06-18 $27.43 $27.70 $27.43 $27.69 $23.05 5,329
2018-06-15 $27.49 $27.58 $27.39 $27.56 $22.95 12,694
2018-06-14 $27.51 $27.56 $27.45 $27.49 $22.89 17,510
2018-06-13 $27.75 $27.75 $27.47 $27.48 $22.88 19,967
2018-06-12 $27.93 $27.94 $27.84 $27.86 $23.19 10,031
2018-06-11 $27.76 $27.90 $27.76 $27.90 $23.23 12,718
2018-06-08 $27.57 $27.68 $27.55 $27.68 $23.04 11,399
2018-06-07 $27.54 $27.67 $27.49 $27.53 $22.92 9,035
2018-06-06 $27.31 $27.44 $27.29 $27.44 $22.84 7,552
2018-06-05 $27.04 $27.25 $27.04 $27.25 $22.68 2,009
2018-06-04 $26.92 $27.01 $26.90 $27.00 $22.48 6,715
2018-06-01 $26.78 $26.81 $26.71 $26.79 $22.31 7,548
2018-05-31 $26.81 $26.81 $26.55 $26.55 $22.10 6,705
2018-05-30 $26.72 $26.94 $26.72 $26.88 $22.38 4,055
2018-05-29 $26.66 $26.69 $26.49 $26.50 $22.06 40,180
2018-05-25 $26.73 $26.80 $26.68 $26.71 $22.24 11,143
2018-05-24 $26.71 $26.90 $26.71 $26.86 $22.36 15,367
2018-05-23 $26.73 $26.78 $26.68 $26.78 $22.30 6,318
2018-05-22 $27.07 $27.07 $26.83 $26.84 $22.35 13,111
2018-05-21 $26.94 $27.01 $26.93 $26.95 $22.44 36,209
2018-05-18 $26.86 $26.86 $26.77 $26.79 $22.30 5,615
2018-05-17 $26.97 $27.10 $26.96 $26.98 $22.46 10,175
2018-05-16 $26.91 $27.00 $26.75 $26.91 $22.41 22,690
2018-05-15 $26.58 $26.64 $26.57 $26.61 $22.15 5,509
2018-05-14 $26.67 $26.67 $26.61 $26.64 $22.18 23,263
2018-05-11 $26.62 $26.62 $26.54 $26.57 $22.12 17,757
2018-05-10 $26.48 $26.55 $26.47 $26.47 $22.04 7,856
2018-05-09 $26.09 $26.26 $26.09 $26.21 $21.82 4,481
2018-05-08 $26.03 $26.03 $25.93 $25.95 $21.60 3,902
2018-05-07 $26.10 $26.16 $26.10 $26.11 $21.73 3,772
2018-05-04 $25.95 $26.18 $25.94 $26.14 $21.76 5,978
2018-05-03 $25.82 $25.84 $25.64 $25.76 $21.45 6,645
2018-05-02 $26.04 $26.05 $25.91 $25.92 $21.58 8,395
2018-05-01 $25.88 $26.05 $25.86 $26.05 $21.69 3,084
2018-04-30 $26.48 $26.48 $26.32 $26.32 $21.91 3,471
2018-04-27 $26.48 $26.62 $26.48 $26.62 $22.16 1,845
2018-04-26 $26.34 $26.48 $26.31 $26.48 $22.05 3,316
2018-04-25 $26.31 $26.40 $26.13 $26.39 $21.97 2,664
2018-04-24 $26.43 $26.44 $26.13 $26.22 $21.83 15,020
2018-04-23 $26.17 $26.31 $26.14 $26.18 $21.79 5,841
2018-04-20 $26.35 $26.35 $26.10 $26.10 $21.73 13,263
2018-04-19 $26.50 $26.50 $26.22 $26.22 $21.83 12,704
2018-04-18 $26.69 $26.70 $26.63 $26.63 $22.17 3,936
2018-04-17 $26.53 $26.66 $26.53 $26.62 $22.16 1,835
2018-04-16 $26.38 $26.52 $26.37 $26.48 $22.05 23,415
2018-04-13 $26.11 $26.23 $26.06 $26.06 $21.69 3,055
2018-04-12 $26.21 $26.21 $26.13 $26.17 $21.79 8,398
2018-04-11 $26.09 $26.20 $26.09 $26.11 $21.74 10,712
2018-04-10 $26.19 $26.28 $26.19 $26.19 $21.80 8,888
2018-04-09 $25.89 $26.10 $25.89 $25.92 $21.58 20,826
2018-04-06 $26.15 $26.17 $25.70 $25.74 $21.43 5,658
2018-04-05 $26.01 $26.29 $26.01 $26.29 $21.89 8,119
2018-04-04 $25.56 $25.93 $25.56 $25.90 $21.56 6,338
2018-04-03 $25.41 $25.61 $25.41 $25.58 $21.29 5,464
2018-04-02 $25.69 $25.70 $25.16 $25.31 $21.07 7,663
2018-03-29 $25.65 $25.78 $25.65 $25.77 $21.46 11,476
2018-03-28 $25.50 $25.62 $25.44 $25.55 $21.27 1,743
2018-03-27 $25.59 $25.71 $25.58 $25.65 $21.35 6,915
2018-03-26 $25.32 $25.49 $25.26 $25.49 $21.22 4,943
2018-03-23 $25.36 $25.45 $25.20 $25.20 $20.98 6,354
2018-03-22 $25.73 $25.86 $25.73 $25.77 $21.45 5,109
2018-03-21 $26.11 $26.19 $26.08 $26.08 $21.71 27,221
2018-03-20 $26.17 $26.17 $26.09 $26.12 $21.74 28,855
2018-03-19 $26.25 $26.26 $26.03 $26.11 $21.73 13,471
2018-03-16 $26.56 $26.56 $26.45 $26.48 $22.05 3,411
2018-03-15 $26.33 $26.33 $26.27 $26.32 $21.91 7,510
2018-03-14 $26.57 $26.57 $26.34 $26.34 $21.93 8,821
2018-03-13 $26.68 $26.69 $26.48 $26.48 $22.05 10,050
2018-03-12 $26.80 $26.80 $26.68 $26.75 $22.07 8,707
2018-03-09 $26.57 $26.63 $26.53 $26.61 $21.96 9,412
2018-03-08 $26.42 $26.51 $26.40 $26.48 $21.85 6,876
2018-03-07 $26.45 $26.45 $26.37 $26.43 $21.81 3,236
2018-03-06 $26.32 $26.49 $26.27 $26.44 $21.82 17,597
2018-03-05 $25.99 $26.42 $25.99 $26.41 $21.79 17,011
2018-03-02 $25.70 $26.08 $25.70 $26.08 $21.52 10,220
2018-03-01 $26.10 $26.10 $25.69 $25.80 $21.29 9,367
2018-02-28 $26.19 $26.30 $26.04 $26.04 $21.49 7,418
2018-02-27 $26.80 $26.81 $26.18 $26.18 $21.60 8,397
2018-02-26 $26.43 $26.60 $26.43 $26.60 $21.95 3,187
2018-02-23 $26.15 $26.32 $26.15 $26.32 $21.72 3,684
2018-02-22 $26.20 $26.28 $26.03 $26.10 $21.54 25,755
2018-02-21 $26.21 $26.34 $26.06 $26.07 $21.51 41,257
2018-02-20 $26.23 $26.23 $26.13 $26.14 $21.57 4,059
2018-02-16 $26.63 $26.70 $26.45 $26.50 $21.87 7,230
2018-02-15 $26.17 $26.43 $26.16 $26.43 $21.81 7,190
2018-02-14 $25.97 $26.04 $25.97 $26.04 $21.49 4,660
2018-02-13 $25.55 $25.78 $25.55 $25.78 $21.27 5,626
2018-02-12 $25.47 $25.75 $25.47 $25.75 $21.25 2,623
2018-02-09 $25.49 $25.49 $24.84 $25.23 $20.82 4,801
2018-02-08 $25.73 $25.77 $25.53 $25.53 $21.07 1,767
2018-02-07 $26.35 $26.35 $26.03 $26.03 $21.48 5,155
2018-02-06 $25.67 $25.67 $25.50 $25.50 $21.04 1,454
2018-02-05 $26.62 $26.62 $25.77 $25.85 $21.33 10,432
2018-02-02 $26.94 $26.94 $26.65 $26.65 $21.99 7,163
2018-02-01 $27.23 $27.33 $27.23 $27.23 $22.47 4,004
2018-01-31 $27.41 $27.45 $27.29 $27.32 $22.55 3,743
2018-01-30 $27.49 $27.49 $27.40 $27.42 $22.62 6,367
2018-01-29 $27.80 $27.88 $27.74 $27.88 $23.00 3,358
2018-01-26 $27.73 $27.90 $27.73 $27.90 $23.02 2,820
2018-01-25 $27.65 $27.69 $27.60 $27.60 $22.78 2,150
2018-01-24 $27.85 $27.85 $27.67 $27.67 $22.83 6,798
2018-01-23 $27.86 $27.86 $27.72 $27.72 $22.88 10,820
2018-01-22 $27.58 $27.78 $27.58 $27.78 $22.92 7,898
2018-01-19 $27.66 $27.66 $27.44 $27.58 $22.76 2,048
2018-01-18 $27.41 $27.42 $27.40 $27.42 $22.63 2,832
2018-01-17 $27.42 $27.48 $27.40 $27.44 $22.64 4,523
2018-01-16 $27.73 $27.76 $27.41 $27.41 $22.62 6,176
2018-01-12 $27.27 $27.60 $27.27 $27.54 $22.73 5,533
2018-01-11 $27.13 $27.35 $27.11 $27.35 $22.57 4,397
2018-01-10 $26.87 $27.00 $26.87 $26.93 $22.22 20,920
2018-01-09 $26.83 $26.83 $26.73 $26.74 $22.07 6,251
2018-01-08 $26.76 $26.82 $26.65 $26.77 $22.09 2,195
2018-01-05 $26.66 $26.67 $26.60 $26.67 $22.01 2,148
2018-01-04 $26.72 $26.72 $26.43 $26.66 $22.00 10,258
2018-01-03 $26.87 $26.89 $26.75 $26.76 $22.09 15,843
2018-01-02 $26.85 $26.88 $26.81 $26.88 $22.18 20,316
2017-12-29 $26.89 $26.89 $26.60 $26.60 $21.95 5,271
2017-12-28 $26.63 $26.69 $26.60 $26.69 $22.02 2,860
2017-12-27 $27.73 $27.73 $27.54 $27.54 $21.96 7,615
2017-12-26 $27.83 $27.86 $27.77 $27.77 $22.15 5,857
2017-12-22 $27.61 $27.63 $27.60 $27.61 $22.02 4,228
2017-12-21 $27.67 $27.67 $27.62 $27.66 $22.06 4,275
2017-12-20 $27.49 $27.54 $27.48 $27.50 $21.93 13,733
2017-12-19 $27.55 $27.57 $27.47 $27.47 $21.91 6,484
2017-12-18 $27.46 $27.56 $27.41 $27.56 $21.98 9,547
2017-12-15 $27.13 $27.17 $27.06 $27.06 $21.58 9,948
2017-12-14 $27.04 $27.04 $26.90 $26.91 $21.46 1,796
2017-12-13 $27.17 $27.24 $27.17 $27.23 $21.72 2,496
2017-12-12 $27.00 $27.21 $27.00 $27.14 $21.64 4,063
2017-12-11 $26.90 $27.00 $26.90 $26.95 $21.49 10,042
2017-12-08 $26.60 $26.74 $26.51 $26.73 $21.32 4,121
2017-12-07 $26.43 $26.55 $26.43 $26.50 $21.13 5,676
2017-12-06 $26.51 $26.51 $26.39 $26.41 $21.06 4,465
2017-12-05 $26.55 $26.62 $26.50 $26.52 $21.15 4,356
2017-12-04 $26.78 $26.81 $26.67 $26.72 $21.31 3,693
2017-12-01 $26.28 $26.28 $25.76 $26.16 $20.86 6,377
2017-11-30 $26.50 $26.50 $26.19 $26.21 $20.90 3,488
2017-11-29 $26.15 $26.26 $26.15 $26.22 $20.91 3,187
2017-11-28 $25.28 $25.61 $25.28 $25.61 $20.42 1,692
2017-11-27 $25.24 $25.24 $25.10 $25.22 $20.11 15,342
2017-11-24 $25.04 $25.23 $25.04 $25.16 $20.07 5,900
2017-11-22 $25.16 $25.17 $25.10 $25.14 $20.05 5,181
2017-11-21 $25.06 $25.11 $24.98 $25.02 $19.95 4,542
2017-11-20 $24.89 $25.13 $24.89 $25.09 $20.01 7,035
2017-11-17 $24.86 $25.00 $24.86 $24.94 $19.89 14,295
2017-11-16 $24.38 $24.63 $24.37 $24.61 $19.63 19,679
2017-11-15 $24.09 $24.27 $24.09 $24.23 $19.32 6,339
2017-11-14 $24.12 $24.19 $24.11 $24.19 $19.29 8,511
2017-11-13 $24.28 $24.28 $24.14 $24.21 $19.31 11,183
2017-11-10 $24.34 $24.40 $24.30 $24.31 $19.39 6,970
2017-11-09 $24.19 $24.40 $24.13 $24.27 $19.36 20,074
2017-11-08 $24.09 $24.20 $24.06 $24.20 $19.30 4,217
2017-11-07 $24.28 $24.28 $24.08 $24.13 $19.24 11,075
2017-11-06 $24.30 $24.40 $24.30 $24.40 $19.46 2,502
2017-11-03 $24.47 $24.48 $24.38 $24.39 $19.45 4,059
2017-11-02 $24.60 $24.68 $24.52 $24.52 $19.56 6,617
2017-11-01 $24.45 $24.50 $24.43 $24.43 $19.48 3,460
2017-10-31 $24.66 $24.66 $24.63 $24.65 $19.66 2,285
2017-10-30 $24.74 $24.74 $24.46 $24.65 $19.66 5,441
2017-10-27 $24.85 $24.89 $24.82 $24.86 $19.83 5,086
2017-10-26 $25.09 $25.12 $25.07 $25.11 $20.03 5,534
2017-10-25 $24.94 $24.97 $24.77 $24.93 $19.88 2,091
2017-10-24 $25.23 $25.29 $25.22 $25.25 $20.14 3,491
2017-10-23 $25.43 $25.43 $25.27 $25.29 $20.17 3,030
2017-10-20 $25.17 $25.21 $25.16 $25.16 $20.07 20,912
2017-10-19 $24.83 $24.96 $24.83 $24.96 $19.91 4,539
2017-10-18 $24.83 $24.93 $24.83 $24.93 $19.88 5,689
2017-10-17 $24.78 $24.84 $24.70 $24.74 $19.73 5,099
2017-10-16 $24.86 $24.86 $24.75 $24.76 $19.75 7,557
2017-10-13 $24.90 $24.91 $24.85 $24.85 $19.82 17,147
2017-10-12 $24.97 $24.97 $24.77 $24.79 $19.77 4,284
2017-10-11 $25.01 $25.01 $24.94 $24.94 $19.89 13,994
2017-10-10 $25.13 $25.13 $25.03 $25.06 $19.99 3,579
2017-10-09 $25.16 $25.16 $24.95 $24.97 $19.91 10,492
2017-10-06 $25.13 $25.16 $25.02 $25.10 $20.02 8,445
2017-10-05 $25.22 $25.27 $25.19 $25.20 $20.10 4,214
2017-10-04 $25.25 $25.26 $25.14 $25.14 $20.05 2,973
2017-10-03 $25.11 $25.22 $25.10 $25.22 $20.11 7,232
2017-10-02 $24.92 $25.04 $24.92 $25.04 $19.97 3,089
2017-09-29 $24.79 $24.87 $24.78 $24.79 $19.77 5,081
2017-09-28 $24.72 $24.83 $24.71 $24.81 $19.79 5,476
2017-09-27 $24.75 $24.77 $24.54 $24.77 $19.75 1,664
2017-09-26 $24.63 $24.65 $24.63 $24.63 $19.64 5,865
2017-09-25 $24.50 $24.53 $24.40 $24.44 $19.49 24,488
2017-09-22 $24.11 $24.15 $24.11 $24.15 $19.26 2,304
2017-09-21 $23.90 $23.93 $23.88 $23.89 $19.05 3,547
2017-09-20 $23.90 $23.98 $23.90 $23.93 $19.08 10,061
2017-09-19 $23.97 $23.97 $23.89 $23.93 $19.08 2,149
2017-09-18 $24.23 $24.23 $24.08 $24.13 $19.04 4,283
2017-09-15 $24.00 $24.07 $24.00 $24.07 $19.00 2,492
2017-09-14 $23.72 $23.76 $23.70 $23.70 $18.70 3,739
2017-09-13 $23.81 $23.84 $23.77 $23.84 $18.81 4,880
2017-09-12 $23.66 $23.73 $23.66 $23.72 $18.71 1,525
2017-09-11 $23.23 $23.31 $23.23 $23.31 $18.39 1,449
2017-09-08 $23.07 $23.12 $23.00 $23.06 $18.20 15,692
2017-09-07 $23.23 $23.23 $23.07 $23.10 $18.23 4,368
2017-09-06 $23.38 $23.38 $23.28 $23.32 $18.40 5,536
2017-09-05 $23.36 $23.36 $23.10 $23.17 $18.28 3,285
2017-09-01 $23.09 $23.44 $23.09 $23.40 $18.46 2,057
2017-08-31 $23.17 $23.17 $23.05 $23.08 $18.21 7,256
2017-08-30 $23.12 $23.12 $23.02 $23.05 $18.19 4,961
2017-08-29 $22.94 $23.03 $22.93 $23.01 $18.16 5,139
2017-08-28 $23.03 $23.10 $23.02 $23.10 $18.23 14,348
2017-08-25 $22.99 $23.05 $22.99 $23.05 $18.19 4,008
2017-08-24 $22.61 $22.94 $22.61 $22.87 $18.04 2,919
2017-08-23 $22.82 $22.82 $22.74 $22.75 $17.95 5,412
2017-08-22 $22.64 $22.77 $22.64 $22.77 $17.97 6,466
2017-08-21 $22.41 $22.50 $22.39 $22.46 $17.72 34,592
2017-08-18 $22.45 $22.53 $22.34 $22.53 $17.78 5,352
2017-08-17 $22.91 $22.93 $22.64 $22.64 $17.86 2,757
2017-08-16 $23.15 $23.17 $23.04 $23.05 $18.19 8,344
2017-08-15 $23.04 $23.09 $23.04 $23.04 $18.18 2,464
2017-08-14 $23.19 $23.36 $23.19 $23.28 $18.37 4,862
2017-08-11 $23.11 $23.11 $23.06 $23.09 $18.22 4,777
2017-08-10 $23.28 $23.28 $23.14 $23.15 $18.27 9,394
2017-08-09 $23.65 $23.65 $23.52 $23.55 $18.58 5,573
2017-08-08 $24.04 $24.19 $23.94 $23.94 $18.89 5,172
2017-08-07 $24.06 $24.12 $23.98 $24.04 $18.97 2,059
2017-08-04 $24.07 $24.08 $24.04 $24.06 $18.99 6,551
2017-08-03 $23.95 $23.95 $23.92 $23.92 $18.87 536
2017-08-02 $24.30 $24.30 $23.99 $24.03 $18.96 7,744
2017-08-01 $24.23 $24.39 $24.23 $24.39 $19.25 6,019
2017-07-31 $24.09 $24.30 $24.09 $24.28 $19.16 2,972
2017-07-28 $24.25 $24.26 $24.04 $24.06 $18.99 3,693
2017-07-27 $24.26 $24.32 $24.21 $24.22 $19.11 3,174
2017-07-26 $24.15 $24.19 $24.08 $24.09 $19.01 5,647
2017-07-25 $24.10 $24.38 $24.10 $24.27 $19.15 6,504
2017-07-24 $24.15 $24.16 $24.10 $24.10 $19.02 7,261
2017-07-21 $24.32 $24.33 $24.25 $24.29 $19.17 5,368
2017-07-20 $24.25 $24.40 $24.25 $24.35 $19.21 5,374
2017-07-19 $24.23 $24.34 $24.22 $24.34 $19.21 7,314
2017-07-18 $24.23 $24.23 $24.16 $24.22 $19.11 5,171
2017-07-17 $24.35 $24.36 $24.31 $24.31 $19.19 7,444
2017-07-14 $24.21 $24.30 $24.21 $24.29 $19.17 5,363
2017-07-13 $24.11 $24.22 $24.07 $24.19 $19.09 22,132
2017-07-12 $24.09 $24.10 $24.05 $24.05 $18.98 2,578
2017-07-11 $23.96 $23.99 $23.95 $23.99 $18.93 4,124
2017-07-10 $24.02 $24.05 $23.98 $24.01 $18.95 4,269
2017-07-07 $24.00 $24.07 $23.94 $24.06 $18.99 12,648
2017-07-06 $24.13 $24.14 $23.93 $23.96 $18.91 9,101
2017-07-05 $24.48 $24.48 $24.25 $24.28 $19.15 19,944
2017-07-03 $24.52 $24.57 $24.50 $24.50 $19.33 3,783
2017-06-30 $24.24 $24.34 $24.23 $24.34 $19.20 17,086
2017-06-29 $24.38 $24.39 $24.12 $24.25 $19.14 10,983
2017-06-28 $24.45 $24.50 $24.42 $24.42 $19.27 16,857
2017-06-27 $24.36 $24.39 $24.27 $24.32 $19.19 9,645
2017-06-26 $24.39 $24.50 $24.39 $24.46 $19.14 19,300
2017-06-23 $24.19 $24.27 $24.19 $24.26 $18.99 4,095
2017-06-22 $24.08 $24.26 $24.08 $24.19 $18.93 7,936
2017-06-21 $24.23 $24.23 $24.00 $24.06 $18.83 12,112
2017-06-20 $24.34 $24.34 $24.26 $24.28 $19.00 15,633
2017-06-19 $24.53 $24.57 $24.51 $24.53 $19.20 3,887
2017-06-16 $24.32 $24.35 $24.27 $24.35 $19.05 9,006
2017-06-15 $24.46 $24.46 $24.41 $24.44 $19.13 9,940
2017-06-14 $24.60 $24.60 $24.43 $24.54 $19.21 6,516
2017-06-13 $24.49 $24.56 $24.49 $24.56 $19.22 353,068
2017-06-12 $24.50 $24.58 $24.42 $24.43 $19.12 6,890
2017-06-09 $24.05 $24.32 $24.05 $24.26 $18.99 7,640
2017-06-08 $24.04 $24.08 $24.01 $24.03 $18.81 46,634
2017-06-07 $23.90 $23.96 $23.87 $23.95 $18.75 38,772
2017-06-06 $23.90 $23.98 $23.89 $23.92 $18.72 10,530
2017-06-05 $24.08 $24.12 $24.07 $24.08 $18.85 1,890
2017-06-02 $24.19 $24.19 $24.11 $24.11 $18.87 2,798
2017-06-01 $23.97 $24.20 $23.97 $24.18 $18.92 6,148
2017-05-31 $23.73 $23.73 $23.61 $23.67 $18.52 2,535
2017-05-30 $23.74 $23.81 $23.74 $23.77 $18.60 2,320
2017-05-26 $23.71 $23.72 $23.67 $23.72 $18.56 3,191
2017-05-25 $23.81 $23.81 $23.68 $23.72 $18.56 1,900
2017-05-24 $23.75 $23.75 $23.65 $23.66 $18.52 7,091
2017-05-23 $23.77 $23.81 $23.74 $23.74 $18.58 4,747
2017-05-22 $23.73 $23.79 $23.73 $23.79 $18.62 1,654
2017-05-19 $23.45 $23.69 $23.45 $23.69 $18.54 7,099
2017-05-18 $23.39 $23.49 $23.37 $23.49 $18.38 6,038
2017-05-17 $23.63 $23.66 $23.52 $23.56 $18.43 9,014
2017-05-16 $24.04 $24.04 $23.85 $23.89 $18.70 5,531
2017-05-15 $24.08 $24.14 $23.99 $24.01 $18.79 9,184
2017-05-12 $23.98 $23.98 $23.89 $23.90 $18.71 4,346
2017-05-11 $24.09 $24.09 $24.02 $24.08 $18.84 2,461
2017-05-10 $24.37 $24.42 $24.37 $24.42 $19.11 1,410
2017-05-09 $24.25 $24.35 $24.25 $24.33 $19.04 2,901
2017-05-08 $24.27 $24.31 $24.26 $24.28 $19.00 5,628
2017-05-05 $24.20 $24.28 $24.14 $24.28 $19.00 11,460
2017-05-04 $24.28 $24.28 $24.04 $24.07 $18.84 3,798
2017-05-03 $24.25 $24.32 $24.24 $24.32 $19.03 7,084
2017-05-02 $24.22 $24.33 $24.22 $24.28 $19.01 2,009
2017-05-01 $24.30 $24.30 $24.26 $24.26 $18.99 1,428
2017-04-28 $24.34 $24.37 $24.28 $24.37 $19.07 5,034
2017-04-27 $24.46 $24.55 $24.46 $24.54 $19.21 11,159
2017-04-26 $24.59 $24.62 $24.59 $24.62 $19.27 3,707
2017-04-25 $24.25 $24.53 $24.25 $24.47 $19.15 4,845
2017-04-24 $24.31 $24.37 $24.28 $24.35 $19.06 4,033
2017-04-21 $24.17 $24.21 $24.15 $24.17 $18.92 18,771
2017-04-20 $24.10 $24.26 $24.10 $24.22 $18.96 1,838
2017-04-19 $24.19 $24.19 $24.07 $24.08 $18.85 1,784
2017-04-18 $23.97 $24.11 $23.97 $24.07 $18.84 17,488
2017-04-17 $24.01 $24.10 $24.00 $24.10 $18.86 6,721
2017-04-13 $24.05 $24.06 $23.93 $23.95 $18.74 13,102
2017-04-12 $24.03 $24.10 $24.02 $24.04 $18.81 7,021
2017-04-11 $23.95 $24.08 $23.95 $24.08 $18.84 1,443
2017-04-10 $23.98 $24.08 $23.98 $24.08 $18.84 1,178
2017-04-07 $24.03 $24.06 $24.02 $24.06 $18.83 1,005
2017-04-06 $24.05 $24.11 $24.03 $24.06 $18.83 4,488
2017-04-05 $24.23 $24.23 $24.15 $24.15 $18.90 9,024
2017-04-04 $24.06 $24.08 $24.02 $24.08 $18.85 35,765
2017-04-03 $24.25 $24.25 $24.02 $24.02 $18.80 9,837
2017-03-31 $24.34 $24.36 $24.33 $24.36 $19.06 1,513
2017-03-30 $24.29 $24.34 $24.27 $24.32 $19.03 15,824
2017-03-29 $24.30 $24.30 $24.30 $24.30 $19.02 372
2017-03-28 $23.97 $24.22 $23.97 $24.20 $18.94 11,484
2017-03-27 $23.92 $23.98 $23.92 $23.96 $18.75 1,545
2017-03-24 $24.10 $24.11 $23.98 $24.03 $18.81 7,415
2017-03-23 $24.25 $24.28 $24.22 $24.22 $18.96 1,812
2017-03-22 $24.09 $24.16 $24.08 $24.16 $18.91 3,014
2017-03-21 $24.24 $24.26 $24.21 $24.25 $18.98 14,648
2017-03-20 $24.82 $24.82 $24.48 $24.50 $19.17 3,444
2017-03-17 $24.76 $24.76 $24.69 $24.71 $19.34 8,681
2017-03-16 $24.70 $24.72 $24.70 $24.71 $19.34 5,828
2017-03-15 $24.60 $24.72 $24.57 $24.71 $19.34 3,327
2017-03-14 $24.48 $24.49 $24.46 $24.49 $19.17 17,980
2017-03-13 $24.69 $24.71 $24.67 $24.71 $19.21 7,369
2017-03-10 $24.66 $24.71 $24.66 $24.68 $19.18 1,988
2017-03-09 $24.66 $24.66 $24.53 $24.57 $19.10 6,907
2017-03-08 $24.72 $24.72 $24.68 $24.68 $19.18 8,079
2017-03-07 $24.65 $24.66 $24.63 $24.63 $19.14 11,084
2017-03-06 $24.83 $24.83 $24.71 $24.79 $19.27 3,648
2017-03-03 $24.82 $24.85 $24.82 $24.85 $19.31 2,025
2017-03-02 $24.94 $25.04 $24.94 $24.95 $19.39 11,851
2017-03-01 $25.00 $25.05 $24.96 $24.99 $19.42 17,110
2017-02-28 $24.89 $24.89 $24.80 $24.80 $19.27 1,339
2017-02-27 $25.00 $25.02 $24.92 $25.01 $19.44 7,396
2017-02-24 $24.97 $25.00 $24.93 $25.00 $19.43 18,898
2017-02-23 $24.92 $24.97 $24.89 $24.89 $19.34 13,638
2017-02-22 $24.94 $24.94 $24.75 $24.81 $19.28 5,194
2017-02-21 $24.77 $24.84 $24.77 $24.80 $19.28 9,575
2017-02-17 $24.46 $24.51 $24.45 $24.51 $19.05 4,964
2017-02-16 $24.54 $24.54 $24.46 $24.50 $19.04 4,406
2017-02-15 $24.51 $24.57 $24.49 $24.54 $19.07 11,177
2017-02-14 $24.49 $24.54 $24.46 $24.53 $19.07 7,935
2017-02-13 $24.46 $24.51 $24.45 $24.48 $19.03 13,223
2017-02-10 $24.41 $24.45 $24.34 $24.45 $19.00 5,716
2017-02-09 $24.34 $24.37 $24.31 $24.34 $18.92 8,601
2017-02-08 $24.03 $24.21 $24.03 $24.19 $18.80 14,913
2017-02-07 $24.13 $24.14 $24.02 $24.06 $18.70 5,980
2017-02-06 $24.20 $24.20 $24.12 $24.17 $18.79 5,018
2017-02-03 $24.15 $24.28 $24.13 $24.24 $18.84 6,807
2017-02-02 $23.87 $24.04 $23.87 $24.04 $18.68 4,805
2017-02-01 $24.05 $24.07 $23.99 $24.03 $18.68 3,904
2017-01-31 $24.02 $24.20 $24.02 $24.19 $18.80 12,653
2017-01-30 $24.07 $24.09 $24.01 $24.09 $18.72 2,855
2017-01-27 $24.39 $24.39 $24.21 $24.24 $18.84 4,823
2017-01-26 $24.45 $24.46 $24.34 $24.34 $18.92 3,465
2017-01-25 $24.54 $24.54 $24.51 $24.51 $19.05 2,363
2017-01-24 $24.31 $24.39 $24.31 $24.35 $18.93 16,553
2017-01-23 $24.08 $24.10 $24.05 $24.05 $18.69 2,107
2017-01-20 $24.26 $24.28 $24.14 $24.19 $18.80 3,612
2017-01-19 $24.26 $24.26 $24.06 $24.09 $18.72 3,532
2017-01-18 $24.26 $24.26 $24.17 $24.26 $18.85 7,050
2017-01-17 $24.40 $24.40 $24.25 $24.30 $18.89 1,959
2017-01-13 $24.43 $24.43 $24.28 $24.32 $18.90 9,942
2017-01-12 $24.33 $24.34 $24.25 $24.34 $18.92 6,306
2017-01-11 $24.35 $24.39 $24.33 $24.37 $18.94 3,429
2017-01-10 $24.41 $24.48 $24.33 $24.33 $18.91 2,422
2017-01-09 $24.37 $24.37 $24.25 $24.25 $18.85 7,600
2017-01-06 $24.50 $24.56 $24.50 $24.53 $19.07 11,221
2017-01-05 $24.94 $24.94 $24.48 $24.61 $19.13 21,762
2017-01-04 $25.13 $25.22 $25.08 $25.18 $19.57 13,670
2017-01-03 $25.39 $25.39 $24.84 $24.92 $19.37 6,653
2016-12-30 $24.89 $24.89 $24.61 $24.65 $19.16 6,933
2016-12-29 $24.85 $24.85 $24.79 $24.81 $19.28 6,068
2016-12-28 $25.03 $25.03 $24.74 $24.75 $19.24 357,040
2016-12-27 $25.05 $25.05 $24.96 $25.03 $19.45 135,541
2016-12-23 $24.94 $24.97 $24.92 $24.97 $19.40 430,908
2016-12-22 $24.98 $25.02 $24.98 $25.00 $19.43 700

WBI Power Factor High Dividend Shares (WBIY) News Headlines

Recent WBI Power Factor High Dividend Shares (WBIY) News
Similar Companies to WBI Power Factor High Dividend Shares (WBIY) 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.