Columbia EM Core ex-China ETF (XCEM) Exchange: NYSE ARCA

Data as of April 26, 2024

$29.70 ($-0.21) -0.70%

Columbia EM Core ex-China ETF - Daily Information
Click for more stock information on Columbia EM Core ex-China ETF.
Daily Information Data
Date April 26, 2024
Open $29.91
Previous Close $29.70
High $29.91
Low $29.67
Adjusted Open $29.91
Previous Adjusted Close $29.70
Adjusted High $29.91
Adjusted Low $29.67

About Columbia EM Core ex-China ETF (XCEM)

The Fund is an exchange-traded fund (ETF). The Fund seeks to achieve its investment objective by attempting to replicate the performance of the Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (ADRs) and Global Depositary Receipts (GDRs). Under normal circumstances, the Fund will invest at least 80% of its net assets in the companies included in the Index and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. These companies are domiciled in emerging market countries, excluding companies domiciled, or whose stock is listed for trading on an exchange, in China, as well as companies domiciled in Hong Kong. The Fund defines “emerging market” countries as those that are in the intermediate stages of their economic development and classified by Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager) as “Emerging Markets.” The Fund may invest in companies of all capitalization sizes, which includes small capitalization (small cap) companies (i.e., those with market capitalizations between U.S. $100 million and U.S. $2 billion), mid-capitalization (mid cap) companies (i.e., those with market capitalizations between U.S. $2 billion and U.S. $10 billion) as well as large capitalization companies. A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. dollar. The Index is a market capitalization-weighted index designed to provide broad, core emerging markets equity exposure by measuring the stock performance of up to 700 emerging markets companies, excluding companies domiciled or exchange-listed in China or domiciled in Hong Kong. These stocks are derived from a universe of publicly traded companies with a total market capitalization of at least $100 million (as of June 30, 2020), which are domiciled in emerging markets, as defined by Columbia Management. The market capitalization of Index constituents as of June 30, 2020 ranged from approximately U.S. $133.3 million to U.S. $275.1 billion. The Index is sponsored by Columbia Management. Market capitalization weighting means each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the Index. The Fund typically utilizes a “representative sampling” strategy whereby the Fund invests in some, not all, of the component securities of the Index. As such, the Fund may not track the Index with the same degree of accuracy as would an investment vehicle replicating (or investing in) the entire Index. Under certain circumstances or conditions or due to other factors, including, for example, the size of the Fund’s portfolio, the Fund may use a full replication strategy, which means that the Fund will seek to track the performance of the Index by investing all, or substantially all, of its assets in the securities that make up the Index in approximately the same proportion as their weighting in the Index. The Fund invests in specific countries or geographic regions to approximately the same extent as the Index. The Fund concentrates its investments (i.e., holds 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the Index is concentrated. As of March 31, 2020, the Index (and therefore the Fund) was concentrated in the financial services and information technology sectors. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.

Historical Stock Data for Columbia EM Core ex-China ETF (XCEM)

Date Open High Low Close Adj.Close Volume
2024-04-19 $29.91 $29.91 $29.67 $29.70 $29.70 134,959
2024-04-18 $30.01 $30.09 $29.83 $29.91 $29.91 301,087
2024-04-17 $30.12 $30.12 $29.79 $29.93 $29.93 139,714
2024-04-16 $29.91 $30.04 $29.78 $29.96 $29.96 634,905
2024-04-15 $30.67 $30.74 $30.34 $30.36 $30.36 148,938
2024-04-12 $30.98 $30.98 $30.62 $30.69 $30.69 118,340
2024-04-11 $31.24 $31.36 $31.02 $31.35 $31.35 116,321
2024-04-10 $31.17 $31.24 $31.00 $31.14 $31.14 222,737
2024-04-09 $31.60 $31.64 $31.45 $31.60 $31.60 87,317
2024-04-08 $31.39 $31.45 $31.32 $31.36 $31.36 89,047
2024-04-05 $31.08 $31.26 $31.02 $31.18 $31.18 117,283
2024-04-04 $31.47 $31.56 $31.02 $31.06 $31.06 145,533
2024-04-03 $30.99 $31.23 $30.94 $31.18 $31.18 186,949
2024-04-02 $31.05 $31.13 $31.02 $31.10 $31.10 200,906
2024-04-01 $31.17 $31.25 $30.93 $31.03 $31.03 140,249
2024-03-28 $31.07 $31.15 $31.01 $31.10 $31.10 249,477
2024-03-27 $31.01 $31.04 $30.90 $31.03 $31.03 259,973
2024-03-26 $31.07 $31.16 $30.94 $30.96 $30.96 244,009
2024-03-25 $31.01 $31.11 $30.91 $31.06 $31.06 105,214
2024-03-22 $31.04 $31.06 $30.92 $31.01 $31.01 163,078
2024-03-21 $31.26 $31.28 $31.07 $31.12 $31.12 206,851
2024-03-20 $30.69 $31.03 $30.62 $31.02 $31.02 188,944
2024-03-19 $30.59 $30.71 $30.50 $30.67 $30.67 182,299
2024-03-18 $30.92 $30.92 $30.73 $30.75 $30.75 132,728
2024-03-15 $30.81 $30.82 $30.68 $30.76 $30.76 290,110
2024-03-14 $31.13 $31.15 $30.91 $30.99 $30.99 355,152
2024-03-13 $31.02 $31.12 $30.94 $31.04 $31.04 154,949
2024-03-12 $31.06 $31.14 $30.90 $31.08 $31.08 125,370
2024-03-11 $30.84 $30.87 $30.78 $30.82 $30.82 257,312
2024-03-08 $31.09 $31.22 $30.86 $30.92 $30.92 246,423
2024-03-07 $30.59 $31.06 $30.59 $31.02 $31.02 656,256
2024-03-06 $30.68 $30.82 $30.63 $30.70 $30.70 203,009
2024-03-05 $30.40 $30.41 $30.19 $30.27 $30.27 258,507
2024-03-04 $30.53 $30.58 $30.41 $30.53 $30.53 380,020
2024-03-01 $30.18 $30.48 $30.18 $30.44 $30.44 488,363
2024-02-29 $30.19 $30.19 $30.00 $30.12 $30.12 142,060
2024-02-28 $30.14 $30.14 $30.00 $30.05 $30.05 140,299
2024-02-27 $30.29 $30.29 $30.18 $30.27 $30.27 166,896
2024-02-26 $30.27 $30.30 $30.20 $30.27 $30.27 209,813
2024-02-23 $30.44 $30.44 $30.27 $30.39 $30.39 127,247
2024-02-22 $30.49 $30.55 $30.37 $30.51 $30.51 263,655
2024-02-21 $30.27 $30.28 $30.17 $30.28 $30.28 366,493
2024-02-20 $30.42 $30.42 $30.26 $30.35 $30.35 295,145
2024-02-16 $30.20 $30.33 $30.14 $30.23 $30.23 72,617
2024-02-15 $30.25 $30.29 $30.09 $30.27 $30.27 226,053
2024-02-14 $30.07 $30.17 $29.92 $30.17 $30.17 247,953
2024-02-13 $30.04 $30.04 $29.57 $29.69 $29.69 87,258
2024-02-12 $30.22 $30.42 $30.19 $30.30 $30.30 118,131
2024-02-09 $30.05 $30.22 $29.98 $30.15 $30.15 283,464
2024-02-08 $30.11 $30.11 $29.95 $30.05 $30.05 419,829
2024-02-07 $30.05 $30.16 $29.94 $30.16 $30.16 255,922
2024-02-06 $29.68 $29.99 $29.68 $29.98 $29.98 327,997
2024-02-05 $29.71 $29.72 $29.51 $29.70 $29.70 174,288
2024-02-02 $29.65 $29.69 $29.54 $29.69 $29.69 114,498
2024-02-01 $29.45 $29.66 $29.45 $29.65 $29.65 103,776
2024-01-31 $29.42 $29.55 $29.23 $29.27 $29.27 356,860
2024-01-30 $29.32 $29.55 $29.32 $29.50 $29.50 511,735
2024-01-29 $29.63 $29.65 $29.45 $29.62 $29.62 352,329
2024-01-26 $29.47 $29.57 $29.45 $29.52 $29.52 464,443
2024-01-25 $29.43 $29.43 $29.28 $29.38 $29.38 402,550
2024-01-24 $29.31 $29.49 $29.31 $29.32 $29.32 145,161
2024-01-23 $29.19 $29.21 $29.07 $29.17 $29.17 210,067
2024-01-22 $29.19 $29.27 $29.10 $29.14 $29.14 235,254
2024-01-19 $29.15 $29.28 $29.02 $29.28 $29.28 317,070
2024-01-18 $28.98 $28.98 $28.80 $28.97 $28.97 524,703
2024-01-17 $28.68 $28.73 $28.52 $28.71 $28.71 138,171
2024-01-16 $29.37 $29.37 $29.00 $29.01 $29.01 152,594
2024-01-12 $29.82 $29.85 $29.64 $29.73 $29.73 114,128
2024-01-11 $29.65 $29.65 $29.41 $29.59 $29.59 93,288
2024-01-10 $29.56 $29.57 $29.44 $29.54 $29.54 85,393
2024-01-09 $29.69 $29.73 $29.51 $29.56 $29.56 302,142
2024-01-08 $29.79 $30.05 $29.74 $30.05 $30.05 132,445
2024-01-05 $29.77 $29.92 $29.68 $29.81 $29.81 161,812
2024-01-04 $29.66 $29.77 $29.55 $29.67 $29.67 113,304
2024-01-03 $29.67 $29.77 $29.58 $29.64 $29.64 269,872
2024-01-02 $30.12 $30.15 $29.91 $30.00 $30.00 162,561
2023-12-29 $30.28 $30.34 $30.19 $30.27 $30.27 324,214
2023-12-28 $30.37 $30.39 $30.26 $30.31 $30.31 260,774
2023-12-27 $30.04 $30.23 $30.04 $30.22 $30.22 192,310
2023-12-26 $29.95 $30.04 $29.76 $30.00 $30.00 100,501
2023-12-22 $29.76 $29.81 $29.65 $29.75 $29.75 202,433
2023-12-21 $29.65 $29.68 $29.51 $29.68 $29.68 421,572
2023-12-20 $29.65 $29.65 $29.23 $29.29 $29.29 358,260
2023-12-19 $29.46 $29.69 $29.46 $29.62 $29.62 129,768
2023-12-18 $29.55 $29.55 $29.27 $29.46 $29.46 225,003
2023-12-15 $29.83 $29.83 $29.69 $29.73 $29.36 120,703
2023-12-14 $29.75 $29.92 $29.68 $29.89 $29.52 286,210
2023-12-13 $28.98 $29.43 $28.76 $29.43 $29.07 160,712
2023-12-12 $28.88 $29.01 $28.81 $29.01 $28.65 118,273
2023-12-11 $28.96 $29.04 $28.86 $29.01 $28.65 197,990
2023-12-08 $28.76 $28.93 $28.74 $28.91 $28.55 88,890
2023-12-07 $28.74 $28.90 $28.73 $28.90 $28.54 162,637
2023-12-06 $28.95 $28.95 $28.70 $28.72 $28.36 123,645
2023-12-05 $28.76 $28.80 $28.68 $28.76 $28.40 358,791
2023-12-04 $28.93 $29.00 $28.78 $28.88 $28.52 233,867
2023-12-01 $28.81 $29.13 $28.76 $29.13 $29.13 134,364
2023-11-30 $28.87 $28.87 $28.71 $28.85 $28.85 135,339
2023-11-29 $28.85 $28.99 $28.84 $28.87 $28.87 181,645
2023-11-28 $28.61 $28.97 $28.61 $28.93 $28.93 101,108
2023-11-27 $28.58 $28.61 $28.51 $28.61 $28.61 144,428
2023-11-24 $28.56 $28.65 $28.56 $28.62 $28.62 46,643
2023-11-22 $28.71 $28.75 $28.60 $28.68 $28.68 99,405
2023-11-21 $28.88 $28.88 $28.72 $28.75 $28.75 198,879
2023-11-20 $28.59 $28.91 $28.59 $28.89 $28.89 159,772
2023-11-17 $28.60 $28.66 $28.53 $28.66 $28.66 241,315
2023-11-16 $28.58 $28.63 $28.49 $28.59 $28.59 250,754
2023-11-15 $28.66 $28.69 $28.50 $28.58 $28.58 307,999
2023-11-14 $28.05 $28.50 $28.05 $28.49 $28.49 140,213
2023-11-13 $27.65 $27.77 $27.56 $27.74 $27.74 179,665
2023-11-10 $27.63 $27.90 $27.52 $27.90 $27.90 98,984
2023-11-09 $27.86 $27.86 $27.52 $27.54 $27.54 620,978
2023-11-08 $27.85 $27.85 $27.65 $27.73 $27.73 236,416
2023-11-07 $27.87 $27.95 $27.69 $27.90 $27.90 177,840
2023-11-06 $28.14 $28.14 $27.93 $28.04 $28.04 109,650
2023-11-03 $27.63 $27.84 $27.56 $27.80 $27.80 118,278
2023-11-02 $27.02 $27.37 $27.02 $27.37 $27.37 123,615
2023-11-01 $26.53 $26.77 $26.45 $26.77 $26.77 176,338
2023-10-31 $26.20 $26.39 $26.20 $26.38 $26.38 196,390
2023-10-30 $26.39 $26.54 $26.34 $26.42 $26.42 296,532
2023-10-27 $26.50 $26.50 $26.12 $26.18 $26.18 269,244
2023-10-26 $26.40 $26.40 $26.14 $26.33 $26.33 282,781
2023-10-25 $26.75 $26.75 $26.45 $26.51 $26.51 140,324
2023-10-24 $26.78 $26.82 $26.68 $26.81 $26.81 199,081
2023-10-23 $26.59 $26.71 $26.36 $26.61 $26.61 238,678
2023-10-20 $26.78 $26.84 $26.62 $26.66 $26.66 506,776
2023-10-19 $26.93 $27.08 $26.87 $26.93 $26.93 470,802
2023-10-18 $27.23 $27.23 $26.86 $26.93 $26.93 130,010
2023-10-17 $27.19 $27.48 $27.19 $27.37 $27.37 174,629
2023-10-16 $27.22 $27.46 $27.21 $27.40 $27.40 99,562
2023-10-13 $27.33 $27.36 $27.09 $27.13 $27.13 58,490
2023-10-12 $27.53 $27.53 $27.13 $27.25 $27.25 58,833
2023-10-11 $27.43 $27.62 $27.36 $27.41 $27.41 113,291
2023-10-10 $26.99 $27.39 $26.99 $27.35 $27.35 319,343
2023-10-09 $27.11 $27.16 $26.81 $27.06 $27.06 68,263
2023-10-06 $27.04 $27.34 $26.80 $27.26 $27.26 247,587
2023-10-05 $27.03 $27.03 $26.78 $26.99 $26.99 316,003
2023-10-04 $27.05 $27.05 $26.83 $26.98 $26.98 106,460
2023-10-03 $27.09 $27.21 $26.90 $26.93 $26.93 109,696
2023-10-02 $27.27 $27.35 $27.16 $27.22 $27.22 47,932
2023-09-29 $27.73 $27.73 $27.36 $27.42 $27.42 81,748
2023-09-28 $27.33 $27.49 $27.21 $27.46 $27.46 81,484
2023-09-27 $27.22 $27.34 $27.14 $27.29 $27.29 64,147
2023-09-26 $27.41 $27.41 $27.18 $27.22 $27.22 225,213
2023-09-25 $27.55 $27.62 $27.51 $27.61 $27.61 112,403
2023-09-22 $27.81 $27.94 $27.60 $27.63 $27.63 118,253
2023-09-21 $27.66 $27.66 $27.50 $27.53 $27.53 148,027
2023-09-20 $28.21 $28.22 $27.96 $27.99 $27.99 161,559
2023-09-19 $28.20 $28.20 $27.97 $28.06 $28.06 100,620
2023-09-18 $28.25 $28.25 $28.09 $28.22 $28.22 116,782
2023-09-15 $28.49 $28.50 $28.25 $28.28 $28.28 119,722
2023-09-14 $28.43 $28.44 $28.30 $28.43 $28.43 251,014
2023-09-13 $28.17 $28.25 $28.11 $28.17 $28.17 127,138
2023-09-12 $28.09 $28.18 $28.02 $28.11 $28.11 87,581
2023-09-11 $28.20 $28.23 $28.06 $28.22 $28.22 81,368
2023-09-08 $27.99 $28.00 $27.87 $27.93 $27.93 77,425
2023-09-07 $27.78 $27.90 $27.78 $27.87 $27.87 698,890
2023-09-06 $28.25 $28.25 $27.95 $27.99 $27.99 815,267
2023-09-05 $28.46 $28.46 $28.23 $28.30 $28.30 581,791
2023-09-01 $28.68 $28.69 $28.33 $28.46 $28.46 188,941
2023-08-31 $28.62 $28.62 $28.19 $28.23 $28.23 178,750
2023-08-30 $28.60 $28.69 $28.55 $28.60 $28.60 116,485
2023-08-29 $28.42 $28.81 $28.29 $28.65 $28.65 383,480
2023-08-28 $28.51 $28.51 $28.29 $28.41 $28.41 739,841
2023-08-25 $28.38 $28.38 $28.07 $28.30 $28.30 44,500
2023-08-24 $28.49 $28.58 $28.22 $28.26 $28.26 67,423
2023-08-23 $28.14 $28.40 $28.13 $28.35 $28.35 52,552
2023-08-22 $28.14 $28.14 $27.88 $27.99 $27.99 179,411
2023-08-21 $27.77 $28.02 $27.77 $28.01 $28.01 81,949
2023-08-18 $27.69 $27.92 $27.69 $27.92 $27.92 126,822
2023-08-17 $28.23 $28.23 $27.82 $27.83 $27.83 366,971
2023-08-16 $28.06 $28.06 $27.82 $27.86 $27.86 136,742
2023-08-15 $28.27 $28.27 $27.93 $28.01 $28.01 130,425
2023-08-14 $28.27 $28.27 $28.03 $28.26 $28.26 209,223
2023-08-11 $28.50 $28.50 $28.34 $28.42 $28.42 102,406
2023-08-10 $28.78 $28.92 $28.55 $28.61 $28.61 105,823
2023-08-09 $28.71 $28.72 $28.51 $28.58 $28.58 123,723
2023-08-08 $28.54 $28.60 $28.32 $28.53 $28.53 215,266
2023-08-07 $28.88 $28.88 $28.62 $28.81 $28.81 199,575
2023-08-04 $28.78 $28.95 $28.69 $28.75 $28.75 52,361
2023-08-03 $28.72 $28.75 $28.54 $28.69 $28.69 87,927
2023-08-02 $29.04 $29.04 $28.70 $28.74 $28.74 201,228
2023-08-01 $29.60 $29.60 $29.33 $29.35 $29.35 72,336
2023-07-31 $29.78 $29.78 $29.50 $29.66 $29.66 165,967
2023-07-28 $29.83 $29.83 $29.55 $29.72 $29.72 128,147
2023-07-27 $29.86 $29.90 $29.29 $29.30 $29.30 296,874
2023-07-26 $29.61 $29.79 $29.46 $29.75 $29.75 170,926
2023-07-25 $29.63 $29.71 $29.43 $29.63 $29.63 261,466
2023-07-24 $29.33 $29.52 $29.26 $29.46 $29.46 97,576
2023-07-21 $29.34 $29.34 $29.10 $29.13 $29.13 77,621
2023-07-20 $29.36 $29.36 $29.08 $29.18 $29.18 115,460
2023-07-19 $29.56 $29.56 $29.35 $29.35 $29.35 54,556
2023-07-18 $29.48 $29.58 $29.42 $29.56 $29.56 52,831
2023-07-17 $29.36 $29.57 $29.31 $29.55 $29.55 68,130
2023-07-14 $29.33 $29.52 $29.28 $29.30 $29.30 82,016
2023-07-13 $29.45 $29.45 $29.21 $29.39 $29.39 110,549
2023-07-12 $29.00 $29.19 $28.97 $29.09 $29.09 123,634
2023-07-11 $28.64 $28.72 $28.42 $28.70 $28.70 212,401
2023-07-10 $28.30 $28.35 $28.22 $28.34 $28.34 484,241
2023-07-07 $28.23 $28.52 $28.16 $28.37 $28.37 97,883
2023-07-06 $28.44 $28.44 $28.03 $28.12 $28.12 264,663
2023-07-05 $28.88 $28.88 $28.56 $28.65 $28.65 37,103
2023-07-03 $28.58 $28.92 $28.58 $28.83 $28.83 29,003
2023-06-30 $28.80 $28.80 $28.42 $28.60 $28.60 34,211
2023-06-29 $28.20 $28.39 $28.20 $28.37 $28.37 53,980
2023-06-28 $28.41 $28.42 $28.24 $28.39 $28.39 35,411
2023-06-27 $28.70 $28.70 $28.44 $28.54 $28.54 42,365
2023-06-26 $28.51 $28.54 $28.39 $28.43 $28.43 92,105
2023-06-23 $28.41 $28.43 $28.29 $28.39 $28.39 263,721
2023-06-22 $28.71 $28.74 $28.54 $28.67 $28.67 75,763
2023-06-21 $28.70 $28.83 $28.63 $28.74 $28.74 81,274
2023-06-20 $28.91 $28.94 $28.73 $28.80 $28.80 37,054
2023-06-16 $29.40 $29.44 $29.11 $29.13 $29.13 152,548
2023-06-15 $29.22 $29.37 $28.96 $29.34 $29.34 121,641
2023-06-14 $29.09 $29.22 $28.95 $29.17 $29.17 38,507
2023-06-13 $29.17 $29.18 $28.92 $29.04 $29.04 39,219
2023-06-12 $28.75 $28.90 $28.67 $28.85 $28.85 53,837
2023-06-09 $28.56 $28.81 $28.56 $28.67 $28.67 117,879
2023-06-08 $28.44 $28.54 $28.28 $28.48 $28.48 180,648
2023-06-07 $28.48 $28.55 $28.28 $28.28 $28.28 63,239
2023-06-06 $28.18 $28.44 $28.13 $28.34 $28.34 39,205
2023-06-05 $28.29 $28.29 $28.08 $28.16 $28.16 38,700
2023-06-02 $28.20 $28.31 $28.14 $28.28 $28.28 51,497
2023-06-01 $27.69 $27.93 $27.61 $27.93 $27.93 27,094
2023-05-31 $27.76 $27.76 $27.39 $27.59 $27.59 83,056
2023-05-30 $27.98 $28.02 $27.77 $27.87 $27.87 46,394
2023-05-26 $27.72 $28.00 $27.72 $27.98 $27.98 41,437
2023-05-25 $27.40 $27.53 $27.34 $27.52 $27.52 61,336
2023-05-24 $27.33 $27.33 $27.24 $27.31 $27.31 35,876
2023-05-23 $27.62 $27.62 $27.29 $27.35 $27.35 108,230
2023-05-22 $27.75 $27.75 $27.53 $27.57 $27.57 34,404
2023-05-19 $27.68 $27.73 $27.46 $27.50 $27.50 31,607
2023-05-18 $27.29 $27.46 $27.25 $27.40 $27.40 19,854
2023-05-17 $27.41 $27.50 $27.21 $27.46 $27.46 28,424
2023-05-16 $27.28 $27.37 $27.03 $27.03 $27.03 26,390
2023-05-15 $27.33 $27.33 $27.04 $27.23 $27.23 32,315
2023-05-12 $27.07 $27.14 $26.87 $27.02 $27.02 66,109
2023-05-11 $27.26 $27.26 $26.88 $27.02 $27.02 25,206
2023-05-10 $27.38 $27.46 $27.23 $27.31 $27.31 38,832
2023-05-09 $27.44 $27.44 $27.22 $27.32 $27.32 21,269
2023-05-08 $27.54 $27.54 $27.32 $27.39 $27.39 22,600
2023-05-05 $27.14 $27.41 $26.99 $27.33 $27.33 39,841
2023-05-04 $27.30 $27.30 $26.89 $27.02 $27.02 41,609
2023-05-03 $27.02 $27.21 $26.83 $27.08 $27.08 59,869
2023-05-02 $27.17 $27.17 $26.80 $26.93 $26.93 101,716
2023-05-01 $27.19 $27.23 $26.98 $27.12 $27.12 22,901
2023-04-28 $26.96 $27.18 $26.92 $27.18 $27.18 44,669
2023-04-27 $27.03 $27.05 $26.78 $27.03 $27.03 31,858
2023-04-26 $26.97 $26.97 $26.60 $26.67 $26.67 20,942
2023-04-25 $26.99 $26.99 $26.54 $26.54 $26.54 14,880
2023-04-24 $26.83 $27.08 $26.83 $26.99 $26.99 40,277
2023-04-21 $27.03 $27.03 $26.88 $26.96 $26.96 31,700
2023-04-20 $27.10 $27.29 $27.10 $27.11 $27.11 19,140
2023-04-19 $27.02 $27.16 $26.94 $27.04 $27.04 27,799
2023-04-18 $27.35 $27.46 $27.33 $27.35 $27.35 19,819
2023-04-17 $27.51 $27.51 $27.32 $27.39 $27.39 40,818
2023-04-14 $27.53 $27.63 $27.41 $27.50 $27.50 56,411
2023-04-13 $27.44 $27.73 $27.44 $27.71 $27.71 40,575
2023-04-12 $27.39 $27.60 $27.31 $27.32 $27.32 33,489
2023-04-11 $27.13 $27.42 $27.13 $27.39 $27.39 38,732
2023-04-10 $27.00 $27.08 $26.80 $27.07 $27.07 31,781
2023-04-06 $27.03 $27.03 $26.68 $26.97 $26.97 11,316
2023-04-05 $27.10 $27.10 $26.79 $26.99 $26.99 25,762
2023-04-04 $27.23 $27.23 $26.97 $27.04 $27.04 20,154
2023-04-03 $27.06 $27.14 $26.94 $27.14 $27.14 21,909
2023-03-31 $27.17 $27.17 $26.94 $27.05 $27.05 13,872
2023-03-30 $27.09 $27.09 $26.94 $27.05 $27.05 9,508
2023-03-29 $26.85 $26.85 $26.68 $26.84 $26.84 49,481
2023-03-28 $26.64 $26.67 $26.52 $26.58 $26.58 28,532
2023-03-27 $26.61 $26.61 $26.42 $26.48 $26.48 30,336
2023-03-24 $26.37 $26.55 $26.33 $26.52 $26.52 18,951
2023-03-23 $26.95 $26.95 $26.46 $26.55 $26.55 39,495
2023-03-22 $26.59 $26.69 $26.30 $26.41 $26.41 23,034
2023-03-21 $26.36 $26.36 $26.08 $26.27 $26.27 28,823
2023-03-20 $26.05 $26.06 $25.84 $26.05 $26.05 30,172
2023-03-17 $26.03 $26.03 $25.87 $25.91 $25.91 11,838
2023-03-16 $25.69 $26.07 $25.64 $26.07 $26.07 38,813
2023-03-15 $25.64 $25.67 $25.40 $25.62 $25.62 15,426
2023-03-14 $25.97 $26.14 $25.97 $26.12 $26.12 18,845
2023-03-13 $26.11 $26.27 $25.93 $26.07 $26.07 25,078
2023-03-10 $26.40 $26.41 $26.05 $26.06 $26.06 31,222
2023-03-09 $26.51 $26.65 $26.25 $26.25 $26.25 22,476
2023-03-08 $26.84 $26.84 $26.67 $26.79 $26.79 35,424
2023-03-07 $26.98 $26.98 $26.49 $26.50 $26.50 23,935
2023-03-06 $27.06 $27.06 $26.80 $26.90 $26.90 130,696
2023-03-03 $26.45 $26.86 $26.45 $26.85 $26.85 43,953
2023-03-02 $26.62 $26.62 $26.33 $26.50 $26.50 67,707
2023-03-01 $26.76 $26.76 $26.49 $26.61 $26.61 32,341
2023-02-28 $26.41 $26.41 $26.22 $26.22 $26.22 65,357
2023-02-27 $26.48 $26.48 $26.32 $26.36 $26.36 39,719
2023-02-24 $26.50 $26.50 $26.19 $26.26 $26.26 130,170
2023-02-23 $26.93 $26.95 $26.66 $26.89 $26.89 92,782
2023-02-22 $26.73 $26.73 $26.45 $26.45 $26.45 189,794
2023-02-21 $26.86 $26.92 $26.63 $26.63 $26.63 56,798
2023-02-17 $27.00 $27.06 $26.83 $27.00 $27.00 53,386
2023-02-16 $27.17 $27.32 $26.97 $27.18 $27.18 56,774
2023-02-15 $27.06 $27.14 $26.82 $27.12 $27.12 121,606
2023-02-14 $27.51 $27.59 $27.25 $27.39 $27.39 34,791
2023-02-13 $27.47 $27.50 $27.13 $27.38 $27.38 47,848
2023-02-10 $27.34 $27.38 $27.12 $27.25 $27.25 59,764
2023-02-09 $27.77 $27.77 $27.14 $27.29 $27.29 85,425
2023-02-08 $27.25 $27.44 $27.15 $27.41 $27.41 150,413
2023-02-07 $26.87 $27.23 $26.84 $27.17 $27.17 47,887
2023-02-06 $27.19 $27.19 $26.80 $27.03 $27.03 95,337
2023-02-03 $27.65 $27.68 $27.31 $27.37 $27.37 81,917
2023-02-02 $28.00 $28.00 $27.66 $27.82 $27.82 34,138
2023-02-01 $27.65 $27.78 $27.35 $27.71 $27.71 24,076
2023-01-31 $27.45 $27.49 $27.22 $27.48 $27.48 41,220
2023-01-30 $27.49 $27.68 $27.49 $27.54 $27.54 97,759
2023-01-27 $27.80 $27.81 $27.68 $27.75 $27.75 38,560
2023-01-26 $27.89 $27.97 $27.72 $27.97 $27.97 25,320
2023-01-25 $27.59 $27.74 $27.45 $27.70 $27.70 46,275
2023-01-24 $27.72 $27.74 $27.45 $27.74 $27.74 57,409
2023-01-23 $27.63 $27.86 $27.54 $27.67 $27.67 171,223
2023-01-20 $27.47 $27.57 $27.34 $27.57 $27.57 53,095
2023-01-19 $27.19 $27.32 $27.14 $27.20 $27.20 63,758
2023-01-18 $27.37 $27.57 $27.12 $27.12 $27.12 38,678
2023-01-17 $27.28 $27.30 $27.09 $27.25 $27.25 128,377
2023-01-13 $27.09 $27.32 $27.09 $27.30 $27.30 77,035
2023-01-12 $27.12 $27.30 $26.90 $27.26 $27.26 46,165
2023-01-11 $26.77 $27.00 $26.69 $26.95 $26.95 154,724
2023-01-10 $26.79 $26.92 $26.66 $26.92 $26.92 14,207
2023-01-09 $26.77 $26.98 $26.68 $26.69 $26.69 131,750
2023-01-06 $25.85 $26.48 $25.85 $26.43 $26.43 85,433
2023-01-05 $25.85 $25.85 $25.64 $25.71 $25.71 63,744
2023-01-04 $25.61 $25.95 $25.56 $25.88 $25.88 39,156
2023-01-03 $25.49 $25.72 $25.40 $25.43 $25.43 86,620
2022-12-30 $25.81 $25.83 $25.41 $25.55 $25.55 177,631
2022-12-29 $25.74 $25.84 $25.67 $25.79 $25.79 134,194
2022-12-28 $25.72 $25.73 $25.42 $25.47 $25.47 263,311
2022-12-27 $25.78 $25.90 $25.63 $25.74 $25.74 192,738
2022-12-23 $25.62 $25.74 $25.43 $25.69 $25.69 124,373
2022-12-22 $25.65 $25.68 $25.34 $25.58 $25.58 207,039
2022-12-21 $25.73 $25.85 $25.63 $25.81 $25.81 126,102
2022-12-20 $25.74 $25.78 $25.62 $25.70 $25.70 156,994
2022-12-19 $25.70 $25.71 $25.47 $25.51 $25.51 138,310
2022-12-16 $26.29 $26.29 $25.94 $26.01 $25.40 135,743
2022-12-15 $26.40 $26.40 $25.91 $25.91 $25.30 109,880
2022-12-14 $26.56 $26.91 $26.49 $26.58 $25.95 56,853
2022-12-13 $26.93 $27.06 $26.50 $26.58 $25.95 73,290
2022-12-12 $26.53 $26.57 $26.31 $26.56 $25.93 109,355
2022-12-09 $27.01 $27.01 $26.53 $26.53 $25.90 105,084
2022-12-08 $26.88 $26.88 $26.65 $26.66 $26.03 107,624
2022-12-07 $26.57 $26.76 $26.54 $26.62 $25.99 104,682
2022-12-06 $27.00 $27.00 $26.55 $26.63 $26.00 78,064
2022-12-05 $27.28 $27.28 $26.84 $26.87 $26.23 339,437
2022-12-02 $27.21 $27.41 $27.04 $27.34 $26.69 148,995
2022-12-01 $27.63 $27.63 $27.26 $27.37 $26.72 65,208
2022-11-30 $27.11 $27.61 $26.93 $27.54 $26.89 141,634
2022-11-29 $26.75 $26.75 $26.53 $26.72 $26.72 86,167
2022-11-28 $26.51 $26.59 $26.30 $26.34 $26.34 134,515
2022-11-25 $26.64 $26.64 $26.47 $26.48 $26.48 30,399
2022-11-23 $26.21 $26.50 $26.21 $26.50 $26.50 61,465
2022-11-22 $26.30 $26.30 $26.08 $26.26 $26.26 99,308
2022-11-21 $26.12 $26.12 $25.88 $26.03 $26.03 148,601
2022-11-18 $26.26 $26.36 $26.21 $26.30 $26.30 62,526
2022-11-17 $25.96 $26.22 $25.94 $26.22 $26.22 51,688
2022-11-16 $26.57 $26.57 $26.32 $26.35 $26.35 69,735
2022-11-15 $27.00 $27.05 $26.70 $26.88 $26.88 40,781
2022-11-14 $26.61 $26.61 $26.34 $26.49 $26.49 116,982
2022-11-11 $26.50 $26.70 $26.36 $26.61 $26.61 106,154
2022-11-10 $26.03 $26.14 $25.83 $26.14 $26.14 93,877
2022-11-09 $25.68 $25.74 $25.35 $25.42 $25.42 94,323
2022-11-08 $25.66 $25.78 $25.43 $25.61 $25.61 126,623
2022-11-07 $25.45 $25.45 $25.16 $25.30 $25.30 240,760
2022-11-04 $25.27 $25.32 $25.01 $25.32 $25.32 49,706
2022-11-03 $24.29 $24.57 $24.25 $24.51 $24.51 147,645
2022-11-02 $24.82 $24.94 $24.29 $24.41 $24.41 59,255
2022-11-01 $24.85 $24.99 $24.66 $24.77 $24.77 73,810
2022-10-31 $24.27 $24.56 $24.24 $24.55 $24.55 368,981
2022-10-28 $24.17 $24.45 $24.13 $24.45 $24.45 54,143
2022-10-27 $24.45 $24.54 $24.35 $24.36 $24.36 45,547
2022-10-26 $24.25 $24.52 $24.25 $24.30 $24.30 50,973
2022-10-25 $24.00 $24.22 $23.95 $24.16 $24.16 57,786
2022-10-24 $24.15 $24.15 $23.91 $24.03 $24.03 23,854
2022-10-21 $23.96 $24.46 $23.95 $24.44 $24.44 82,971
2022-10-20 $24.00 $24.24 $23.91 $24.00 $24.00 168,968
2022-10-19 $23.78 $23.92 $23.69 $23.84 $23.84 86,487
2022-10-18 $24.16 $24.25 $23.91 $24.05 $24.05 151,104
2022-10-17 $24.07 $24.11 $23.91 $24.02 $24.02 76,375
2022-10-14 $24.32 $24.32 $23.38 $23.38 $23.38 93,361
2022-10-13 $23.36 $23.97 $23.11 $23.92 $23.92 48,767
2022-10-12 $23.66 $23.75 $23.57 $23.68 $23.68 50,174
2022-10-11 $24.01 $24.01 $23.58 $23.62 $23.62 85,437
2022-10-10 $24.07 $24.11 $23.89 $24.02 $24.02 92,353
2022-10-07 $24.45 $24.52 $24.10 $24.12 $24.12 27,467
2022-10-06 $24.74 $24.79 $24.58 $24.60 $24.60 7,644
2022-10-05 $24.50 $24.77 $24.39 $24.66 $24.66 197,761
2022-10-04 $24.55 $24.76 $24.54 $24.76 $24.76 44,020
2022-10-03 $23.67 $24.13 $23.61 $23.99 $23.99 62,190
2022-09-30 $23.50 $23.65 $23.42 $23.45 $23.45 37,866
2022-09-29 $23.78 $23.78 $23.39 $23.52 $23.52 6,561
2022-09-28 $23.94 $24.17 $23.70 $24.06 $24.06 172,050
2022-09-27 $24.27 $24.27 $23.83 $23.91 $23.91 46,151
2022-09-26 $24.25 $24.25 $23.88 $23.95 $23.95 16,782
2022-09-23 $24.75 $24.75 $24.25 $24.34 $24.34 43,219
2022-09-22 $25.11 $25.18 $25.00 $25.07 $25.07 28,526
2022-09-21 $25.42 $25.71 $25.23 $25.27 $25.27 10,753
2022-09-20 $25.66 $25.66 $25.46 $25.51 $25.51 35,414
2022-09-19 $25.31 $25.68 $25.31 $25.66 $25.66 17,613
2022-09-16 $25.57 $25.57 $25.31 $25.45 $25.45 15,044
2022-09-15 $25.82 $25.87 $25.62 $25.63 $25.63 16,578
2022-09-14 $26.00 $26.08 $25.88 $26.04 $26.04 40,865
2022-09-13 $25.93 $26.12 $25.72 $25.73 $25.73 29,993
2022-09-12 $26.46 $26.70 $26.46 $26.50 $26.50 22,015
2022-09-09 $26.08 $26.27 $26.08 $26.26 $26.26 17,492
2022-09-08 $25.44 $25.86 $25.44 $25.78 $25.78 19,804
2022-09-07 $25.55 $25.81 $25.42 $25.76 $25.76 13,985
2022-09-06 $25.83 $25.83 $25.58 $25.59 $25.59 13,457
2022-09-02 $26.00 $26.08 $25.72 $25.77 $25.77 21,706
2022-09-01 $25.93 $25.93 $25.64 $25.90 $25.90 9,169
2022-08-31 $26.31 $26.34 $26.14 $26.14 $26.14 14,437
2022-08-30 $26.49 $26.52 $26.10 $26.17 $26.17 33,940
2022-08-29 $26.49 $26.49 $26.25 $26.32 $26.32 24,877
2022-08-26 $27.00 $27.00 $26.50 $26.50 $26.50 35,014
2022-08-25 $26.82 $27.00 $26.79 $26.97 $26.97 14,109
2022-08-24 $26.66 $26.85 $26.65 $26.71 $26.71 12,517
2022-08-23 $26.61 $26.78 $26.49 $26.66 $26.66 12,491
2022-08-22 $26.50 $26.50 $26.34 $26.40 $26.40 7,099
2022-08-19 $26.80 $26.81 $26.66 $26.77 $26.77 18,724
2022-08-18 $27.33 $27.33 $27.11 $27.20 $27.20 19,838
2022-08-17 $27.35 $27.56 $27.22 $27.35 $27.35 55,889
2022-08-16 $27.40 $27.57 $27.40 $27.49 $27.49 25,438
2022-08-15 $27.50 $27.52 $27.34 $27.47 $27.47 15,294
2022-08-12 $27.35 $27.59 $27.35 $27.59 $27.59 6,239
2022-08-11 $27.42 $27.43 $27.13 $27.20 $27.20 27,999
2022-08-10 $27.02 $27.19 $26.90 $27.17 $27.17 12,016
2022-08-09 $26.95 $26.95 $26.59 $26.66 $26.66 9,851
2022-08-08 $26.77 $26.77 $26.59 $26.61 $26.61 14,715
2022-08-05 $26.51 $26.52 $26.31 $26.50 $26.50 11,066
2022-08-04 $26.32 $26.36 $26.22 $26.32 $26.32 21,074
2022-08-03 $26.02 $26.20 $25.95 $26.20 $26.20 12,069
2022-08-02 $25.85 $26.14 $25.84 $25.87 $25.87 19,879
2022-08-01 $26.14 $26.41 $26.02 $26.10 $26.10 55,449
2022-07-29 $26.09 $26.27 $26.05 $26.27 $26.27 55,116
2022-07-28 $26.00 $26.21 $25.81 $26.21 $26.21 62,335
2022-07-27 $25.63 $25.98 $25.63 $25.96 $25.96 7,552
2022-07-26 $25.47 $25.49 $25.30 $25.42 $25.42 88,012
2022-07-25 $25.64 $25.65 $25.39 $25.65 $25.65 10,275
2022-07-22 $25.67 $25.67 $25.30 $25.40 $25.40 23,433
2022-07-21 $25.48 $25.62 $25.39 $25.60 $25.60 43,103
2022-07-20 $25.28 $25.35 $25.16 $25.25 $25.25 83,399
2022-07-19 $25.24 $25.43 $25.23 $25.37 $25.37 27,793
2022-07-18 $25.17 $25.22 $24.92 $24.97 $24.97 13,629
2022-07-15 $24.55 $24.87 $24.55 $24.84 $24.84 4,228
2022-07-14 $24.58 $24.59 $24.25 $24.50 $24.50 17,992
2022-07-13 $24.51 $24.86 $24.42 $24.76 $24.76 10,423
2022-07-12 $24.57 $24.91 $24.57 $24.72 $24.72 24,620
2022-07-11 $24.85 $24.90 $24.74 $24.74 $24.74 7,002
2022-07-08 $25.32 $25.39 $25.26 $25.34 $25.34 4,868
2022-07-07 $25.05 $25.27 $25.05 $25.17 $25.17 28,501
2022-07-06 $24.65 $24.71 $24.48 $24.63 $24.63 6,957
2022-07-05 $24.65 $24.81 $24.33 $24.81 $24.81 12,126
2022-07-01 $25.00 $25.00 $24.74 $24.97 $24.97 30,696
2022-06-30 $25.13 $25.46 $25.08 $25.30 $25.30 17,948
2022-06-29 $25.70 $25.72 $25.57 $25.70 $25.70 29,528
2022-06-28 $26.05 $26.09 $25.69 $25.69 $25.69 36,867
2022-06-27 $25.96 $26.12 $25.92 $25.93 $25.93 78,728
2022-06-24 $25.67 $25.89 $25.57 $25.89 $25.89 75,170
2022-06-23 $25.52 $25.55 $25.20 $25.41 $25.41 49,301
2022-06-22 $25.53 $25.76 $25.49 $25.60 $25.60 31,920
2022-06-21 $26.03 $26.21 $26.03 $26.06 $26.06 34,139
2022-06-17 $25.91 $25.97 $25.69 $25.81 $25.81 8,896
2022-06-16 $26.17 $26.17 $25.70 $25.88 $25.88 14,743
2022-06-15 $26.53 $26.74 $26.35 $26.65 $26.65 8,614
2022-06-14 $26.38 $26.42 $26.14 $26.34 $26.34 38,384
2022-06-13 $26.55 $26.55 $26.11 $26.21 $26.21 14,842
2022-06-10 $27.26 $27.27 $27.02 $27.09 $27.09 6,202
2022-06-09 $27.94 $27.94 $27.55 $27.55 $27.55 13,525
2022-06-08 $28.37 $28.37 $28.11 $28.13 $28.13 5,500
2022-06-07 $28.19 $28.36 $28.19 $28.36 $28.36 21,613
2022-06-06 $28.72 $28.74 $28.42 $28.45 $28.45 39,436
2022-06-03 $28.67 $28.67 $28.38 $28.47 $28.47 28,458
2022-06-02 $28.62 $28.97 $28.57 $28.95 $28.95 46,037
2022-06-01 $28.93 $28.93 $28.43 $28.57 $28.57 16,388
2022-05-31 $28.84 $28.93 $28.72 $28.77 $28.77 10,153
2022-05-27 $28.68 $28.68 $28.45 $28.65 $28.65 9,137
2022-05-26 $27.82 $28.26 $27.82 $28.25 $28.25 20,672
2022-05-25 $27.46 $27.96 $27.46 $27.89 $27.89 10,338
2022-05-24 $27.59 $27.82 $27.48 $27.79 $27.79 24,611
2022-05-23 $27.99 $28.17 $27.99 $28.12 $28.12 137,483
2022-05-20 $27.79 $27.86 $27.37 $27.71 $27.71 29,491
2022-05-19 $27.10 $27.61 $27.10 $27.56 $27.56 21,201
2022-05-18 $27.66 $27.66 $27.10 $27.14 $27.14 32,196
2022-05-17 $27.71 $27.84 $27.59 $27.80 $27.80 34,164
2022-05-16 $27.04 $27.24 $27.04 $27.17 $27.17 22,344
2022-05-13 $27.16 $27.22 $26.87 $27.22 $27.22 18,881
2022-05-12 $26.55 $26.90 $26.29 $26.83 $26.83 261,708
2022-05-11 $27.14 $27.26 $26.76 $26.76 $26.76 39,140
2022-05-10 $26.99 $27.19 $26.80 $26.91 $26.91 18,806
2022-05-09 $27.00 $27.11 $26.78 $26.78 $26.78 17,309
2022-05-06 $27.86 $27.86 $27.46 $27.62 $27.62 34,900
2022-05-05 $28.28 $28.28 $27.65 $27.84 $27.84 8,383
2022-05-04 $28.06 $28.72 $27.90 $28.72 $28.72 52,777
2022-05-03 $28.38 $28.40 $28.21 $28.30 $28.30 7,326
2022-05-02 $28.25 $28.25 $27.78 $28.22 $28.22 14,242
2022-04-29 $28.67 $28.82 $28.24 $28.24 $28.24 13,125
2022-04-28 $28.33 $28.54 $27.96 $28.38 $28.38 19,697
2022-04-27 $28.18 $28.33 $27.84 $28.11 $28.11 28,374
2022-04-26 $28.30 $28.30 $27.96 $27.97 $27.97 13,446
2022-04-25 $28.64 $28.67 $28.30 $28.67 $28.67 8,685
2022-04-22 $29.07 $29.14 $28.69 $28.71 $28.71 15,049
2022-04-21 $29.60 $29.69 $29.12 $29.17 $29.17 8,697
2022-04-20 $29.60 $29.80 $29.48 $29.61 $29.61 9,893
2022-04-19 $29.27 $29.38 $29.27 $29.38 $29.38 14,300
2022-04-18 $29.51 $29.62 $29.40 $29.48 $29.48 16,324
2022-04-14 $29.76 $29.76 $29.58 $29.60 $29.60 14,714
2022-04-13 $29.98 $30.10 $29.94 $30.08 $30.08 26,824
2022-04-12 $30.07 $30.07 $29.75 $29.79 $29.79 63,075
2022-04-11 $30.00 $30.11 $29.89 $29.94 $29.94 66,720
2022-04-08 $30.18 $30.25 $30.17 $30.17 $30.17 8,909
2022-04-07 $30.23 $30.24 $30.01 $30.21 $30.21 7,411
2022-04-06 $30.34 $30.38 $30.13 $30.36 $30.36 10,885
2022-04-05 $31.00 $31.00 $30.56 $30.71 $30.71 5,524
2022-04-04 $31.29 $31.29 $31.17 $31.26 $31.26 15,962
2022-04-01 $30.78 $30.85 $30.67 $30.85 $30.85 17,439
2022-03-31 $30.76 $30.76 $30.59 $30.59 $30.59 25,494
2022-03-30 $31.00 $31.00 $30.70 $30.76 $30.76 21,274
2022-03-29 $31.02 $31.02 $30.74 $30.89 $30.89 46,370
2022-03-28 $30.65 $30.65 $30.27 $30.40 $30.40 17,952
2022-03-25 $30.46 $30.51 $30.35 $30.51 $30.51 10,096
2022-03-24 $30.62 $30.62 $30.37 $30.56 $30.56 6,068
2022-03-23 $30.67 $30.67 $30.21 $30.27 $30.27 14,155
2022-03-22 $30.65 $30.65 $30.47 $30.56 $30.56 61,275
2022-03-21 $30.25 $30.35 $30.14 $30.27 $30.27 10,720
2022-03-18 $30.00 $30.51 $30.00 $30.49 $30.49 8,334
2022-03-17 $30.26 $30.41 $30.07 $30.39 $30.39 9,020
2022-03-16 $29.75 $30.09 $29.57 $30.08 $30.08 31,948
2022-03-15 $28.87 $29.24 $28.80 $29.10 $29.10 32,210
2022-03-14 $29.10 $29.40 $28.90 $28.93 $28.93 33,141
2022-03-11 $29.60 $29.60 $29.08 $29.11 $29.11 37,991
2022-03-10 $29.47 $29.57 $29.24 $29.50 $29.50 49,122
2022-03-09 $29.30 $29.76 $29.30 $29.74 $29.74 41,921
2022-03-08 $28.46 $29.04 $28.46 $28.77 $28.77 166,405
2022-03-07 $29.32 $29.32 $28.38 $28.43 $28.43 27,030
2022-03-04 $29.89 $30.02 $29.43 $29.67 $29.67 32,378
2022-03-03 $30.72 $30.72 $30.08 $30.24 $30.24 49,616
2022-03-02 $30.11 $30.40 $30.11 $30.28 $30.28 30,010
2022-03-01 $30.71 $30.71 $30.10 $30.22 $30.22 6,105
2022-02-28 $30.45 $30.76 $30.39 $30.76 $30.76 18,270
2022-02-25 $30.90 $31.23 $30.62 $31.23 $31.23 12,740
2022-02-24 $30.44 $30.53 $29.69 $30.53 $30.53 30,431
2022-02-23 $32.14 $32.14 $31.49 $31.56 $31.56 7,137
2022-02-22 $31.94 $32.07 $31.67 $31.89 $31.89 25,509
2022-02-18 $32.26 $32.28 $32.15 $32.24 $32.24 9,633
2022-02-17 $32.59 $32.59 $32.31 $32.31 $32.31 10,811
2022-02-16 $32.77 $32.85 $32.58 $32.81 $32.81 9,982
2022-02-15 $32.46 $32.63 $32.32 $32.58 $32.58 130,580
2022-02-14 $32.31 $32.31 $31.76 $32.05 $32.05 21,530
2022-02-11 $32.61 $32.76 $32.19 $32.22 $32.22 93,211
2022-02-10 $32.61 $32.84 $32.52 $32.58 $32.58 11,782
2022-02-09 $32.49 $32.77 $32.47 $32.72 $32.72 66,415
2022-02-08 $32.03 $32.50 $31.98 $32.35 $32.35 67,361
2022-02-07 $32.09 $32.18 $31.87 $32.01 $32.01 23,956
2022-02-04 $31.80 $32.07 $31.75 $32.00 $32.00 9,492
2022-02-03 $31.78 $32.12 $31.76 $31.89 $31.89 10,057
2022-02-02 $32.31 $32.43 $32.20 $32.31 $32.31 13,305
2022-02-01 $32.01 $32.21 $31.97 $32.21 $32.21 20,023
2022-01-31 $31.47 $32.03 $31.47 $32.01 $32.01 11,840
2022-01-28 $31.31 $31.31 $30.76 $31.18 $31.18 10,655
2022-01-27 $31.20 $31.36 $30.76 $30.87 $30.87 22,254
2022-01-26 $31.45 $31.66 $30.99 $31.07 $31.07 14,432
2022-01-25 $31.05 $31.42 $30.94 $31.34 $31.34 5,954
2022-01-24 $31.31 $31.31 $30.56 $31.28 $31.28 33,702
2022-01-21 $32.22 $32.22 $31.70 $31.75 $31.75 42,515
2022-01-20 $32.36 $32.75 $32.16 $32.22 $32.22 52,108
2022-01-19 $32.27 $32.44 $32.25 $32.32 $32.32 16,778
2022-01-18 $32.80 $32.81 $32.05 $32.09 $32.09 24,494
2022-01-14 $32.79 $32.98 $32.66 $32.95 $32.95 11,597
2022-01-13 $33.06 $33.17 $32.99 $33.15 $33.15 7,035
2022-01-12 $32.76 $33.11 $32.76 $33.07 $33.07 76,198
2022-01-11 $32.18 $32.65 $32.17 $32.57 $32.57 6,984
2022-01-10 $32.03 $32.03 $31.69 $31.92 $31.92 3,613
2022-01-07 $32.03 $32.03 $31.90 $32.03 $32.03 5,614
2022-01-06 $31.81 $32.18 $31.76 $31.78 $31.78 332,903
2022-01-05 $32.19 $32.33 $31.75 $31.75 $31.75 5,089
2022-01-04 $32.32 $32.50 $32.11 $32.19 $32.19 23,707
2022-01-03 $31.79 $32.23 $31.79 $32.16 $32.16 14,519
2021-12-31 $31.87 $31.91 $31.76 $31.76 $31.76 1,635
2021-12-30 $31.97 $31.99 $31.74 $31.86 $31.86 32,311
2021-12-29 $31.90 $31.98 $31.73 $31.80 $31.80 135,303
2021-12-28 $32.12 $32.12 $31.78 $31.83 $31.83 29,966
2021-12-27 $31.82 $31.88 $31.69 $31.87 $31.87 4,106
2021-12-23 $31.54 $31.65 $31.53 $31.53 $31.53 5,130
2021-12-22 $31.09 $31.45 $31.09 $31.43 $31.43 53,205
2021-12-21 $30.80 $31.17 $30.80 $31.08 $31.08 5,287
2021-12-20 $31.02 $31.02 $30.58 $30.71 $30.71 7,058
2021-12-17 $31.70 $31.80 $31.70 $31.80 $31.17 607
2021-12-16 $31.94 $32.05 $31.75 $31.75 $31.13 11,708
2021-12-15 $31.48 $31.79 $31.41 $31.79 $31.16 22,222
2021-12-14 $31.55 $31.61 $31.47 $31.52 $30.90 5,565
2021-12-13 $32.07 $32.07 $31.55 $31.60 $30.98 15,149
2021-12-10 $32.09 $32.13 $31.97 $32.07 $31.44 9,055
2021-12-09 $32.24 $32.25 $32.09 $32.09 $31.46 6,039
2021-12-08 $32.47 $32.47 $32.10 $32.36 $31.73 3,775
2021-12-07 $31.89 $32.27 $31.89 $32.22 $31.59 12,879
2021-12-06 $31.44 $31.72 $31.44 $31.72 $31.09 3,414
2021-12-03 $31.52 $31.67 $31.50 $31.62 $31.00 4,013
2021-12-02 $31.79 $32.11 $31.79 $31.95 $31.32 29,798
2021-12-01 $31.78 $31.98 $31.42 $31.42 $30.80 10,314
2021-11-30 $31.11 $31.11 $30.82 $31.03 $30.42 9,262
2021-11-29 $31.36 $31.36 $31.06 $31.11 $30.50 23,479
2021-11-26 $31.27 $31.29 $30.69 $30.81 $30.20 12,386
2021-11-24 $31.91 $32.00 $31.86 $31.93 $31.30 3,275
2021-11-23 $32.09 $32.09 $31.94 $32.04 $31.41 3,127
2021-11-22 $32.25 $32.30 $31.98 $31.99 $31.36 62,585
2021-11-19 $32.25 $32.34 $32.21 $32.21 $31.58 5,343
2021-11-18 $32.39 $32.39 $32.18 $32.37 $31.73 12,534
2021-11-17 $32.46 $32.50 $32.45 $32.45 $31.81 13,311
2021-11-16 $32.76 $32.76 $32.55 $32.55 $31.91 8,459
2021-11-15 $32.92 $32.92 $32.71 $32.76 $32.11 8,319
2021-11-12 $32.72 $32.78 $32.67 $32.75 $32.10 17,366
2021-11-11 $32.72 $32.83 $32.58 $32.66 $32.02 35,147
2021-11-10 $32.71 $32.75 $32.46 $32.46 $31.82 2,676
2021-11-09 $32.81 $32.88 $32.74 $32.82 $32.18 2,454
2021-11-08 $32.66 $32.83 $32.60 $32.76 $32.11 7,946
2021-11-05 $32.24 $32.57 $32.24 $32.56 $31.92 3,935
2021-11-04 $32.40 $32.40 $32.14 $32.29 $31.66 8,344
2021-11-03 $32.29 $32.43 $32.05 $32.43 $31.79 15,184
2021-11-02 $32.47 $32.55 $32.25 $32.25 $31.62 36,590
2021-11-01 $32.54 $32.54 $32.34 $32.35 $31.71 12,015
2021-10-29 $32.20 $32.28 $32.10 $32.27 $31.64 5,831
2021-10-28 $32.91 $32.91 $32.57 $32.62 $31.98 20,027
2021-10-27 $33.05 $33.05 $32.75 $32.78 $32.13 5,501
2021-10-26 $33.29 $33.29 $33.00 $33.06 $32.41 9,615
2021-10-25 $32.74 $33.09 $32.74 $33.00 $32.35 9,785
2021-10-22 $32.76 $32.76 $32.51 $32.64 $32.00 4,210
2021-10-21 $33.04 $33.04 $32.69 $32.72 $32.07 7,997
2021-10-20 $33.16 $33.16 $33.05 $33.11 $32.46 7,800
2021-10-19 $33.19 $33.19 $32.90 $33.11 $32.46 10,766
2021-10-18 $32.93 $33.01 $32.79 $32.87 $32.23 8,733
2021-10-15 $32.58 $33.02 $32.20 $32.97 $32.32 18,494
2021-10-14 $32.57 $32.65 $32.54 $32.65 $32.01 1,860
2021-10-13 $32.11 $32.43 $32.11 $32.32 $31.69 13,830
2021-10-12 $32.18 $32.18 $31.99 $31.99 $31.36 8,717
2021-10-11 $32.35 $32.49 $32.25 $32.26 $31.63 9,500
2021-10-08 $32.32 $32.57 $32.10 $32.20 $31.57 10,405
2021-10-07 $32.16 $32.43 $32.16 $32.29 $31.65 4,887
2021-10-06 $31.80 $31.99 $31.60 $31.99 $31.36 24,689
2021-10-05 $32.00 $32.18 $31.96 $32.05 $31.42 4,829
2021-10-04 $32.22 $32.22 $31.77 $31.88 $31.25 7,388
2021-10-01 $32.13 $32.32 $31.92 $32.28 $31.65 9,641
2021-09-30 $32.29 $32.47 $32.16 $32.16 $31.53 10,876
2021-09-29 $32.22 $32.24 $32.03 $32.10 $31.47 109,535
2021-09-28 $32.69 $32.77 $32.08 $32.21 $31.58 27,089
2021-09-27 $32.98 $32.98 $32.77 $32.85 $32.20 10,161
2021-09-24 $32.86 $32.95 $32.76 $32.80 $32.16 7,798
2021-09-23 $32.89 $33.29 $32.89 $33.02 $32.37 11,552
2021-09-22 $32.51 $32.80 $32.51 $32.62 $31.98 2,558
2021-09-21 $32.47 $32.57 $32.01 $32.39 $31.75 12,855
2021-09-20 $32.85 $32.85 $31.78 $32.13 $31.50 47,530
2021-09-17 $33.25 $33.25 $32.90 $32.90 $32.25 47,763
2021-09-16 $33.13 $33.19 $33.00 $33.10 $32.45 19,612
2021-09-15 $33.29 $33.59 $33.22 $33.43 $32.77 6,893
2021-09-14 $33.47 $33.47 $33.22 $33.22 $32.57 3,294
2021-09-13 $33.51 $33.52 $33.17 $33.31 $32.66 8,953
2021-09-10 $33.35 $33.35 $33.11 $33.11 $32.46 6,279
2021-09-09 $33.36 $33.36 $33.15 $33.15 $32.50 4,845
2021-09-08 $33.64 $33.64 $33.17 $33.18 $32.53 23,138
2021-09-07 $33.84 $33.94 $33.70 $33.70 $33.04 10,423
2021-09-03 $33.69 $34.00 $33.69 $33.81 $33.15 5,361
2021-09-02 $33.97 $33.97 $33.61 $33.65 $32.99 11,510
2021-09-01 $34.00 $34.00 $33.69 $33.85 $33.18 3,661
2021-08-31 $33.71 $33.79 $33.56 $33.78 $33.12 13,573
2021-08-30 $33.33 $33.40 $33.24 $33.30 $32.65 5,041
2021-08-27 $32.90 $33.17 $32.90 $33.17 $32.52 1,115
2021-08-26 $32.70 $32.76 $32.50 $32.64 $32.00 10,506
2021-08-25 $32.89 $32.96 $32.60 $32.83 $32.18 31,889
2021-08-24 $32.32 $32.58 $32.32 $32.58 $31.93 1,079
2021-08-23 $32.00 $32.19 $31.87 $32.15 $31.52 8,800
2021-08-20 $31.56 $31.77 $31.52 $31.72 $31.09 15,354
2021-08-19 $31.84 $31.84 $31.42 $31.64 $31.01 10,972
2021-08-18 $32.52 $32.52 $32.21 $32.21 $31.58 10,916
2021-08-17 $32.50 $32.50 $32.10 $32.37 $31.73 15,573
2021-08-16 $32.68 $32.75 $32.56 $32.75 $32.10 4,976
2021-08-13 $32.95 $32.95 $32.69 $32.81 $32.17 5,310
2021-08-12 $33.00 $33.09 $32.81 $32.94 $32.29 9,957
2021-08-11 $33.40 $33.40 $33.05 $33.19 $32.54 5,554
2021-08-10 $33.20 $33.20 $33.03 $33.04 $32.39 5,307
2021-08-09 $33.20 $33.23 $33.20 $33.23 $32.58 888
2021-08-06 $33.52 $33.52 $33.15 $33.22 $32.57 9,365
2021-08-05 $33.53 $33.71 $33.50 $33.50 $32.84 15,115
2021-08-04 $33.81 $33.81 $33.46 $33.49 $32.83 8,051
2021-08-03 $33.20 $33.50 $32.89 $33.48 $32.82 37,886
2021-08-02 $32.83 $33.19 $32.83 $32.87 $32.22 20,446
2021-07-30 $33.00 $33.04 $32.62 $32.62 $31.98 8,662
2021-07-29 $33.16 $33.21 $33.15 $33.18 $32.53 1,347
2021-07-28 $32.55 $33.09 $32.55 $32.98 $32.33 31,492
2021-07-27 $32.43 $32.60 $32.39 $32.56 $31.92 29,279
2021-07-26 $32.66 $32.84 $32.57 $32.79 $32.14 27,694
2021-07-23 $33.00 $33.00 $32.56 $32.80 $32.16 9,690
2021-07-22 $32.83 $32.90 $32.76 $32.85 $32.21 8,314
2021-07-21 $32.60 $32.69 $32.41 $32.69 $32.05 3,259
2021-07-20 $32.18 $32.68 $32.18 $32.57 $31.93 6,325
2021-07-19 $32.70 $32.70 $32.14 $32.25 $31.62 11,426
2021-07-16 $33.30 $33.30 $33.04 $33.04 $32.39 7,111
2021-07-15 $33.50 $33.53 $33.19 $33.43 $32.77 48,125
2021-07-14 $33.20 $33.53 $33.04 $33.37 $32.71 15,500
2021-07-13 $33.04 $33.35 $32.91 $33.07 $32.42 6,939
2021-07-12 $32.94 $33.35 $32.94 $33.19 $32.54 3,276
2021-07-09 $32.83 $33.27 $32.82 $32.94 $32.29 5,783
2021-07-08 $32.52 $32.63 $32.52 $32.60 $31.96 1,630
2021-07-07 $33.25 $33.25 $32.85 $33.07 $32.42 2,037
2021-07-06 $33.30 $33.30 $32.99 $33.06 $32.41 3,232
2021-07-02 $33.24 $33.35 $33.24 $33.35 $32.69 961
2021-07-01 $33.35 $33.35 $33.10 $33.18 $32.52 2,313
2021-06-30 $33.47 $33.47 $33.45 $33.45 $32.79 472
2021-06-29 $33.58 $33.58 $33.40 $33.44 $32.78 1,883
2021-06-28 $33.46 $33.72 $33.43 $33.49 $32.83 4,846
2021-06-25 $33.58 $33.58 $33.58 $33.58 $32.92 93
2021-06-24 $33.56 $33.65 $33.56 $33.57 $32.91 1,086
2021-06-23 $33.48 $33.48 $33.30 $33.30 $32.64 2,991
2021-06-22 $33.01 $33.18 $32.87 $33.18 $32.53 2,163
2021-06-21 $33.03 $33.18 $33.01 $33.18 $32.53 609
2021-06-18 $33.31 $33.31 $33.05 $33.05 $32.40 2,520
2021-06-17 $33.47 $33.49 $33.32 $33.40 $32.74 1,428
2021-06-16 $33.91 $33.97 $33.32 $33.47 $32.81 7,790
2021-06-15 $33.95 $33.95 $33.70 $33.73 $33.07 2,308
2021-06-14 $33.85 $33.85 $33.80 $33.85 $33.18 2,061
2021-06-11 $33.65 $33.80 $33.63 $33.80 $33.14 2,192
2021-06-10 $33.79 $33.93 $33.79 $33.89 $33.22 1,742
2021-06-09 $33.56 $33.57 $33.41 $33.42 $32.76 5,511
2021-06-08 $33.94 $33.94 $33.52 $33.72 $33.06 1,463
2021-06-07 $34.13 $34.13 $33.70 $33.86 $33.19 6,121
2021-06-04 $33.56 $33.96 $33.56 $33.90 $33.23 3,526
2021-06-03 $33.60 $33.66 $33.52 $33.52 $32.87 774
2021-06-02 $33.73 $33.84 $33.67 $33.76 $33.10 3,220
2021-06-01 $33.45 $33.53 $33.45 $33.49 $32.83 1,920
2021-05-28 $32.90 $33.01 $32.90 $33.01 $32.36 808
2021-05-27 $32.65 $32.66 $32.61 $32.61 $31.96 363
2021-05-26 $32.61 $32.61 $32.36 $32.60 $31.96 1,352
2021-05-25 $32.41 $32.41 $32.21 $32.29 $31.66 2,058
2021-05-24 $32.03 $32.14 $32.03 $32.14 $31.50 380
2021-05-21 $32.07 $32.15 $31.88 $31.88 $31.26 3,846
2021-05-20 $31.89 $32.01 $31.89 $32.01 $31.38 356
2021-05-19 $31.59 $31.88 $31.59 $31.88 $31.25 1,021
2021-05-18 $32.18 $32.40 $32.18 $32.25 $31.62 2,113
2021-05-17 $31.55 $31.57 $31.50 $31.57 $30.95 868
2021-05-14 $31.88 $32.11 $31.80 $31.95 $31.32 6,782
2021-05-13 $31.48 $31.60 $31.43 $31.53 $30.91 12,352
2021-05-12 $31.77 $31.77 $31.23 $31.23 $30.62 5,589
2021-05-11 $32.18 $32.46 $32.00 $32.46 $31.82 7,409
2021-05-10 $33.33 $33.33 $32.80 $32.80 $32.16 16,802
2021-05-07 $32.85 $33.12 $32.85 $33.10 $32.45 11,224
2021-05-06 $32.50 $32.57 $32.50 $32.54 $31.91 793
2021-05-05 $31.97 $32.02 $31.97 $32.02 $31.39 100
2021-05-04 $32.10 $32.10 $31.63 $31.69 $31.07 757
2021-05-03 $32.19 $32.20 $32.11 $32.11 $31.48 2,808
2021-04-30 $32.65 $32.65 $32.05 $32.15 $31.52 4,422
2021-04-29 $32.68 $32.71 $32.51 $32.71 $32.07 2,296
2021-04-28 $32.57 $32.84 $32.57 $32.76 $32.12 757
2021-04-27 $32.61 $32.67 $32.53 $32.53 $31.89 563
2021-04-26 $32.56 $32.57 $32.40 $32.57 $31.93 664
2021-04-23 $32.27 $32.38 $32.15 $32.36 $31.72 5,808
2021-04-22 $32.34 $32.34 $31.98 $31.99 $31.37 3,978
2021-04-21 $32.00 $32.23 $31.97 $32.16 $31.53 2,206
2021-04-20 $32.01 $32.08 $32.01 $32.08 $31.45 1,537
2021-04-19 $32.31 $32.36 $32.22 $32.28 $31.65 2,357
2021-04-16 $32.40 $32.50 $32.25 $32.47 $31.83 11,921
2021-04-15 $32.35 $32.41 $32.35 $32.40 $31.77 1,769
2021-04-14 $31.87 $32.04 $31.87 $31.93 $31.30 311
2021-04-13 $31.43 $31.73 $31.43 $31.72 $31.09 1,791
2021-04-12 $31.58 $31.63 $31.33 $31.39 $30.77 6,298
2021-04-09 $31.89 $31.92 $31.79 $31.92 $31.29 931
2021-04-08 $32.00 $32.33 $32.00 $32.20 $31.56 6,836
2021-04-07 $32.00 $32.00 $31.90 $31.90 $31.27 1,517
2021-04-06 $31.91 $32.30 $31.91 $32.12 $31.49 6,255
2021-04-05 $32.08 $32.28 $32.05 $32.27 $31.64 1,896
2021-04-01 $32.07 $32.33 $32.07 $32.17 $31.54 1,466
2021-03-31 $32.09 $32.12 $31.80 $31.82 $31.19 17,143
2021-03-30 $31.71 $31.85 $31.62 $31.85 $31.23 1,010
2021-03-29 $31.45 $31.93 $29.80 $31.79 $31.17 6,296
2021-03-26 $31.50 $31.62 $31.50 $31.62 $31.00 559
2021-03-25 $31.11 $31.32 $31.00 $31.23 $30.62 4,468
2021-03-24 $31.28 $31.50 $31.12 $31.12 $30.50 6,301
2021-03-23 $31.65 $31.65 $31.40 $31.40 $30.78 3,892
2021-03-22 $32.04 $32.04 $31.68 $31.93 $31.30 2,138
2021-03-19 $31.79 $32.11 $31.79 $31.90 $31.28 3,429
2021-03-18 $32.10 $32.10 $31.65 $31.65 $31.03 2,243
2021-03-17 $32.11 $32.40 $31.93 $32.29 $31.66 1,121
2021-03-16 $32.46 $32.54 $32.35 $32.35 $31.72 10,354
2021-03-15 $32.27 $32.49 $32.11 $32.33 $31.69 4,917
2021-03-12 $32.26 $32.43 $32.18 $32.18 $31.55 5,462
2021-03-11 $32.52 $32.69 $32.51 $32.69 $32.05 722
2021-03-10 $32.00 $32.00 $31.69 $31.92 $31.29 2,518
2021-03-09 $31.79 $31.97 $31.79 $31.96 $31.33 2,678
2021-03-08 $31.73 $31.73 $31.28 $31.28 $30.67 5,621
2021-03-05 $31.69 $31.94 $31.43 $31.94 $31.31 2,008
2021-03-04 $32.00 $32.28 $31.32 $31.51 $30.89 12,828
2021-03-03 $32.25 $32.25 $32.04 $32.06 $31.43 3,278
2021-03-02 $32.06 $32.20 $31.74 $32.06 $31.43 9,728
2021-03-01 $31.69 $32.24 $31.69 $32.07 $31.44 4,436
2021-02-26 $31.54 $31.57 $31.00 $31.36 $30.74 6,313
2021-02-25 $32.42 $32.44 $31.53 $31.70 $31.07 5,365
2021-02-24 $32.14 $32.46 $31.96 $32.46 $31.82 2,771
2021-02-23 $31.88 $32.44 $31.88 $32.31 $31.67 3,680
2021-02-22 $32.05 $32.32 $32.05 $32.07 $31.44 4,642
2021-02-19 $32.39 $32.90 $32.39 $32.60 $31.96 5,684
2021-02-18 $32.60 $32.60 $32.01 $32.45 $31.81 1,586
2021-02-17 $32.86 $32.97 $32.57 $32.95 $32.31 3,220
2021-02-16 $32.67 $33.10 $32.67 $32.80 $32.16 16,623
2021-02-12 $32.55 $32.76 $32.55 $32.63 $31.98 5,875
2021-02-11 $32.27 $32.55 $32.27 $32.55 $31.91 1,531
2021-02-10 $32.40 $32.48 $32.27 $32.27 $31.64 1,961
2021-02-09 $32.24 $32.29 $32.18 $32.29 $31.66 1,532
2021-02-08 $32.13 $32.25 $31.83 $32.12 $31.49 11,619
2021-02-05 $32.00 $32.07 $31.79 $32.06 $31.43 1,765
2021-02-04 $31.86 $32.04 $31.80 $31.84 $31.21 5,188
2021-02-03 $32.12 $32.13 $31.82 $31.95 $31.32 1,758
2021-02-02 $31.31 $32.00 $31.30 $31.80 $31.18 6,613
2021-02-01 $30.89 $31.40 $30.62 $31.25 $30.63 8,702
2021-01-29 $30.69 $30.69 $30.14 $30.21 $29.62 21,306
2021-01-28 $30.75 $31.21 $30.75 $31.16 $30.55 1,578
2021-01-27 $31.02 $31.09 $30.82 $31.00 $30.39 5,589
2021-01-26 $31.61 $31.61 $31.41 $31.56 $30.94 21,509
2021-01-25 $31.51 $32.00 $31.32 $31.88 $31.25 5,335
2021-01-22 $31.95 $31.95 $31.67 $31.94 $31.31 4,294
2021-01-21 $32.32 $32.58 $31.59 $32.31 $31.68 5,905
2021-01-20 $32.36 $32.56 $32.09 $32.30 $31.66 1,363
2021-01-19 $32.63 $32.63 $32.15 $32.15 $31.52 12,413
2021-01-15 $31.72 $32.14 $31.72 $31.80 $31.18 5,328
2021-01-14 $32.35 $32.73 $32.35 $32.50 $31.86 10,272
2021-01-13 $32.20 $32.21 $31.81 $31.97 $31.34 21,929
2021-01-12 $31.95 $32.03 $31.94 $32.00 $31.37 2,721
2021-01-11 $31.33 $31.95 $31.33 $31.95 $31.32 1,388
2021-01-08 $31.68 $32.10 $31.68 $31.85 $31.23 3,506
2021-01-07 $30.94 $31.23 $30.94 $31.23 $30.62 5,187
2021-01-06 $30.88 $31.10 $30.75 $30.89 $30.28 5,021
2021-01-05 $30.70 $31.06 $30.55 $30.91 $30.30 6,990
2021-01-04 $30.85 $30.85 $30.21 $30.50 $29.90 3,705
2020-12-31 $30.19 $30.19 $29.88 $30.02 $29.43 3,288
2020-12-30 $30.37 $30.38 $30.17 $30.17 $29.57 2,394
2020-12-29 $29.67 $30.11 $29.43 $29.94 $29.35 7,166
2020-12-28 $29.70 $29.80 $29.51 $29.61 $29.02 14,173
2020-12-24 $29.26 $29.38 $29.26 $29.35 $28.77 599
2020-12-23 $29.30 $29.39 $29.14 $29.22 $28.65 4,647
2020-12-22 $29.02 $29.02 $28.74 $28.86 $28.29 3,951
2020-12-21 $28.89 $29.16 $28.58 $29.09 $28.52 8,652
2020-12-18 $29.55 $29.98 $29.54 $29.54 $28.96 6,086
2020-12-17 $30.33 $30.33 $29.95 $30.17 $29.10 4,784
2020-12-16 $30.08 $30.08 $29.87 $30.01 $28.94 2,147
2020-12-15 $29.83 $30.09 $29.83 $30.07 $29.00 6,112
2020-12-14 $29.98 $29.98 $29.63 $29.71 $28.65 6,390
2020-12-11 $29.79 $29.79 $29.79 $29.79 $28.73 33
2020-12-10 $29.65 $29.86 $29.48 $29.86 $28.80 3,510
2020-12-09 $29.76 $29.78 $29.32 $29.32 $28.27 1,237
2020-12-08 $29.78 $29.82 $29.52 $29.68 $28.62 1,563
2020-12-07 $29.35 $29.67 $29.32 $29.67 $28.61 9,668
2020-12-04 $29.40 $29.46 $29.27 $29.46 $28.41 19,410
2020-12-03 $29.20 $29.36 $29.06 $29.06 $28.02 16,025
2020-12-02 $28.94 $28.96 $28.68 $28.71 $27.69 7,854
2020-12-01 $28.54 $28.63 $28.45 $28.50 $27.48 2,431
2020-11-30 $28.16 $28.16 $27.88 $27.88 $26.88 3,236
2020-11-27 $28.46 $28.64 $28.35 $28.40 $27.39 13,393
2020-11-25 $27.75 $28.36 $27.75 $28.15 $27.15 33,072
2020-11-24 $27.86 $28.44 $27.86 $28.30 $27.29 3,402
2020-11-23 $27.55 $28.02 $27.55 $27.84 $26.85 2,565
2020-11-20 $27.78 $27.78 $27.46 $27.52 $26.54 2,394
2020-11-19 $27.52 $27.83 $27.50 $27.75 $26.76 3,841
2020-11-18 $27.65 $27.89 $27.51 $27.70 $26.71 8,741
2020-11-17 $27.29 $27.73 $27.25 $27.73 $26.74 14,731
2020-11-16 $27.55 $27.81 $27.55 $27.81 $26.82 748
2020-11-13 $26.75 $26.93 $26.67 $26.91 $25.95 3,348
2020-11-12 $26.96 $26.96 $26.47 $26.47 $25.53 1,595
2020-11-11 $26.85 $26.99 $26.75 $26.75 $25.80 10,743
2020-11-10 $26.53 $26.53 $26.35 $26.48 $25.54 981
2020-11-09 $26.45 $26.84 $26.40 $26.57 $25.62 3,225
2020-11-06 $25.87 $25.87 $25.87 $25.87 $24.95 934
2020-11-05 $25.50 $25.77 $25.50 $25.77 $24.85 1,501
2020-11-04 $25.16 $25.16 $25.15 $25.15 $24.25 465
2020-11-03 $24.67 $24.74 $23.90 $24.74 $23.85 22,387
2020-11-02 $24.63 $24.63 $23.96 $24.45 $23.58 10,704
2020-10-30 $23.99 $24.20 $23.99 $24.07 $23.21 2,988
2020-10-29 $24.38 $24.70 $24.38 $24.52 $23.65 1,003
2020-10-28 $24.37 $24.56 $24.36 $24.37 $23.50 6,501
2020-10-27 $25.22 $25.27 $25.04 $25.04 $24.15 1,971
2020-10-26 $25.01 $25.16 $24.83 $24.99 $24.09 6,986
2020-10-23 $25.25 $25.47 $25.11 $25.39 $24.49 5,303
2020-10-22 $25.20 $25.28 $25.00 $25.20 $24.30 5,381
2020-10-21 $24.93 $25.09 $24.93 $25.09 $24.19 721
2020-10-20 $24.86 $25.07 $24.86 $25.07 $24.18 1,034
2020-10-19 $24.67 $24.67 $24.67 $24.67 $23.79 182
2020-10-16 $24.73 $24.73 $24.57 $24.57 $23.69 302
2020-10-15 $24.35 $24.65 $24.35 $24.65 $23.77 2,269
2020-10-14 $25.01 $25.05 $25.01 $25.05 $24.16 1,175
2020-10-13 $25.02 $25.04 $25.01 $25.04 $24.15 1,110
2020-10-12 $25.00 $25.26 $25.00 $25.26 $24.36 2,760
2020-10-09 $25.25 $25.25 $25.17 $25.25 $24.35 921
2020-10-08 $24.83 $24.95 $24.83 $24.95 $24.06 255
2020-10-07 $24.76 $24.76 $24.49 $24.49 $23.62 1,056
2020-10-06 $24.65 $24.65 $24.34 $24.34 $23.47 1,032
2020-10-05 $24.56 $24.62 $24.38 $24.58 $23.71 1,240
2020-10-02 $24.19 $24.20 $24.05 $24.05 $23.19 2,755
2020-10-01 $24.20 $24.33 $24.15 $24.33 $23.46 584
2020-09-30 $24.09 $24.09 $24.09 $24.09 $23.23 41
2020-09-29 $23.89 $24.00 $23.75 $23.97 $23.12 2,369
2020-09-28 $24.16 $24.16 $23.86 $23.86 $23.00 1,513
2020-09-25 $23.73 $23.86 $23.27 $23.86 $23.00 2,393
2020-09-24 $23.62 $23.69 $23.52 $23.67 $22.83 1,821
2020-09-23 $24.12 $24.17 $24.01 $24.01 $23.15 4,021
2020-09-22 $24.27 $24.39 $24.13 $24.24 $23.37 1,688
2020-09-21 $24.32 $24.32 $24.18 $24.20 $23.34 5,016
2020-09-18 $24.73 $25.01 $24.66 $24.70 $23.82 6,512
2020-09-17 $24.76 $24.98 $24.76 $24.98 $24.09 2,093
2020-09-16 $25.38 $25.39 $25.07 $25.07 $24.18 6,555
2020-09-15 $25.01 $25.20 $25.01 $25.19 $24.29 1,365
2020-09-14 $24.70 $24.85 $24.65 $24.70 $23.82 907
2020-09-11 $24.74 $24.74 $24.32 $24.43 $23.56 7,107
2020-09-10 $24.31 $24.55 $24.02 $24.19 $23.33 40,274
2020-09-09 $24.62 $24.68 $24.54 $24.64 $23.76 1,212
2020-09-08 $24.11 $24.56 $24.08 $24.23 $23.37 7,434
2020-09-04 $24.43 $24.43 $24.01 $24.30 $23.43 9,208
2020-09-03 $24.95 $24.95 $24.69 $24.69 $23.81 12,633
2020-09-02 $24.47 $24.80 $24.47 $24.68 $23.80 3,360
2020-09-01 $24.58 $24.84 $24.58 $24.78 $23.89 3,710
2020-08-31 $24.71 $24.71 $24.34 $24.46 $23.58 6,197
2020-08-28 $25.04 $25.04 $25.02 $25.04 $24.15 1,445
2020-08-27 $24.81 $24.81 $24.65 $24.68 $23.80 5,527
2020-08-26 $24.93 $24.93 $24.64 $24.79 $23.90 2,550
2020-08-25 $24.36 $24.63 $24.36 $24.63 $23.75 1,161
2020-08-24 $24.52 $24.52 $24.17 $24.31 $23.44 2,304
2020-08-21 $24.17 $24.17 $24.17 $24.17 $23.30 81
2020-08-20 $24.01 $24.46 $24.01 $24.28 $23.41 9,255
2020-08-19 $24.70 $24.70 $24.68 $24.68 $23.80 647
2020-08-18 $24.47 $24.80 $24.47 $24.68 $23.80 2,669
2020-08-17 $24.75 $24.82 $24.64 $24.74 $23.86 3,721
2020-08-14 $24.79 $24.79 $24.42 $24.67 $23.79 2,853
2020-08-13 $24.79 $24.79 $24.59 $24.76 $23.88 5,279
2020-08-12 $24.95 $25.24 $24.95 $25.00 $24.11 1,000
2020-08-11 $25.05 $25.26 $24.71 $24.71 $23.83 12,059
2020-08-10 $24.47 $24.60 $24.34 $24.47 $23.60 1,787
2020-08-07 $24.42 $24.42 $24.27 $24.27 $23.41 1,960
2020-08-06 $24.63 $24.77 $24.62 $24.77 $23.88 3,066
2020-08-05 $24.53 $25.03 $24.53 $24.92 $24.03 7,220
2020-08-04 $24.19 $24.67 $24.06 $24.42 $23.55 19,797
2020-08-03 $24.42 $24.44 $24.11 $24.13 $23.27 6,368
2020-07-31 $24.35 $24.39 $24.35 $24.39 $23.52 417
2020-07-30 $24.29 $24.66 $24.29 $24.66 $23.78 3,856
2020-07-29 $24.56 $25.18 $24.56 $25.03 $24.14 8,316
2020-07-28 $24.40 $24.51 $24.40 $24.51 $23.63 218
2020-07-27 $24.42 $24.75 $24.42 $24.75 $23.87 5,482
2020-07-24 $24.24 $24.24 $24.14 $24.18 $23.31 544
2020-07-23 $24.23 $24.61 $24.01 $24.03 $23.17 6,752
2020-07-22 $24.43 $24.43 $24.43 $24.43 $23.56 5
2020-07-21 $24.33 $24.45 $24.21 $24.37 $23.50 1,891
2020-07-20 $24.11 $24.11 $24.11 $24.11 $23.25 100
2020-07-17 $23.74 $23.88 $23.74 $23.88 $23.03 724
2020-07-16 $23.68 $23.87 $23.56 $23.74 $22.89 3,858
2020-07-15 $23.74 $24.06 $23.74 $23.84 $22.99 12,555
2020-07-14 $23.42 $23.71 $23.36 $23.71 $22.86 7,973
2020-07-13 $23.79 $23.79 $23.44 $23.44 $22.60 2,068
2020-07-10 $23.74 $23.77 $23.58 $23.69 $22.85 1,000
2020-07-09 $23.84 $23.89 $23.80 $23.80 $22.95 996
2020-07-08 $23.70 $24.12 $23.66 $23.88 $23.03 4,195
2020-07-07 $23.50 $23.82 $23.50 $23.50 $22.66 12,750
2020-07-06 $23.66 $23.95 $23.66 $23.79 $22.94 2,277
2020-07-02 $23.75 $23.77 $23.19 $23.30 $22.47 3,587
2020-07-01 $22.80 $23.03 $22.80 $22.94 $22.12 4,409
2020-06-30 $22.72 $22.78 $22.38 $22.65 $21.84 2,055
2020-06-29 $22.50 $22.81 $22.50 $22.73 $21.92 3,979
2020-06-26 $22.41 $22.65 $22.34 $22.42 $21.62 2,113
2020-06-25 $22.80 $22.80 $22.80 $22.80 $21.99 175
2020-06-24 $22.78 $22.91 $22.65 $22.65 $21.84 3,102
2020-06-23 $23.09 $23.15 $22.91 $23.02 $22.20 2,770
2020-06-22 $22.52 $23.14 $22.52 $22.88 $22.07 3,002
2020-06-19 $22.80 $22.90 $22.53 $22.53 $21.72 1,769
2020-06-18 $22.55 $22.57 $22.31 $22.45 $21.65 2,558
2020-06-17 $22.25 $22.68 $22.25 $22.66 $21.85 4,556
2020-06-16 $22.68 $22.70 $22.42 $22.51 $21.71 14,674
2020-06-15 $21.75 $22.54 $21.75 $22.25 $21.46 12,487
2020-06-12 $22.47 $22.72 $22.47 $22.59 $21.78 5,543
2020-06-11 $22.56 $22.87 $22.00 $22.00 $21.22 26,631
2020-06-10 $23.64 $23.99 $23.40 $23.62 $22.78 17,009
2020-06-09 $23.52 $23.56 $23.16 $23.53 $22.69 1,574
2020-06-08 $23.45 $23.94 $23.45 $23.86 $23.01 18,231
2020-06-05 $23.50 $23.78 $23.50 $23.65 $22.81 2,494
2020-06-04 $22.99 $23.02 $22.89 $22.89 $22.07 3,482
2020-06-03 $22.93 $23.29 $22.93 $23.21 $22.39 2,085
2020-06-02 $22.19 $22.65 $22.19 $22.52 $21.71 6,094
2020-06-01 $21.53 $22.19 $21.53 $22.01 $21.22 14,377
2020-05-29 $21.14 $21.64 $21.14 $21.64 $20.87 5,556
2020-05-28 $21.46 $21.58 $21.30 $21.30 $20.54 2,629
2020-05-27 $21.19 $21.40 $21.19 $21.39 $20.63 2,224
2020-05-26 $21.43 $21.44 $21.05 $21.06 $20.31 4,337
2020-05-22 $20.57 $20.61 $20.56 $20.56 $19.83 2,121
2020-05-21 $20.85 $20.92 $20.79 $20.85 $20.10 5,382
2020-05-20 $20.89 $20.97 $20.79 $20.85 $20.10 3,331
2020-05-19 $20.72 $20.74 $20.59 $20.59 $19.86 4,691
2020-05-18 $20.60 $20.92 $20.45 $20.86 $20.12 6,097
2020-05-15 $20.17 $20.18 $20.03 $20.03 $19.32 1,166
2020-05-14 $19.71 $20.34 $19.71 $20.32 $19.59 2,818
2020-05-13 $20.43 $20.43 $20.16 $20.19 $19.47 14,860
2020-05-12 $20.70 $20.91 $20.56 $20.56 $19.83 18,928
2020-05-11 $20.54 $20.67 $20.42 $20.52 $19.79 10,117
2020-05-08 $20.74 $20.81 $20.71 $20.77 $20.02 6,160
2020-05-07 $20.37 $20.52 $20.37 $20.41 $19.68 2,153
2020-05-06 $20.42 $20.50 $20.29 $20.37 $19.64 8,443
2020-05-05 $20.49 $20.59 $20.45 $20.49 $19.75 6,241
2020-05-04 $20.43 $20.50 $20.15 $20.44 $19.71 6,564
2020-05-01 $20.29 $20.34 $20.00 $20.19 $19.47 6,624
2020-04-30 $21.30 $21.30 $20.69 $20.80 $20.06 14,643
2020-04-29 $20.82 $21.23 $20.82 $21.13 $20.38 22,065
2020-04-28 $20.55 $20.63 $20.40 $20.50 $19.77 23,151
2020-04-27 $20.03 $20.29 $20.03 $20.25 $19.53 18,523
2020-04-24 $19.81 $19.81 $19.59 $19.73 $19.03 3,524
2020-04-23 $20.30 $20.30 $19.98 $19.99 $19.28 5,361
2020-04-22 $20.05 $20.14 $19.97 $19.97 $19.26 2,772
2020-04-21 $19.62 $19.67 $19.38 $19.44 $18.75 19,761
2020-04-20 $20.16 $20.36 $19.98 $19.98 $19.27 3,742
2020-04-17 $20.20 $20.43 $19.88 $20.34 $19.62 78,558
2020-04-16 $19.99 $20.00 $19.85 $19.85 $19.14 5,670
2020-04-15 $20.17 $20.17 $19.90 $19.90 $19.19 3,804
2020-04-14 $20.55 $20.55 $20.31 $20.40 $19.67 6,744
2020-04-13 $20.05 $20.15 $19.96 $19.98 $19.27 11,242
2020-04-09 $20.06 $20.46 $20.04 $20.04 $19.32 4,230
2020-04-08 $19.93 $20.05 $19.84 $19.98 $19.27 4,242
2020-04-07 $19.96 $20.07 $19.40 $19.48 $18.79 9,214
2020-04-06 $19.14 $19.25 $19.14 $19.18 $18.50 5,001
2020-04-03 $18.59 $18.59 $18.28 $18.28 $17.63 16,930
2020-04-02 $18.21 $19.10 $18.21 $18.80 $18.13 9,015
2020-04-01 $18.52 $18.62 $18.50 $18.50 $17.84 3,412
2020-03-31 $19.27 $19.36 $19.01 $19.01 $18.33 6,324
2020-03-30 $19.46 $19.46 $18.28 $18.87 $18.20 13,889
2020-03-27 $19.19 $19.85 $19.16 $19.16 $18.48 1,616
2020-03-26 $18.74 $19.98 $18.74 $19.98 $19.27 6,254
2020-03-25 $18.12 $19.61 $18.12 $19.11 $18.43 3,588
2020-03-24 $17.68 $18.29 $17.41 $18.29 $17.63 1,436
2020-03-23 $16.60 $17.21 $16.60 $16.93 $16.32 4,124
2020-03-20 $17.88 $18.42 $17.22 $18.02 $17.38 28,527
2020-03-19 $16.62 $17.75 $16.57 $17.22 $16.60 24,622
2020-03-18 $17.67 $17.74 $16.43 $17.63 $17.00 4,147
2020-03-17 $18.99 $19.19 $18.50 $19.19 $18.50 9,328
2020-03-16 $18.36 $19.19 $16.53 $18.80 $18.13 2,281
2020-03-13 $19.85 $20.23 $19.85 $20.23 $19.51 747
2020-03-12 $21.20 $21.20 $18.60 $19.54 $18.84 9,734
2020-03-11 $22.30 $22.30 $21.88 $21.88 $21.10 42,353
2020-03-10 $22.96 $22.96 $22.24 $22.87 $22.05 11,032
2020-03-09 $23.00 $23.00 $18.05 $21.98 $21.20 11,283
2020-03-06 $23.78 $23.95 $23.68 $23.79 $22.94 10,551
2020-03-05 $24.91 $24.91 $24.22 $24.30 $23.44 12,733
2020-03-04 $25.11 $25.11 $25.03 $25.03 $24.14 1,103
2020-03-03 $24.65 $25.06 $24.45 $24.70 $23.81 23,852
2020-03-02 $24.00 $24.59 $24.00 $24.59 $23.71 7,715
2020-02-28 $23.92 $24.19 $23.60 $24.19 $23.33 18,539
2020-02-27 $24.91 $24.91 $24.33 $24.35 $23.48 4,734
2020-02-26 $25.14 $25.75 $24.73 $24.90 $24.02 15,691
2020-02-25 $25.63 $25.63 $24.94 $24.96 $24.07 15,197
2020-02-24 $25.44 $26.02 $25.35 $25.40 $24.49 12,598
2020-02-21 $26.31 $26.38 $26.22 $26.24 $25.30 4,957
2020-02-20 $26.82 $26.82 $26.28 $26.32 $25.38 5,459
2020-02-19 $26.84 $26.87 $26.81 $26.86 $25.90 7,171
2020-02-18 $26.50 $26.68 $26.50 $26.63 $25.68 1,811
2020-02-14 $26.96 $26.96 $26.82 $26.91 $25.95 4,367
2020-02-13 $26.87 $27.00 $26.87 $26.95 $25.99 2,930
2020-02-12 $27.13 $27.27 $27.13 $27.20 $26.23 3,211
2020-02-11 $26.64 $27.11 $26.64 $26.98 $26.02 13,623
2020-02-10 $26.31 $26.66 $26.31 $26.60 $25.65 1,816
2020-02-07 $26.60 $26.60 $26.52 $26.55 $25.60 3,794
2020-02-06 $27.35 $27.35 $27.02 $27.02 $26.06 7,752
2020-02-05 $27.00 $27.05 $26.99 $27.00 $26.04 8,741
2020-02-04 $26.90 $26.97 $26.82 $26.86 $25.90 4,440
2020-02-03 $26.30 $26.39 $26.27 $26.30 $25.36 1,890
2020-01-31 $26.30 $26.35 $26.01 $26.07 $25.14 58,113
2020-01-30 $26.83 $26.83 $26.45 $26.63 $25.68 6,474
2020-01-29 $27.11 $27.11 $26.96 $26.96 $26.00 1,561
2020-01-28 $27.37 $27.45 $26.90 $27.10 $26.13 51,546
2020-01-27 $26.47 $27.08 $26.47 $26.93 $25.97 12,232
2020-01-24 $27.89 $27.89 $27.66 $27.67 $26.68 4,649
2020-01-23 $27.95 $27.95 $27.75 $27.85 $26.86 7,562
2020-01-22 $28.15 $28.15 $27.98 $27.98 $26.98 4,308
2020-01-21 $28.16 $28.16 $28.00 $28.00 $27.00 8,691
2020-01-17 $28.12 $28.21 $28.10 $28.21 $27.20 1,134
2020-01-16 $28.06 $28.16 $28.02 $28.02 $27.02 3,019
2020-01-15 $28.08 $28.09 $28.08 $28.08 $27.08 4,208
2020-01-14 $28.34 $28.34 $28.10 $28.21 $27.21 5,854
2020-01-13 $28.19 $28.45 $28.10 $28.35 $27.34 3,044
2020-01-10 $28.17 $28.17 $28.06 $28.06 $27.06 6,664
2020-01-09 $27.88 $28.03 $27.88 $27.98 $26.98 3,465
2020-01-08 $28.30 $28.30 $27.75 $27.81 $26.81 1,299
2020-01-07 $27.88 $27.88 $27.62 $27.69 $26.70 6,282
2020-01-06 $27.85 $27.85 $27.50 $27.78 $26.79 15,253
2020-01-03 $28.15 $28.15 $27.96 $28.00 $27.00 8,603
2020-01-02 $28.01 $28.18 $27.99 $28.18 $27.18 8,913
2019-12-31 $28.23 $28.23 $27.87 $27.88 $26.88 5,822
2019-12-30 $28.25 $28.29 $27.98 $27.98 $26.98 12,184
2019-12-27 $28.36 $28.36 $28.16 $28.25 $27.24 5,367
2019-12-26 $27.61 $28.19 $27.61 $27.95 $26.95 2,951
2019-12-24 $27.50 $28.02 $27.50 $27.77 $26.78 1,051
2019-12-23 $28.01 $28.02 $27.74 $27.85 $26.86 5,917
2019-12-20 $28.10 $28.43 $27.75 $27.88 $26.89 10,495
2019-12-19 $28.59 $28.59 $28.36 $28.47 $26.89 5,482
2019-12-18 $28.41 $28.57 $28.41 $28.50 $26.92 4,323
2019-12-17 $28.44 $28.44 $28.19 $28.25 $26.68 5,592
2019-12-16 $28.08 $28.15 $28.05 $28.10 $26.54 7,385
2019-12-13 $28.08 $28.12 $27.92 $27.99 $26.44 24,440
2019-12-12 $27.79 $27.89 $27.79 $27.89 $26.35 1,082
2019-12-11 $27.37 $27.37 $27.20 $27.33 $25.81 2,353
2019-12-10 $27.21 $27.37 $27.21 $27.37 $25.85 7,760
2019-12-09 $27.18 $27.31 $27.15 $27.15 $25.64 16,308
2019-12-06 $27.12 $27.12 $27.08 $27.09 $25.59 624
2019-12-05 $26.83 $26.91 $26.83 $26.91 $25.42 100
2019-12-04 $26.95 $26.95 $26.76 $26.81 $25.32 973
2019-12-03 $26.82 $26.82 $26.50 $26.52 $25.04 256
2019-12-02 $27.03 $27.03 $26.49 $26.64 $25.16 556
2019-11-29 $27.04 $27.22 $26.66 $26.66 $25.17 2,043
2019-11-27 $27.04 $27.18 $27.00 $27.09 $25.58 6,099
2019-11-26 $27.02 $27.02 $27.00 $27.02 $25.52 5,543
2019-11-25 $27.06 $27.19 $27.06 $27.18 $25.67 9,811
2019-11-22 $27.34 $27.34 $26.88 $27.06 $25.56 4,810
2019-11-21 $26.82 $26.91 $26.82 $26.90 $25.41 631
2019-11-20 $27.16 $27.17 $27.02 $27.02 $25.51 5,340
2019-11-19 $27.12 $27.12 $26.99 $27.04 $25.54 462
2019-11-18 $26.87 $27.37 $26.87 $27.11 $25.60 3,820
2019-11-15 $27.34 $27.47 $27.34 $27.37 $25.85 2,100
2019-11-14 $27.00 $27.13 $27.00 $27.00 $25.50 10,957
2019-11-13 $26.85 $27.17 $26.85 $26.97 $25.48 2,537
2019-11-12 $27.47 $27.47 $27.05 $27.18 $25.67 1,021
2019-11-11 $27.41 $27.75 $27.22 $27.28 $25.77 13,049
2019-11-08 $27.70 $27.70 $27.67 $27.67 $26.13 7,130
2019-11-07 $27.75 $27.78 $27.64 $27.64 $26.11 1,556
2019-11-06 $27.58 $27.63 $27.50 $27.59 $26.06 3,344
2019-11-05 $27.71 $27.73 $27.70 $27.70 $26.16 16,441
2019-11-04 $27.95 $27.95 $27.52 $27.52 $25.99 5,732
2019-11-01 $27.48 $27.48 $27.27 $27.38 $25.86 4,412
2019-10-31 $26.96 $26.98 $26.88 $26.91 $25.41 2,722
2019-10-30 $27.25 $27.30 $26.94 $27.10 $25.59 9,357
2019-10-29 $27.05 $27.10 $27.02 $27.02 $25.52 642
2019-10-28 $27.23 $27.23 $27.05 $27.06 $25.56 3,056
2019-10-25 $27.14 $27.14 $26.86 $27.03 $25.53 4,240
2019-10-24 $27.22 $27.22 $26.76 $26.78 $25.29 4,002
2019-10-23 $26.37 $26.93 $26.37 $26.81 $25.32 4,191
2019-10-22 $26.74 $26.76 $26.62 $26.64 $25.16 1,836
2019-10-21 $26.60 $26.60 $26.40 $26.40 $24.93 3,644
2019-10-18 $26.42 $26.43 $26.34 $26.34 $24.88 556
2019-10-17 $26.41 $26.53 $26.36 $26.36 $24.90 5,665
2019-10-16 $26.45 $26.45 $26.15 $26.26 $24.80 22,068
2019-10-15 $26.08 $26.28 $26.08 $26.14 $24.69 1,502
2019-10-14 $26.31 $26.31 $26.04 $26.04 $24.59 4,981
2019-10-11 $26.00 $26.25 $26.00 $26.19 $24.74 2,370
2019-10-10 $25.73 $25.73 $25.50 $25.71 $24.28 8,145
2019-10-09 $25.62 $25.96 $25.57 $25.64 $24.22 22,895
2019-10-08 $25.43 $25.48 $25.43 $25.46 $24.05 4,932
2019-10-07 $25.72 $25.72 $25.60 $25.60 $24.18 759
2019-10-04 $25.61 $25.61 $25.61 $25.61 $24.19 173
2019-10-03 $25.26 $25.47 $25.26 $25.47 $24.05 3,873
2019-10-02 $25.10 $25.19 $25.10 $25.19 $23.79 225
2019-10-01 $25.52 $25.52 $25.52 $25.52 $24.10 411
2019-09-30 $25.64 $25.64 $25.64 $25.64 $24.21 42
2019-09-27 $25.62 $25.62 $25.62 $25.62 $24.20 51
2019-09-26 $25.82 $25.89 $25.82 $25.89 $24.46 296
2019-09-25 $25.51 $25.72 $25.51 $25.72 $24.30 3,449
2019-09-24 $25.80 $25.84 $25.68 $25.72 $24.29 2,247
2019-09-23 $25.91 $25.91 $25.89 $25.89 $24.45 232
2019-09-20 $25.64 $25.91 $25.64 $25.78 $24.35 622
2019-09-19 $25.53 $25.79 $25.53 $25.61 $24.19 537
2019-09-18 $25.75 $25.75 $25.75 $25.75 $24.32 40
2019-09-17 $25.77 $25.83 $25.77 $25.83 $24.40 1,013
2019-09-16 $25.92 $25.92 $25.71 $25.84 $24.41 4,925
2019-09-13 $26.09 $26.09 $26.06 $26.06 $24.61 400
2019-09-12 $25.97 $25.97 $25.97 $25.97 $24.53 88
2019-09-11 $25.71 $25.77 $25.71 $25.77 $24.34 400
2019-09-10 $25.20 $25.85 $25.20 $25.63 $24.21 4,135
2019-09-09 $25.71 $25.71 $25.56 $25.56 $24.14 1,000
2019-09-06 $25.55 $25.55 $25.55 $25.55 $24.13 0
2019-09-05 $25.41 $25.43 $25.38 $25.38 $23.97 1,600
2019-09-04 $24.75 $25.19 $24.75 $25.11 $23.72 5,248
2019-09-03 $24.71 $24.71 $24.62 $24.67 $23.30 3,277
2019-08-30 $24.97 $24.97 $24.85 $24.93 $23.55 5,740
2019-08-29 $24.80 $24.80 $24.64 $24.73 $23.36 1,568
2019-08-28 $24.25 $24.56 $24.25 $24.36 $23.00 4,115
2019-08-27 $24.19 $24.22 $24.19 $24.22 $22.87 2,392
2019-08-26 $24.29 $24.37 $24.21 $24.25 $22.91 7,373
2019-08-23 $24.23 $24.23 $24.22 $24.22 $22.87 100
2019-08-22 $24.51 $24.51 $24.51 $24.51 $23.15 0
2019-08-21 $24.82 $24.84 $24.82 $24.83 $23.45 1,445
2019-08-20 $24.47 $24.72 $24.42 $24.64 $23.27 2,923
2019-08-19 $24.69 $24.95 $24.56 $24.56 $23.19 5,475
2019-08-16 $24.60 $24.60 $24.59 $24.60 $23.24 600
2019-08-15 $24.44 $24.44 $24.33 $24.33 $22.98 3,672
2019-08-14 $24.33 $24.34 $24.31 $24.33 $22.98 836
2019-08-13 $24.93 $24.93 $24.93 $24.93 $23.54 447
2019-08-12 $24.70 $24.70 $24.70 $24.70 $23.32 200
2019-08-09 $25.16 $25.23 $24.84 $25.01 $23.63 2,827
2019-08-08 $25.21 $25.21 $25.21 $25.21 $23.81 1,400
2019-08-07 $24.81 $24.86 $24.81 $24.86 $23.48 225
2019-08-06 $24.96 $24.96 $24.84 $24.84 $23.46 4,588
2019-08-05 $24.65 $24.65 $24.48 $24.48 $23.12 467
2019-08-02 $25.19 $25.19 $25.19 $25.19 $23.79 5
2019-08-01 $25.57 $25.88 $25.42 $25.47 $24.05 2,846
2019-07-31 $26.09 $26.13 $25.82 $25.82 $24.39 1,331
2019-07-30 $26.17 $26.17 $26.07 $26.11 $24.66 393
2019-07-29 $26.28 $26.28 $26.28 $26.28 $24.82 28
2019-07-26 $26.48 $26.48 $25.96 $26.25 $24.79 3,177
2019-07-25 $26.55 $26.55 $26.31 $26.31 $24.85 607
2019-07-24 $26.37 $26.55 $26.37 $26.45 $24.98 4,056
2019-07-23 $26.79 $26.80 $26.53 $26.68 $25.20 1,167
2019-07-22 $26.80 $26.85 $26.65 $26.65 $25.17 1,770
2019-07-19 $26.60 $26.60 $26.60 $26.60 $25.12 102
2019-07-18 $26.53 $26.88 $26.53 $26.82 $25.33 11,922
2019-07-17 $26.74 $26.74 $26.68 $26.68 $25.20 101
2019-07-16 $26.85 $26.94 $26.76 $26.76 $25.27 2,025
2019-07-15 $26.74 $27.00 $26.74 $26.83 $25.34 3,898
2019-07-12 $27.01 $27.01 $26.47 $26.93 $25.44 3,130
2019-07-11 $26.56 $26.77 $26.56 $26.77 $25.29 18,003
2019-07-10 $26.83 $26.83 $26.58 $26.61 $25.13 1,703
2019-07-09 $26.68 $26.68 $26.46 $26.46 $24.99 501
2019-07-08 $26.61 $26.61 $26.49 $26.49 $25.02 848
2019-07-05 $26.48 $26.48 $26.48 $26.48 $25.01 73
2019-07-03 $26.66 $26.66 $26.66 $26.66 $25.17 0
2019-07-02 $26.86 $26.86 $26.83 $26.83 $25.34 716
2019-07-01 $26.80 $27.03 $26.80 $26.93 $25.43 2,629
2019-06-28 $26.48 $26.85 $26.48 $26.63 $25.16 1,032
2019-06-27 $26.65 $26.65 $26.65 $26.65 $25.17 1
2019-06-26 $26.96 $26.96 $26.39 $26.49 $25.02 4,982
2019-06-25 $26.35 $26.46 $26.23 $26.23 $24.77 1,127
2019-06-24 $26.75 $26.83 $26.53 $26.53 $25.05 3,401
2019-06-21 $26.52 $26.52 $26.50 $26.51 $25.03 758
2019-06-20 $26.62 $26.65 $26.50 $26.58 $25.10 2,138
2019-06-19 $26.39 $26.39 $26.13 $26.20 $24.75 1,570
2019-06-18 $25.89 $26.25 $25.89 $26.08 $24.63 2,643
2019-06-17 $25.61 $25.61 $25.50 $25.50 $24.08 1,584
2019-06-14 $25.70 $25.72 $25.58 $25.58 $24.16 1,103
2019-06-13 $25.96 $25.96 $25.70 $25.70 $24.27 1,222
2019-06-12 $26.07 $26.07 $25.87 $25.87 $24.43 6,351
2019-06-11 $25.94 $25.94 $25.82 $25.83 $24.39 2,322
2019-06-10 $25.50 $25.76 $25.50 $25.51 $24.09 16,384
2019-06-07 $25.37 $25.40 $25.37 $25.40 $23.99 800
2019-06-06 $25.24 $25.41 $25.24 $25.25 $23.85 5,280
2019-06-05 $25.72 $25.72 $25.09 $25.09 $23.70 835
2019-06-04 $25.34 $25.34 $25.29 $25.29 $23.89 239
2019-06-03 $25.21 $25.30 $25.20 $25.23 $23.82 1,206
2019-05-31 $25.01 $25.02 $24.91 $24.91 $23.52 1,540
2019-05-30 $24.79 $24.95 $24.78 $24.80 $23.42 2,360
2019-05-29 $24.51 $24.51 $24.45 $24.45 $23.09 1,907
2019-05-28 $25.00 $25.00 $24.60 $24.60 $23.23 636
2019-05-24 $24.61 $24.65 $24.61 $24.61 $23.24 695
2019-05-23 $24.27 $24.45 $24.27 $24.43 $23.07 2,285
2019-05-22 $25.10 $25.10 $24.35 $24.74 $23.37 5,863
2019-05-21 $24.49 $24.81 $24.49 $24.78 $23.41 1,072
2019-05-20 $24.10 $24.58 $24.10 $24.57 $23.21 33,219
2019-05-17 $24.39 $24.40 $24.25 $24.32 $22.97 2,480
2019-05-16 $24.82 $24.83 $24.60 $24.60 $23.23 515
2019-05-15 $24.95 $24.95 $24.84 $24.84 $23.46 1,221
2019-05-14 $25.09 $25.24 $25.00 $25.00 $23.61 2,000
2019-05-13 $24.99 $25.13 $24.39 $24.68 $23.31 32,302
2019-05-10 $25.40 $25.40 $25.40 $25.40 $23.98 68
2019-05-09 $25.37 $25.37 $25.25 $25.25 $23.85 785
2019-05-08 $25.60 $25.70 $25.60 $25.70 $24.27 550
2019-05-07 $25.58 $25.62 $25.58 $25.62 $24.20 320
2019-05-06 $25.64 $26.15 $25.64 $25.99 $24.54 26,126
2019-05-03 $26.00 $26.06 $25.98 $26.06 $24.61 2,881
2019-05-02 $25.99 $25.99 $25.99 $25.99 $24.54 15
2019-05-01 $26.38 $26.38 $25.77 $25.77 $24.34 912
2019-04-30 $26.22 $26.22 $26.15 $26.15 $24.70 261
2019-04-29 $25.88 $26.02 $25.88 $26.02 $24.58 530
2019-04-26 $26.02 $26.04 $25.89 $26.00 $24.55 2,490
2019-04-25 $25.99 $25.99 $25.92 $25.92 $24.48 770
2019-04-24 $25.91 $26.01 $25.91 $26.01 $24.57 1,693
2019-04-23 $26.27 $26.31 $26.22 $26.22 $24.76 1,600
2019-04-22 $25.86 $26.19 $25.75 $26.12 $24.67 3,117
2019-04-18 $26.56 $26.56 $26.31 $26.31 $24.84 161
2019-04-17 $26.36 $26.43 $26.35 $26.35 $24.88 1,400
2019-04-16 $26.46 $26.46 $26.46 $26.46 $24.99 0
2019-04-15 $26.30 $26.30 $26.30 $26.30 $24.84 0
2019-04-12 $26.10 $26.21 $26.10 $26.21 $24.75 415
2019-04-11 $26.01 $26.04 $26.01 $26.02 $24.57 383
2019-04-10 $26.22 $26.35 $26.22 $26.35 $24.88 368
2019-04-09 $26.51 $26.51 $26.15 $26.17 $24.72 1,919
2019-04-08 $26.15 $26.15 $26.13 $26.13 $24.68 1,061
2019-04-05 $26.19 $26.19 $26.14 $26.14 $24.68 1,523
2019-04-04 $26.16 $26.16 $25.99 $25.99 $24.55 494
2019-04-03 $25.92 $26.03 $25.91 $25.91 $24.47 813
2019-04-02 $25.76 $25.76 $25.71 $25.71 $24.28 140
2019-04-01 $25.61 $25.80 $25.61 $25.70 $24.27 1,635
2019-03-29 $25.30 $25.47 $25.30 $25.40 $23.98 2,327
2019-03-28 $25.14 $25.50 $24.91 $25.50 $24.08 48,042
2019-03-27 $25.55 $25.55 $25.17 $25.17 $23.77 1,200
2019-03-26 $25.15 $25.52 $25.15 $25.40 $23.99 393
2019-03-25 $25.37 $25.37 $25.37 $25.37 $23.96 19
2019-03-22 $25.81 $25.84 $25.39 $25.39 $23.98 1,828
2019-03-21 $25.71 $26.04 $25.71 $25.89 $24.45 276
2019-03-20 $25.68 $25.99 $25.68 $25.99 $24.55 2,465
2019-03-19 $25.94 $25.94 $25.80 $25.80 $24.37 216
2019-03-18 $25.68 $25.78 $25.68 $25.78 $24.35 400
2019-03-15 $25.58 $25.64 $25.58 $25.64 $24.21 185
2019-03-14 $25.03 $25.30 $24.98 $25.20 $23.80 5,001
2019-03-13 $25.11 $25.42 $25.11 $25.42 $24.01 321
2019-03-12 $24.97 $25.39 $24.97 $25.33 $23.92 925
2019-03-11 $25.20 $25.22 $25.20 $25.22 $23.82 125
2019-03-08 $25.08 $25.08 $24.52 $24.89 $23.51 3,220
2019-03-07 $25.11 $25.11 $24.73 $24.73 $23.36 1,844
2019-03-06 $25.55 $25.55 $25.10 $25.10 $23.71 6,082
2019-03-05 $25.43 $25.44 $25.24 $25.24 $23.84 2,970
2019-03-04 $25.20 $25.34 $25.20 $25.34 $23.94 5,405
2019-03-01 $25.41 $25.46 $25.29 $25.29 $23.89 1,200
2019-02-28 $25.69 $25.69 $25.40 $25.40 $23.99 300
2019-02-27 $25.67 $25.98 $25.67 $25.70 $24.27 4,039
2019-02-26 $25.86 $25.86 $25.82 $25.82 $24.38 467
2019-02-25 $26.16 $26.16 $25.89 $26.00 $24.56 620
2019-02-22 $25.72 $25.80 $25.72 $25.80 $24.36 160
2019-02-21 $25.55 $25.72 $25.55 $25.68 $24.25 2,274
2019-02-20 $25.68 $25.94 $25.68 $25.68 $24.25 1,630
2019-02-19 $25.41 $25.50 $25.35 $25.50 $24.08 2,069
2019-02-15 $25.12 $25.46 $25.10 $25.46 $24.04 23,695
2019-02-14 $25.35 $25.51 $25.25 $25.25 $23.85 930
2019-02-13 $25.11 $25.55 $25.11 $25.17 $23.77 1,818
2019-02-12 $25.60 $25.74 $25.33 $25.51 $24.09 3,056
2019-02-11 $25.49 $25.49 $25.11 $25.27 $23.86 2,432
2019-02-08 $25.58 $25.63 $25.28 $25.39 $23.98 2,792
2019-02-07 $25.80 $25.81 $25.50 $25.77 $24.34 23,942
2019-02-06 $26.20 $26.30 $25.97 $25.97 $24.53 3,679
2019-02-05 $25.98 $26.13 $25.93 $26.10 $24.65 746
2019-02-04 $26.02 $26.02 $25.90 $25.90 $24.46 3,169
2019-02-01 $26.10 $26.24 $25.75 $26.10 $24.65 24,992
2019-01-31 $26.05 $26.33 $25.95 $25.95 $24.51 4,449
2019-01-30 $25.83 $26.31 $25.71 $26.02 $24.57 5,950
2019-01-29 $25.51 $25.62 $25.39 $25.39 $23.98 3,488
2019-01-28 $25.33 $25.33 $25.30 $25.31 $23.91 1,579
2019-01-25 $25.26 $25.80 $25.26 $25.57 $24.15 1,977
2019-01-24 $25.11 $25.58 $25.11 $25.45 $24.03 2,293
2019-01-23 $25.28 $25.28 $24.92 $25.00 $23.61 2,807
2019-01-22 $25.25 $25.25 $24.80 $25.02 $23.63 8,314
2019-01-18 $25.16 $25.36 $25.13 $25.36 $23.95 556
2019-01-17 $24.99 $25.33 $24.99 $25.30 $23.90 2,351
2019-01-16 $25.15 $25.18 $25.03 $25.09 $23.69 903
2019-01-15 $25.10 $25.10 $24.83 $24.83 $23.45 5,225
2019-01-14 $24.85 $24.94 $24.76 $24.76 $23.39 1,919
2019-01-11 $25.02 $25.13 $24.90 $24.90 $23.51 2,045
2019-01-10 $24.87 $25.14 $24.84 $24.99 $23.60 2,508
2019-01-09 $24.87 $25.17 $24.87 $24.94 $23.55 3,823
2019-01-08 $24.56 $24.74 $24.36 $24.45 $23.09 5,137
2019-01-07 $24.41 $24.65 $24.27 $24.45 $23.10 12,342
2019-01-04 $23.98 $24.48 $23.98 $24.26 $22.91 6,912
2019-01-03 $23.94 $23.94 $23.63 $23.64 $22.33 4,063
2019-01-02 $23.77 $24.31 $23.54 $23.97 $22.64 7,264
2018-12-31 $23.78 $24.00 $23.62 $23.77 $22.45 1,559
2018-12-28 $24.04 $24.21 $23.73 $23.77 $22.45 6,541
2018-12-27 $23.27 $23.52 $23.19 $23.52 $22.21 2,636
2018-12-26 $23.14 $23.59 $23.08 $23.59 $22.28 5,899
2018-12-24 $23.37 $23.37 $23.12 $23.14 $21.86 1,368
2018-12-21 $23.82 $24.08 $23.37 $23.37 $22.07 21,129
2018-12-20 $24.15 $24.24 $24.09 $24.14 $22.19 1,627
2018-12-19 $24.29 $24.29 $23.95 $23.95 $22.02 1,045
2018-12-18 $23.96 $24.32 $23.95 $24.22 $22.26 1,502
2018-12-17 $24.40 $24.40 $23.96 $23.96 $22.03 18,537
2018-12-14 $24.19 $24.34 $24.19 $24.22 $22.26 422
2018-12-13 $24.57 $24.64 $24.54 $24.54 $22.56 2,203
2018-12-12 $24.43 $24.56 $24.43 $24.56 $22.58 416
2018-12-11 $24.52 $24.52 $24.13 $24.20 $22.25 1,380
2018-12-10 $24.06 $24.10 $24.00 $24.10 $22.15 902
2018-12-07 $24.41 $24.41 $24.41 $24.41 $22.44 1,211
2018-12-06 $24.80 $24.80 $24.80 $24.80 $22.80 135
2018-12-04 $25.50 $25.50 $24.79 $24.80 $22.80 5,178
2018-12-03 $25.25 $25.30 $25.12 $25.12 $23.09 17,496
2018-11-30 $25.01 $25.01 $24.80 $24.80 $22.80 1,432
2018-11-29 $24.92 $25.23 $24.92 $25.23 $23.19 1,378
2018-11-28 $24.94 $25.00 $24.66 $25.00 $22.98 3,130
2018-11-27 $24.53 $24.63 $24.52 $24.52 $22.54 3,407
2018-11-26 $24.67 $24.67 $24.60 $24.60 $22.61 1,774
2018-11-23 $24.17 $24.17 $24.17 $24.17 $22.22 368
2018-11-21 $24.75 $24.80 $24.52 $24.52 $22.54 5,998
2018-11-20 $24.38 $24.38 $24.12 $24.12 $22.17 304
2018-11-19 $24.96 $24.96 $24.81 $24.81 $22.81 1,402
2018-11-16 $25.16 $25.16 $24.97 $25.14 $23.11 2,201
2018-11-15 $24.22 $25.00 $24.22 $24.97 $22.95 1,407
2018-11-14 $24.15 $24.60 $24.15 $24.36 $22.39 300
2018-11-13 $24.43 $24.43 $24.26 $24.26 $22.30 1,311
2018-11-12 $24.48 $24.48 $24.22 $24.22 $22.26 3,578
2018-11-09 $24.96 $24.96 $24.66 $24.74 $22.74 7,848
2018-11-08 $25.25 $25.26 $25.03 $25.03 $23.01 4,091
2018-11-07 $25.08 $25.55 $25.08 $25.55 $23.49 2,482
2018-11-06 $25.27 $25.31 $25.13 $25.23 $23.19 2,796
2018-11-05 $25.36 $25.36 $25.20 $25.20 $23.16 656
2018-11-02 $25.48 $25.48 $25.11 $25.11 $23.08 2,727
2018-11-01 $24.86 $24.86 $24.86 $24.86 $22.85 126
2018-10-31 $24.49 $24.62 $24.34 $24.34 $22.37 2,571
2018-10-30 $23.95 $23.95 $23.95 $23.95 $22.02 525
2018-10-29 $24.15 $24.15 $24.15 $24.15 $22.20 286
2018-10-26 $23.90 $23.90 $23.90 $23.90 $21.97 351
2018-10-25 $23.50 $24.41 $23.50 $24.02 $22.08 5,632
2018-10-24 $24.30 $24.30 $23.56 $23.56 $21.66 1,371
2018-10-23 $24.45 $24.45 $24.37 $24.37 $22.40 499
2018-10-22 $24.96 $24.96 $24.63 $24.63 $22.64 9,126
2018-10-19 $24.68 $24.76 $24.49 $24.49 $22.51 2,589
2018-10-18 $24.80 $24.84 $24.30 $24.31 $22.35 6,341
2018-10-17 $25.41 $25.41 $24.96 $24.96 $22.94 974
2018-10-16 $25.24 $25.38 $25.05 $25.38 $23.33 2,246
2018-10-15 $24.97 $24.97 $24.68 $24.68 $22.69 2,235
2018-10-12 $24.82 $24.95 $24.82 $24.95 $22.94 1,713
2018-10-11 $24.53 $24.86 $24.49 $24.49 $22.51 7,497
2018-10-10 $25.25 $25.25 $24.91 $25.06 $23.04 6,984
2018-10-09 $25.50 $25.50 $25.45 $25.45 $23.39 1,251
2018-10-08 $25.25 $25.45 $25.20 $25.44 $23.39 52,120
2018-10-05 $25.20 $25.25 $25.07 $25.07 $23.05 2,700
2018-10-04 $25.65 $25.65 $25.20 $25.20 $23.16 5,600
2018-10-03 $25.86 $25.96 $25.81 $25.96 $23.86 1,696
2018-10-02 $25.70 $25.70 $25.70 $25.70 $23.62 500
2018-10-01 $25.90 $25.90 $25.90 $25.90 $23.80 0
2018-09-28 $25.90 $25.90 $25.90 $25.90 $23.80 12
2018-09-27 $25.90 $25.90 $25.90 $25.90 $23.80 0
2018-09-26 $25.90 $25.90 $25.90 $25.90 $23.80 300
2018-09-25 $25.75 $25.77 $25.75 $25.77 $23.69 1,200
2018-09-24 $25.98 $25.98 $25.55 $25.66 $23.59 2,181
2018-09-21 $26.01 $26.01 $25.75 $25.75 $23.67 745
2018-09-20 $25.53 $25.66 $25.52 $25.66 $23.59 5,816
2018-09-19 $25.43 $25.43 $25.43 $25.43 $23.38 539
2018-09-18 $25.31 $25.31 $25.30 $25.31 $23.27 1,388
2018-09-17 $25.09 $25.09 $24.94 $25.00 $22.98 7,954
2018-09-14 $25.20 $25.20 $25.20 $25.20 $23.16 1,100
2018-09-13 $25.35 $25.35 $25.00 $25.17 $23.14 5,650
2018-09-12 $24.88 $24.88 $24.88 $24.88 $22.87 226
2018-09-11 $24.71 $24.90 $24.69 $24.90 $22.89 1,750
2018-09-10 $24.96 $24.96 $24.84 $24.84 $22.83 2,800
2018-09-07 $25.08 $25.08 $24.90 $24.96 $22.94 1,696
2018-09-06 $24.80 $24.89 $24.80 $24.89 $22.88 400
2018-09-05 $24.91 $24.91 $24.91 $24.91 $22.90 401
2018-09-04 $24.97 $25.05 $24.97 $25.05 $23.03 490
2018-08-31 $25.86 $25.86 $25.38 $25.64 $23.57 7,985
2018-08-30 $25.40 $25.42 $25.40 $25.42 $23.37 660
2018-08-29 $25.83 $25.84 $25.83 $25.84 $23.76 400
2018-08-28 $25.81 $25.81 $25.81 $25.81 $23.73 302
2018-08-27 $25.94 $25.96 $25.80 $25.93 $23.84 4,000
2018-08-24 $25.42 $25.51 $25.37 $25.51 $23.45 1,095
2018-08-23 $25.26 $25.26 $25.15 $25.19 $23.16 521
2018-08-22 $25.11 $25.37 $25.11 $25.37 $23.32 1,334
2018-08-21 $25.25 $25.25 $25.25 $25.25 $23.21 903
2018-08-20 $24.91 $25.06 $24.91 $25.06 $23.04 900
2018-08-17 $24.73 $25.11 $24.73 $25.11 $23.08 876
2018-08-16 $24.86 $24.93 $24.81 $24.93 $22.92 1,104
2018-08-15 $24.88 $24.88 $24.60 $24.77 $22.77 4,537
2018-08-14 $25.26 $25.32 $25.14 $25.23 $23.19 3,799
2018-08-13 $25.00 $25.00 $25.00 $25.00 $22.98 786
2018-08-10 $25.19 $25.35 $25.14 $25.35 $23.30 563
2018-08-09 $25.88 $25.88 $25.87 $25.87 $23.78 800
2018-08-08 $26.33 $26.36 $26.12 $26.12 $24.01 3,668
2018-08-07 $26.08 $26.08 $26.08 $26.08 $23.97 101
2018-08-06 $26.08 $26.08 $26.00 $26.00 $23.90 264
2018-08-03 $26.09 $26.09 $26.09 $26.09 $23.98 246
2018-08-02 $25.82 $25.97 $25.82 $25.97 $23.87 650
2018-08-01 $26.00 $26.13 $26.00 $26.11 $24.00 1,033
2018-07-31 $26.16 $26.16 $26.16 $26.16 $24.05 101
2018-07-30 $26.09 $26.22 $26.07 $26.22 $24.10 572
2018-07-27 $26.09 $26.09 $25.92 $25.94 $23.84 4,214
2018-07-26 $25.87 $25.98 $25.87 $25.98 $23.88 400
2018-07-25 $25.93 $25.93 $25.90 $25.90 $23.81 934
2018-07-24 $25.81 $25.84 $25.57 $25.84 $23.75 7,119
2018-07-23 $25.50 $25.53 $25.50 $25.53 $23.47 1,100
2018-07-20 $25.57 $25.58 $25.57 $25.57 $23.51 778
2018-07-19 $25.10 $25.10 $25.10 $25.10 $23.07 100
2018-07-18 $25.39 $25.41 $25.34 $25.34 $23.29 1,646
2018-07-17 $25.37 $25.39 $25.37 $25.38 $23.33 751
2018-07-16 $25.16 $25.18 $25.10 $25.18 $23.15 1,200
2018-07-13 $25.29 $25.29 $25.28 $25.28 $23.24 300
2018-07-12 $25.25 $25.29 $25.21 $25.21 $23.17 1,134
2018-07-11 $25.08 $25.13 $25.08 $25.13 $23.10 300
2018-07-10 $25.48 $25.65 $25.48 $25.65 $23.58 370
2018-07-09 $25.48 $25.59 $25.48 $25.59 $23.52 1,100
2018-07-06 $25.17 $25.22 $25.15 $25.19 $23.16 1,129
2018-07-05 $24.97 $24.97 $24.96 $24.96 $22.94 300
2018-07-03 $25.01 $25.01 $25.01 $25.01 $22.99 100
2018-07-02 $24.80 $24.83 $24.74 $24.82 $22.82 692
2018-06-29 $24.77 $24.99 $24.77 $24.97 $22.95 516
2018-06-28 $24.47 $24.61 $24.47 $24.61 $22.62 3,849
2018-06-27 $24.43 $24.44 $24.42 $24.42 $22.45 300
2018-06-26 $24.79 $24.87 $24.78 $24.87 $22.86 1,019
2018-06-25 $24.74 $24.78 $24.70 $24.76 $22.76 600
2018-06-22 $25.58 $25.58 $25.16 $25.16 $23.13 1,217
2018-06-21 $24.80 $24.88 $24.80 $24.88 $22.87 496
2018-06-20 $25.10 $25.10 $25.08 $25.08 $23.05 466
2018-06-19 $24.73 $24.89 $24.70 $24.89 $22.88 27,210
2018-06-18 $25.42 $25.42 $25.42 $25.42 $23.37 0
2018-06-15 $25.50 $25.50 $25.26 $25.42 $23.37 815
2018-06-14 $25.75 $25.75 $25.75 $25.75 $23.67 870
2018-06-13 $25.96 $26.06 $25.96 $26.06 $23.95 250
2018-06-12 $26.05 $26.06 $26.05 $26.06 $23.96 367
2018-06-11 $26.08 $26.16 $26.05 $26.07 $23.96 1,707
2018-06-08 $25.98 $26.17 $25.97 $26.17 $24.06 2,193
2018-06-07 $26.22 $26.22 $26.04 $26.20 $24.08 1,279
2018-06-06 $26.49 $26.49 $26.49 $26.49 $24.35 155
2018-06-05 $26.36 $26.36 $26.19 $26.22 $24.10 1,600
2018-06-04 $26.39 $26.65 $26.36 $26.49 $24.35 3,561
2018-06-01 $26.26 $26.26 $26.18 $26.20 $24.08 1,240
2018-05-31 $25.93 $25.94 $25.84 $25.94 $23.84 1,536
2018-05-30 $25.66 $26.08 $25.66 $26.08 $23.97 1,444
2018-05-29 $26.10 $26.10 $25.80 $25.80 $23.72 1,820
2018-05-25 $26.56 $26.56 $26.56 $26.56 $24.42 274
2018-05-24 $26.50 $26.50 $26.50 $26.50 $24.36 220
2018-05-23 $26.84 $26.84 $26.84 $26.84 $24.67 0
2018-05-22 $26.75 $26.84 $26.73 $26.84 $24.67 1,109
2018-05-21 $26.57 $26.99 $26.56 $26.99 $24.81 1,759
2018-05-18 $26.29 $26.63 $26.29 $26.63 $24.47 820
2018-05-17 $27.22 $27.22 $26.80 $26.80 $24.63 371
2018-05-16 $27.60 $27.60 $27.02 $27.16 $24.97 5,033
2018-05-15 $26.99 $27.17 $26.95 $27.17 $24.97 1,014
2018-05-14 $27.48 $27.56 $27.32 $27.56 $25.33 685
2018-05-11 $27.79 $27.79 $27.35 $27.38 $25.17 4,919
2018-05-10 $27.03 $27.38 $27.03 $27.38 $25.17 771
2018-05-09 $26.73 $26.88 $26.50 $26.76 $24.60 5,553
2018-05-08 $26.66 $26.70 $26.66 $26.70 $24.54 385
2018-05-07 $27.15 $27.15 $27.15 $27.15 $24.96 155
2018-05-04 $27.10 $27.10 $27.10 $27.10 $24.91 102
2018-05-03 $27.03 $27.21 $27.02 $27.02 $24.84 1,112
2018-05-02 $27.35 $27.35 $27.23 $27.23 $25.03 478
2018-05-01 $27.04 $27.45 $27.01 $27.45 $25.24 2,167
2018-04-30 $27.46 $27.46 $27.46 $27.46 $25.24 102
2018-04-27 $27.64 $27.64 $27.64 $27.64 $25.41 148
2018-04-26 $27.33 $27.33 $27.33 $27.33 $25.12 211
2018-04-25 $27.25 $27.25 $26.91 $26.91 $24.74 2,013
2018-04-24 $27.69 $27.69 $27.69 $27.69 $25.45 130
2018-04-23 $27.78 $27.78 $27.78 $27.78 $25.54 50
2018-04-20 $28.26 $28.26 $27.78 $27.78 $25.54 888
2018-04-19 $28.32 $28.32 $28.32 $28.32 $26.03 0
2018-04-18 $28.32 $28.32 $28.32 $28.32 $26.03 100
2018-04-17 $28.11 $28.11 $28.11 $28.11 $25.84 198
2018-04-16 $27.86 $27.88 $27.86 $27.88 $25.63 510
2018-04-13 $28.14 $28.14 $27.75 $27.75 $25.50 230
2018-04-12 $28.17 $28.27 $28.17 $28.27 $25.99 633
2018-04-11 $28.13 $28.13 $28.13 $28.13 $25.86 433
2018-04-10 $27.73 $27.74 $27.70 $27.73 $25.49 2,284
2018-04-09 $27.70 $27.77 $27.57 $27.70 $25.46 1,672
2018-04-06 $27.80 $27.80 $27.80 $27.80 $25.55 236
2018-04-05 $28.28 $28.28 $28.28 $28.28 $26.00 311
2018-04-04 $28.29 $28.29 $28.29 $28.29 $26.00 883
2018-04-03 $28.04 $28.05 $28.04 $28.04 $25.78 1,367
2018-04-02 $28.50 $28.50 $27.87 $27.87 $25.62 1,836
2018-03-29 $28.80 $28.80 $28.54 $28.54 $26.23 326
2018-03-28 $28.10 $28.10 $28.10 $28.10 $25.83 107
2018-03-27 $28.19 $28.27 $27.97 $28.10 $25.83 2,674
2018-03-26 $28.19 $28.37 $28.19 $28.35 $26.06 1,324
2018-03-23 $28.14 $28.14 $27.79 $27.79 $25.55 3,552
2018-03-22 $28.02 $28.21 $28.02 $28.21 $25.93 3,394
2018-03-21 $28.55 $28.55 $28.55 $28.55 $26.24 36
2018-03-20 $28.55 $28.55 $28.55 $28.55 $26.24 110
2018-03-19 $28.55 $28.55 $28.55 $28.55 $26.24 0
2018-03-16 $28.55 $28.55 $28.55 $28.55 $26.24 526
2018-03-15 $28.70 $28.70 $28.67 $28.67 $26.35 574
2018-03-14 $28.97 $28.97 $28.97 $28.97 $26.63 11
2018-03-13 $28.97 $28.97 $28.97 $28.97 $26.63 400
2018-03-12 $28.69 $28.92 $28.69 $28.92 $26.58 758
2018-03-09 $28.57 $28.57 $28.57 $28.57 $26.26 7
2018-03-08 $28.35 $28.63 $28.35 $28.57 $26.26 4,217
2018-03-07 $28.49 $28.49 $28.49 $28.49 $26.19 7
2018-03-06 $28.49 $28.49 $28.49 $28.49 $26.19 2
2018-03-05 $28.49 $28.49 $28.49 $28.49 $26.19 8
2018-03-02 $28.36 $28.51 $28.05 $28.49 $26.19 2,744
2018-03-01 $28.29 $28.29 $28.13 $28.19 $25.91 855
2018-02-28 $28.69 $28.69 $28.26 $28.26 $25.98 2,515
2018-02-27 $29.01 $29.01 $29.01 $29.01 $26.67 599
2018-02-26 $28.97 $29.23 $28.97 $29.23 $26.87 1,148
2018-02-23 $28.90 $28.90 $28.90 $28.90 $26.57 800
2018-02-22 $28.58 $28.58 $28.58 $28.58 $26.27 650
2018-02-21 $28.57 $28.57 $28.57 $28.57 $26.26 3
2018-02-20 $28.79 $28.79 $28.57 $28.57 $26.26 504
2018-02-16 $28.55 $28.55 $28.55 $28.55 $26.24 2
2018-02-15 $28.55 $28.55 $28.55 $28.55 $26.24 45
2018-02-14 $28.42 $28.55 $28.42 $28.55 $26.24 9,325
2018-02-13 $28.03 $28.05 $28.03 $28.05 $25.78 1,347
2018-02-12 $27.41 $27.41 $27.41 $27.41 $25.20 1
2018-02-09 $27.41 $27.41 $27.41 $27.41 $25.20 190
2018-02-08 $27.84 $27.84 $27.84 $27.84 $25.59 52
2018-02-07 $28.32 $28.32 $27.84 $27.84 $25.59 405
2018-02-06 $27.94 $28.58 $27.93 $28.58 $26.27 3,588
2018-02-05 $28.48 $28.73 $27.07 $27.07 $24.88 3,992
2018-02-02 $28.97 $29.00 $28.66 $28.66 $26.35 3,916
2018-02-01 $29.57 $29.60 $29.29 $29.55 $27.16 1,937
2018-01-31 $30.04 $30.04 $29.56 $29.57 $27.18 702
2018-01-30 $29.24 $29.36 $29.23 $29.23 $26.87 881
2018-01-29 $30.13 $30.13 $29.87 $29.87 $27.46 730
2018-01-26 $30.22 $30.22 $30.22 $30.22 $27.77 281
2018-01-25 $30.13 $30.13 $29.64 $29.64 $27.25 992
2018-01-24 $29.89 $29.89 $29.89 $29.89 $27.47 969
2018-01-23 $29.24 $29.66 $29.24 $29.38 $27.01 1,272
2018-01-22 $29.44 $29.44 $29.16 $29.16 $26.80 418
2018-01-19 $29.00 $29.11 $29.00 $29.11 $26.76 438
2018-01-18 $28.90 $28.90 $28.89 $28.90 $26.57 673
2018-01-17 $29.22 $29.23 $28.73 $29.08 $26.73 779
2018-01-16 $28.52 $29.23 $28.52 $29.07 $26.72 1,655
2018-01-12 $28.48 $28.50 $28.47 $28.50 $26.20 2,731
2018-01-11 $28.49 $28.49 $28.07 $28.07 $25.80 574
2018-01-10 $28.33 $28.40 $27.93 $28.03 $25.77 7,566
2018-01-09 $28.49 $28.49 $28.10 $28.22 $25.94 5,091
2018-01-08 $28.46 $28.46 $28.30 $28.30 $26.01 370
2018-01-05 $28.44 $28.44 $28.14 $28.24 $25.96 1,104
2018-01-04 $27.89 $28.17 $27.89 $27.97 $25.71 631
2018-01-03 $28.29 $28.29 $27.78 $27.93 $25.67 5,256
2018-01-02 $27.51 $27.82 $27.51 $27.69 $25.45 1,788
2017-12-29 $27.73 $27.78 $27.61 $27.67 $25.44 1,456
2017-12-28 $27.39 $27.39 $27.20 $27.22 $25.02 1,957
2017-12-27 $26.43 $27.27 $26.43 $27.13 $24.94 1,628
2017-12-26 $26.50 $26.75 $26.50 $26.50 $24.36 1,754
2017-12-22 $26.48 $26.48 $26.44 $26.45 $24.31 1,401
2017-12-21 $26.42 $26.49 $26.42 $26.44 $24.31 1,145
2017-12-20 $26.72 $26.72 $26.72 $26.72 $24.56 412
2017-12-19 $26.25 $26.46 $26.25 $26.30 $24.18 2,429
2017-12-18 $26.95 $26.95 $26.40 $26.40 $24.27 2,200
2017-12-15 $27.50 $27.50 $26.10 $26.64 $24.49 10,683
2017-12-14 $28.86 $28.86 $28.86 $28.86 $24.14 2
2017-12-13 $28.86 $28.86 $28.86 $28.86 $24.14 200
2017-12-12 $28.50 $28.50 $28.05 $28.05 $23.45 222
2017-12-11 $28.41 $28.41 $28.41 $28.41 $23.76 400
2017-12-08 $28.12 $28.20 $28.12 $28.20 $23.58 2,450
2017-12-07 $27.71 $28.13 $27.71 $28.13 $23.52 1,140
2017-12-06 $28.18 $28.18 $28.10 $28.10 $23.50 1,337
2017-12-05 $28.97 $29.09 $28.73 $28.86 $24.13 1,416
2017-12-04 $28.51 $28.54 $28.51 $28.54 $23.86 1,133
2017-12-01 $29.05 $29.05 $29.05 $29.05 $24.29 320
2017-11-30 $29.62 $29.62 $28.54 $28.54 $23.87 947
2017-11-29 $28.92 $28.92 $28.92 $28.92 $24.18 9
2017-11-28 $28.92 $28.92 $28.92 $28.92 $24.18 220
2017-11-27 $29.29 $29.29 $28.75 $28.75 $24.04 1,301
2017-11-24 $28.86 $29.27 $28.86 $29.27 $24.48 250
2017-11-22 $29.59 $29.59 $29.17 $29.17 $24.39 3,106
2017-11-21 $28.84 $28.95 $28.84 $28.95 $24.21 1,303
2017-11-20 $28.36 $28.67 $28.36 $28.67 $23.97 1,401
2017-11-17 $28.33 $28.33 $28.33 $28.33 $23.69 10
2017-11-16 $28.33 $28.33 $28.33 $28.33 $23.69 227
2017-11-15 $28.15 $28.15 $27.87 $28.03 $23.44 1,958
2017-11-14 $28.02 $28.04 $28.01 $28.04 $23.45 2,834
2017-11-13 $28.15 $28.15 $28.15 $28.15 $23.54 600
2017-11-10 $28.15 $28.15 $28.15 $28.15 $23.54 200
2017-11-09 $28.17 $28.33 $28.17 $28.33 $23.69 1,679
2017-11-08 $28.51 $28.59 $28.51 $28.59 $23.91 658
2017-11-07 $28.32 $28.32 $28.32 $28.32 $23.68 445
2017-11-06 $28.52 $28.62 $28.49 $28.62 $23.93 3,142
2017-11-03 $28.62 $28.62 $28.62 $28.62 $23.93 20
2017-11-02 $28.75 $28.96 $28.61 $28.62 $23.93 2,704
2017-11-01 $28.50 $28.50 $28.50 $28.50 $23.83 69
2017-10-31 $28.41 $28.50 $28.41 $28.50 $23.83 288
2017-10-30 $28.28 $28.28 $28.28 $28.28 $23.65 361
2017-10-27 $28.35 $28.35 $28.35 $28.35 $23.71 1,001
2017-10-26 $28.49 $28.49 $28.49 $28.49 $23.82 165
2017-10-25 $28.63 $28.63 $28.63 $28.63 $23.94 1
2017-10-24 $28.62 $28.63 $28.62 $28.63 $23.94 2,938
2017-10-23 $28.73 $28.73 $28.73 $28.73 $24.02 0
2017-10-20 $28.78 $28.78 $28.48 $28.73 $24.02 588
2017-10-19 $28.50 $28.50 $28.50 $28.50 $23.83 264
2017-10-18 $28.51 $28.80 $28.51 $28.80 $24.09 629
2017-10-17 $28.93 $28.93 $28.69 $28.69 $23.99 1,275
2017-10-16 $28.73 $28.96 $28.61 $28.96 $24.22 1,674
2017-10-13 $28.76 $28.76 $28.65 $28.65 $23.96 515
2017-10-12 $28.36 $28.48 $28.22 $28.34 $23.70 3,351
2017-10-11 $28.31 $28.31 $28.31 $28.31 $23.67 156
2017-10-10 $28.12 $28.12 $28.03 $28.03 $23.44 320
2017-10-09 $27.80 $27.88 $27.80 $27.88 $23.31 217
2017-10-06 $27.90 $27.90 $27.90 $27.90 $23.33 219
2017-10-05 $27.96 $27.96 $27.96 $27.96 $23.38 1
2017-10-04 $27.96 $27.96 $27.96 $27.96 $23.38 302
2017-10-03 $28.08 $28.08 $28.08 $28.08 $23.48 0
2017-10-02 $28.08 $28.08 $28.08 $28.08 $23.48 2
2017-09-29 $28.08 $28.08 $28.08 $28.08 $23.48 150
2017-09-28 $27.69 $27.69 $27.58 $27.69 $23.15 591
2017-09-27 $27.57 $27.57 $27.34 $27.43 $22.94 1,153
2017-09-26 $28.01 $28.01 $28.01 $28.01 $23.42 196
2017-09-25 $28.11 $28.11 $28.11 $28.11 $23.51 220
2017-09-22 $28.30 $28.30 $28.22 $28.22 $23.60 832
2017-09-21 $28.46 $28.46 $28.46 $28.46 $23.80 217
2017-09-20 $28.38 $28.49 $28.27 $28.27 $23.64 1,307
2017-09-19 $28.48 $28.48 $28.48 $28.48 $23.82 0
2017-09-18 $28.75 $28.77 $28.48 $28.48 $23.82 1,745
2017-09-15 $28.20 $28.20 $28.20 $28.20 $23.58 81
2017-09-14 $28.20 $28.28 $28.20 $28.20 $23.58 1,150
2017-09-13 $28.04 $28.04 $28.04 $28.04 $23.45 886
2017-09-12 $28.39 $28.39 $28.22 $28.28 $23.65 11,997
2017-09-11 $28.16 $28.16 $28.16 $28.16 $23.55 361
2017-09-08 $28.08 $28.08 $28.08 $28.08 $23.48 440
2017-09-07 $28.02 $28.14 $28.02 $28.10 $23.50 4,435
2017-09-06 $27.70 $27.70 $27.70 $27.70 $23.16 25
2017-09-05 $28.23 $28.23 $27.70 $27.70 $23.16 1,806
2017-09-01 $27.70 $27.70 $27.70 $27.70 $23.16 3
2017-08-31 $27.85 $27.85 $27.70 $27.70 $23.16 238
2017-08-30 $27.65 $27.65 $27.62 $27.62 $23.10 10,730
2017-08-29 $27.80 $27.80 $27.80 $27.80 $23.25 1
2017-08-28 $27.86 $27.86 $27.80 $27.80 $23.25 262
2017-08-25 $27.78 $27.90 $27.78 $27.87 $23.30 1,046
2017-08-24 $27.72 $27.74 $27.65 $27.74 $23.20 885
2017-08-23 $27.57 $27.58 $27.49 $27.58 $23.06 561
2017-08-22 $27.47 $27.63 $27.40 $27.63 $23.10 1,376
2017-08-21 $27.19 $27.19 $27.19 $27.19 $22.73 252
2017-08-18 $27.24 $27.24 $27.24 $27.24 $22.78 1,791
2017-08-17 $27.17 $27.17 $27.17 $27.17 $22.72 176
2017-08-16 $27.17 $27.17 $27.17 $27.17 $22.72 128
2017-08-15 $27.11 $27.15 $27.11 $27.15 $22.70 400
2017-08-14 $27.12 $27.30 $27.12 $27.22 $22.76 1,980
2017-08-11 $26.93 $26.93 $26.89 $26.92 $22.51 544
2017-08-10 $27.22 $27.22 $26.92 $26.92 $22.51 818
2017-08-09 $27.28 $27.38 $27.28 $27.31 $22.84 700
2017-08-08 $27.90 $27.90 $27.74 $27.74 $23.20 801
2017-08-07 $27.57 $27.75 $27.57 $27.75 $23.21 390
2017-08-04 $27.69 $27.69 $27.56 $27.58 $23.06 2,300
2017-08-03 $27.52 $27.52 $27.50 $27.50 $23.00 424
2017-08-02 $27.67 $27.67 $27.67 $27.67 $23.13 4,104
2017-08-01 $27.36 $27.36 $27.36 $27.36 $22.88 0
2017-07-31 $27.32 $27.46 $27.30 $27.36 $22.88 5,939
2017-07-28 $27.39 $27.64 $27.33 $27.33 $22.85 4,779
2017-07-27 $27.75 $27.75 $27.75 $27.75 $23.21 90
2017-07-26 $27.75 $27.75 $27.75 $27.75 $23.21 4
2017-07-25 $27.75 $27.75 $27.75 $27.75 $23.21 216
2017-07-24 $27.59 $27.59 $27.59 $27.59 $23.07 62
2017-07-21 $27.53 $27.61 $27.53 $27.59 $23.07 376
2017-07-20 $27.72 $27.72 $27.70 $27.71 $23.17 703
2017-07-19 $27.67 $27.67 $27.43 $27.44 $22.95 25,425
2017-07-18 $27.29 $27.47 $27.27 $27.47 $22.97 2,200
2017-07-17 $27.34 $27.42 $27.21 $27.32 $22.85 2,354
2017-07-14 $27.50 $27.57 $27.31 $27.57 $23.05 7,635
2017-07-13 $27.21 $27.21 $27.21 $27.21 $22.75 102
2017-07-12 $26.80 $27.18 $26.79 $27.18 $22.73 12,346
2017-07-11 $26.42 $26.42 $26.42 $26.42 $22.09 812
2017-07-10 $26.21 $26.25 $26.21 $26.21 $21.92 770
2017-07-07 $26.02 $26.02 $25.99 $25.99 $21.73 1,100
2017-07-06 $26.27 $26.31 $26.27 $26.31 $22.00 369
2017-07-05 $26.54 $26.54 $26.32 $26.53 $22.18 3,100
2017-07-03 $26.74 $26.74 $26.74 $26.74 $22.36 104
2017-06-30 $26.64 $26.64 $26.64 $26.64 $22.27 101
2017-06-29 $26.50 $26.50 $25.95 $26.30 $21.99 2,935
2017-06-28 $26.53 $26.53 $26.53 $26.53 $22.19 0
2017-06-27 $26.53 $26.53 $26.53 $26.53 $22.19 1,570
2017-06-26 $26.68 $26.68 $26.68 $26.68 $22.31 288
2017-06-23 $26.13 $26.34 $26.07 $26.21 $21.92 1,861
2017-06-22 $25.67 $26.40 $25.67 $26.40 $22.08 4,430
2017-06-21 $25.90 $25.90 $25.90 $25.90 $21.66 954
2017-06-20 $26.42 $26.42 $25.96 $25.96 $21.71 846
2017-06-19 $26.08 $26.38 $26.08 $26.38 $22.06 438
2017-06-16 $26.19 $26.19 $26.06 $26.06 $21.79 2,286
2017-06-15 $26.00 $26.21 $25.87 $26.21 $21.92 801
2017-06-14 $26.48 $26.48 $26.48 $26.48 $22.14 14
2017-06-13 $26.48 $26.48 $26.48 $26.48 $22.14 102
2017-06-12 $26.22 $26.22 $26.22 $26.22 $21.93 156
2017-06-09 $26.68 $26.68 $26.19 $26.22 $21.93 1,802
2017-06-08 $26.61 $26.61 $26.18 $26.41 $22.08 3,069
2017-06-07 $26.60 $26.60 $26.60 $26.60 $22.24 1
2017-06-06 $26.60 $26.60 $26.60 $26.60 $22.24 301
2017-06-05 $26.74 $26.74 $26.65 $26.65 $22.29 1,175
2017-06-02 $26.67 $26.72 $26.43 $26.67 $22.30 8,347
2017-06-01 $26.30 $26.56 $26.30 $26.55 $22.20 8,282
2017-05-31 $26.33 $26.48 $26.26 $26.48 $22.14 3,882
2017-05-30 $26.59 $26.80 $26.59 $26.59 $22.23 43,339
2017-05-26 $26.80 $26.80 $26.63 $26.78 $22.39 2,911
2017-05-25 $26.59 $26.60 $26.50 $26.60 $22.24 1,284
2017-05-24 $26.45 $26.45 $26.45 $26.45 $22.12 1,906
2017-05-23 $26.43 $26.43 $26.24 $26.24 $21.94 656
2017-05-22 $26.16 $26.25 $26.11 $26.25 $21.95 3,050
2017-05-19 $26.33 $26.38 $26.27 $26.38 $22.06 1,642
2017-05-18 $26.06 $26.08 $25.79 $25.83 $21.60 2,138
2017-05-17 $26.59 $26.71 $26.50 $26.59 $22.24 4,763
2017-05-16 $26.91 $26.93 $26.80 $26.80 $22.41 16,131
2017-05-15 $26.98 $26.98 $26.62 $26.87 $22.47 1,949
2017-05-12 $26.41 $26.65 $26.41 $26.65 $22.29 3,917
2017-05-11 $26.57 $26.57 $26.26 $26.51 $22.17 6,990
2017-05-10 $26.24 $26.41 $26.21 $26.35 $22.03 6,409
2017-05-09 $25.99 $26.30 $25.99 $26.24 $21.94 2,730
2017-05-08 $25.71 $25.71 $25.71 $25.71 $21.50 176
2017-05-05 $25.65 $25.65 $25.65 $25.65 $21.45 227
2017-05-04 $25.89 $25.89 $25.65 $25.65 $21.45 445
2017-05-03 $25.69 $26.04 $25.69 $25.93 $21.68 987
2017-05-02 $25.74 $26.16 $25.68 $26.15 $21.87 12,039
2017-05-01 $25.49 $25.56 $25.47 $25.56 $21.37 1,120
2017-04-28 $25.39 $25.49 $25.39 $25.49 $21.32 652
2017-04-27 $25.34 $25.34 $25.34 $25.34 $21.19 645
2017-04-26 $25.54 $25.91 $25.33 $25.91 $21.66 297,274
2017-04-25 $25.79 $25.95 $25.47 $25.72 $21.51 1,817
2017-04-24 $25.42 $25.75 $25.23 $25.75 $21.53 3,399
2017-04-21 $25.23 $25.23 $25.08 $25.08 $20.97 608
2017-04-20 $25.03 $25.33 $25.03 $25.33 $21.18 2,692
2017-04-19 $25.18 $25.19 $25.00 $25.00 $20.91 995
2017-04-18 $25.32 $25.32 $25.11 $25.24 $21.11 645
2017-04-17 $25.33 $25.34 $25.33 $25.34 $21.19 357
2017-04-13 $25.45 $25.45 $25.09 $25.09 $20.98 517
2017-04-12 $25.18 $25.27 $25.09 $25.19 $21.07 6,800
2017-04-11 $25.00 $25.13 $25.00 $25.12 $21.01 786
2017-04-10 $25.20 $25.20 $25.20 $25.20 $21.07 149
2017-04-07 $25.20 $25.23 $25.20 $25.23 $21.10 519
2017-04-06 $25.36 $25.36 $25.20 $25.30 $21.16 2,087
2017-04-05 $25.59 $25.59 $25.55 $25.55 $21.37 300
2017-04-04 $25.32 $25.53 $25.32 $25.48 $21.31 1,567
2017-04-03 $25.61 $25.61 $25.31 $25.39 $21.23 882
2017-03-31 $25.45 $25.49 $25.34 $25.49 $21.32 2,000
2017-03-30 $25.52 $25.55 $25.31 $25.52 $21.34 2,732
2017-03-29 $25.56 $25.56 $25.56 $25.56 $21.37 3,621
2017-03-28 $25.54 $25.54 $25.54 $25.54 $21.36 447
2017-03-27 $25.30 $25.30 $25.30 $25.30 $21.16 41
2017-03-24 $25.30 $25.30 $25.30 $25.30 $21.16 3
2017-03-23 $25.32 $25.44 $25.30 $25.30 $21.16 1,272
2017-03-22 $25.25 $25.47 $25.25 $25.40 $21.24 2,712
2017-03-21 $25.25 $25.25 $25.25 $25.25 $21.11 0
2017-03-20 $25.25 $25.25 $25.25 $25.25 $21.11 0
2017-03-17 $25.25 $25.25 $25.25 $25.25 $21.11 170
2017-03-16 $25.16 $25.16 $25.16 $25.16 $21.04 442
2017-03-15 $24.67 $24.67 $24.67 $24.67 $20.63 967
2017-03-14 $24.40 $24.40 $24.40 $24.40 $20.40 130
2017-03-13 $24.40 $24.40 $24.40 $24.40 $20.40 8
2017-03-10 $24.40 $24.40 $24.40 $24.40 $20.40 422
2017-03-09 $24.13 $24.13 $24.00 $24.12 $20.17 307
2017-03-08 $24.51 $24.56 $24.44 $24.44 $20.44 4,846
2017-03-07 $24.63 $24.65 $24.52 $24.52 $20.51 1,502
2017-03-06 $24.67 $24.67 $24.67 $24.67 $20.63 105
2017-03-03 $24.60 $24.60 $24.60 $24.60 $20.57 1,846
2017-03-02 $24.66 $24.67 $24.65 $24.67 $20.63 945
2017-03-01 $24.67 $24.85 $24.60 $24.83 $20.76 14,399
2017-02-28 $24.41 $24.45 $24.27 $24.45 $20.44 1,292
2017-02-27 $24.79 $24.79 $24.79 $24.79 $20.73 358
2017-02-24 $25.06 $25.06 $25.00 $25.00 $20.91 2,084
2017-02-23 $25.14 $25.14 $25.14 $25.14 $21.02 246
2017-02-22 $25.10 $25.10 $25.06 $25.10 $20.99 2,097
2017-02-21 $25.19 $25.19 $25.10 $25.10 $20.99 487
2017-02-17 $24.80 $24.80 $24.80 $24.80 $20.74 0
2017-02-16 $24.85 $24.86 $24.80 $24.80 $20.74 8,400
2017-02-15 $24.92 $24.92 $24.80 $24.80 $20.74 209
2017-02-14 $24.62 $24.62 $24.62 $24.62 $20.59 45
2017-02-13 $24.97 $24.97 $24.62 $24.62 $20.59 656
2017-02-10 $24.41 $24.41 $24.41 $24.41 $20.41 156
2017-02-09 $24.27 $24.35 $24.21 $24.33 $20.35 4,405
2017-02-08 $24.30 $24.41 $24.30 $24.38 $20.39 1,063
2017-02-07 $24.38 $24.39 $24.35 $24.35 $20.36 1,324
2017-02-06 $24.37 $24.37 $24.37 $24.37 $20.38 241
2017-02-03 $24.36 $24.36 $24.36 $24.36 $20.37 273
2017-02-02 $24.39 $24.39 $24.28 $24.30 $20.32 1,348
2017-02-01 $24.38 $24.38 $24.00 $24.33 $20.35 3,694
2017-01-31 $24.04 $24.04 $24.04 $24.04 $20.10 20
2017-01-30 $24.12 $24.12 $24.04 $24.04 $20.10 2,050
2017-01-27 $24.19 $24.19 $24.06 $24.06 $20.12 719
2017-01-26 $24.36 $24.36 $24.08 $24.10 $20.16 2,495
2017-01-25 $24.29 $24.36 $24.29 $24.34 $20.35 1,385
2017-01-24 $24.15 $24.17 $24.07 $24.16 $20.20 1,828
2017-01-23 $23.73 $23.73 $23.73 $23.73 $19.84 202
2017-01-20 $23.48 $23.48 $23.48 $23.48 $19.63 423
2017-01-19 $23.50 $23.55 $23.50 $23.55 $19.69 868
2017-01-18 $23.57 $23.57 $23.36 $23.36 $19.54 1,149
2017-01-17 $23.80 $23.80 $23.61 $23.72 $19.84 5,459
2017-01-13 $23.60 $23.60 $23.41 $23.45 $19.61 1,146
2017-01-12 $23.81 $23.81 $23.37 $23.57 $19.71 2,420
2017-01-11 $23.10 $23.49 $23.10 $23.49 $19.64 3,038
2017-01-10 $23.33 $23.36 $23.33 $23.36 $19.53 250
2017-01-09 $23.21 $23.21 $23.04 $23.04 $19.27 5,368
2017-01-06 $23.07 $23.12 $23.07 $23.12 $19.33 568
2017-01-05 $22.75 $23.14 $22.75 $23.11 $19.33 3,851
2017-01-04 $22.96 $23.01 $22.89 $22.89 $19.14 5,603
2017-01-03 $22.86 $22.86 $22.86 $22.86 $19.12 233
2016-12-30 $22.54 $22.67 $22.44 $22.60 $18.90 1,010
2016-12-29 $22.30 $22.30 $22.30 $22.30 $18.65 21
2016-12-28 $22.75 $22.75 $22.30 $22.30 $18.65 291
2016-12-27 $22.58 $22.58 $22.58 $22.58 $18.88 250
2016-12-23 $22.28 $22.28 $22.28 $22.28 $18.63 0
2016-12-22 $22.45 $22.45 $22.19 $22.28 $18.40 3,841
2016-12-21 $22.53 $22.53 $22.53 $22.53 $18.60 478
2016-12-20 $22.52 $22.52 $22.52 $22.52 $18.60 200
2016-12-19 $22.48 $22.51 $22.46 $22.46 $18.55 2,460
2016-12-16 $23.00 $23.00 $22.58 $22.58 $18.65 2,520
2016-12-15 $22.97 $22.97 $22.97 $22.97 $18.97 1
2016-12-14 $23.47 $23.47 $22.97 $22.97 $18.97 655
2016-12-13 $23.27 $23.27 $23.27 $23.27 $19.22 246
2016-12-12 $23.60 $23.60 $23.06 $23.18 $19.14 1,728
2016-12-09 $23.20 $23.22 $23.20 $23.22 $19.18 362
2016-12-08 $22.54 $23.36 $22.54 $23.20 $19.16 9,791
2016-12-07 $22.45 $22.45 $22.45 $22.45 $18.54 168
2016-12-06 $22.45 $22.45 $22.45 $22.45 $18.54 0
2016-12-05 $22.83 $22.83 $22.45 $22.45 $18.54 295
2016-12-02 $22.34 $22.49 $22.34 $22.38 $18.48 6,900
2016-12-01 $22.89 $22.89 $22.52 $22.52 $18.60 422
2016-11-30 $22.39 $22.39 $22.39 $22.39 $18.49 0
2016-11-29 $22.39 $22.39 $22.39 $22.39 $18.49 310
2016-11-28 $22.58 $22.61 $22.54 $22.61 $18.67 1,456
2016-11-25 $22.42 $22.42 $22.42 $22.42 $18.52 0
2016-11-23 $22.32 $22.62 $22.32 $22.42 $18.52 3,909
2016-11-22 $22.72 $22.73 $22.52 $22.54 $18.61 4,025
2016-11-21 $22.72 $22.72 $22.44 $22.49 $18.57 959
2016-11-18 $22.48 $22.48 $22.11 $22.41 $18.51 1,102
2016-11-17 $22.38 $22.47 $22.38 $22.47 $18.55 4,103
2016-11-16 $22.37 $22.46 $22.36 $22.40 $18.50 2,676
2016-11-15 $22.50 $22.50 $22.39 $22.48 $18.56 2,659
2016-11-14 $22.03 $22.03 $21.52 $21.95 $18.13 3,980
2016-11-11 $22.82 $22.82 $22.30 $22.64 $18.70 2,159
2016-11-10 $23.46 $23.46 $23.46 $23.46 $19.37 200
2016-11-09 $23.46 $23.46 $23.46 $23.46 $19.37 505
2016-11-08 $23.96 $24.35 $23.94 $24.18 $19.97 11,159
2016-11-07 $23.99 $24.09 $23.85 $24.02 $19.84 13,158
2016-11-04 $23.53 $23.53 $23.53 $23.53 $19.43 311
2016-11-03 $23.64 $23.64 $23.41 $23.41 $19.33 1,656
2016-11-02 $23.85 $23.85 $23.85 $23.85 $19.69 0
2016-11-01 $23.85 $23.85 $23.85 $23.85 $19.69 573
2016-10-31 $23.71 $24.19 $23.71 $24.19 $19.97 3,056
2016-10-28 $24.20 $24.20 $24.20 $24.20 $19.98 20
2016-10-27 $24.20 $24.20 $24.20 $24.20 $19.98 65
2016-10-26 $24.20 $24.20 $24.20 $24.20 $19.98 124
2016-10-25 $24.47 $24.47 $24.24 $24.25 $20.03 3,886
2016-10-24 $24.87 $24.87 $24.28 $24.28 $20.05 2,055
2016-10-21 $24.34 $24.34 $24.34 $24.34 $20.10 80
2016-10-20 $24.34 $24.34 $24.34 $24.34 $20.10 220
2016-10-19 $24.04 $24.04 $24.04 $24.04 $19.85 0
2016-10-18 $24.04 $24.04 $24.04 $24.04 $19.85 101
2016-10-17 $23.73 $23.73 $23.54 $23.54 $19.44 1,100
2016-10-14 $23.29 $23.29 $23.29 $23.29 $19.23 90
2016-10-13 $23.67 $23.67 $23.29 $23.29 $19.23 1,100
2016-10-12 $23.71 $23.71 $23.69 $23.69 $19.56 601
2016-10-11 $23.31 $23.42 $23.31 $23.38 $19.31 1,420
2016-10-10 $24.07 $24.08 $24.07 $24.08 $19.89 583
2016-10-07 $23.93 $23.93 $23.93 $23.93 $19.76 113
2016-10-06 $23.78 $23.78 $23.78 $23.78 $19.64 0
2016-10-05 $24.00 $24.00 $23.78 $23.78 $19.64 2,111
2016-10-04 $23.90 $23.92 $23.63 $23.63 $19.51 1,277
2016-10-03 $23.71 $23.79 $23.71 $23.79 $19.65 1,400
2016-09-30 $23.66 $23.70 $23.55 $23.55 $19.45 524
2016-09-29 $23.87 $23.87 $23.87 $23.87 $19.71 85
2016-09-28 $23.87 $23.87 $23.87 $23.87 $19.71 158
2016-09-27 $23.57 $23.57 $23.57 $23.57 $19.46 0
2016-09-26 $23.57 $23.57 $23.57 $23.57 $19.46 425
2016-09-23 $23.78 $23.81 $23.73 $23.78 $19.64 2,300
2016-09-22 $23.99 $24.02 $23.99 $24.02 $19.84 1,706
2016-09-21 $23.51 $23.51 $23.51 $23.51 $19.42 217
2016-09-20 $23.19 $23.19 $23.19 $23.19 $19.15 0
2016-09-19 $23.19 $23.19 $23.19 $23.19 $19.15 485
2016-09-16 $23.21 $23.21 $23.21 $23.21 $19.16 0
2016-09-15 $23.21 $23.21 $23.21 $23.21 $19.16 208
2016-09-14 $22.87 $22.87 $22.87 $22.87 $18.89 61
2016-09-13 $22.79 $22.90 $22.79 $22.87 $18.89 1,221
2016-09-12 $23.36 $23.63 $23.33 $23.38 $19.31 8,222
2016-09-09 $23.47 $23.52 $23.22 $23.28 $19.22 6,955
2016-09-08 $24.34 $24.34 $24.09 $24.09 $19.89 1,000
2016-09-07 $24.46 $24.46 $24.30 $24.36 $20.12 2,339
2016-09-06 $24.30 $24.39 $24.07 $24.39 $20.14 1,296
2016-09-02 $23.50 $23.50 $23.50 $23.50 $19.41 870
2016-09-01 $23.50 $23.50 $23.50 $23.50 $19.41 101
2016-08-31 $23.46 $23.46 $23.46 $23.46 $19.37 0
2016-08-30 $23.83 $23.83 $23.34 $23.46 $19.37 11,790
2016-08-29 $23.36 $23.63 $23.36 $23.52 $19.42 1,689
2016-08-26 $23.45 $23.46 $23.17 $23.27 $19.22 24,036
2016-08-25 $23.46 $23.46 $23.46 $23.46 $19.37 50
2016-08-24 $23.51 $23.57 $23.46 $23.46 $19.37 2,220
2016-08-23 $23.90 $23.90 $23.47 $23.48 $19.39 34,954
2016-08-22 $23.63 $23.67 $23.60 $23.60 $19.49 16,000
2016-08-19 $23.87 $23.87 $23.87 $23.87 $19.71 400
2016-08-18 $23.63 $23.63 $23.63 $23.63 $19.51 0
2016-08-17 $24.00 $24.00 $23.63 $23.63 $19.51 2,034
2016-08-16 $24.00 $24.00 $24.00 $24.00 $19.82 228
2016-08-15 $24.28 $24.28 $23.98 $23.99 $19.81 3,935
2016-08-12 $23.94 $23.94 $23.94 $23.94 $19.77 140
2016-08-11 $23.70 $23.70 $23.70 $23.70 $19.57 0
2016-08-10 $23.70 $23.70 $23.70 $23.70 $19.57 60
2016-08-09 $23.70 $23.70 $23.70 $23.70 $19.57 363
2016-08-08 $23.57 $23.57 $23.48 $23.57 $19.46 1,605
2016-08-05 $23.21 $23.21 $23.21 $23.21 $19.17 25
2016-08-04 $23.21 $23.21 $23.21 $23.21 $19.17 500
2016-08-03 $22.81 $22.81 $22.81 $22.81 $18.84 279
2016-08-02 $23.11 $23.11 $23.11 $23.11 $19.08 0
2016-08-01 $23.24 $23.26 $23.03 $23.11 $19.08 1,585
2016-07-29 $22.94 $22.95 $22.94 $22.95 $18.95 449
2016-07-28 $22.98 $22.98 $22.98 $22.98 $18.98 3
2016-07-27 $22.98 $22.98 $22.98 $22.98 $18.98 0
2016-07-26 $22.96 $23.01 $22.81 $22.98 $18.98 5,696
2016-07-25 $22.85 $22.88 $22.81 $22.88 $18.89 1,157
2016-07-22 $22.91 $22.97 $22.87 $22.97 $18.97 1,437
2016-07-21 $22.90 $22.90 $22.90 $22.90 $18.91 57
2016-07-20 $22.85 $22.98 $22.85 $22.90 $18.91 568
2016-07-19 $22.83 $22.83 $22.83 $22.83 $18.85 0
2016-07-18 $22.83 $22.83 $22.83 $22.83 $18.85 94
2016-07-15 $22.83 $22.83 $22.83 $22.83 $18.85 450
2016-07-14 $22.79 $22.84 $22.79 $22.84 $18.86 2,362
2016-07-13 $22.68 $22.68 $22.68 $22.68 $18.73 16
2016-07-12 $22.68 $22.68 $22.68 $22.68 $18.73 620
2016-07-11 $22.26 $22.26 $22.26 $22.26 $18.38 173
2016-07-08 $21.25 $21.25 $21.25 $21.25 $17.55 0
2016-07-07 $21.25 $21.25 $21.25 $21.25 $17.55 10
2016-07-06 $21.25 $21.25 $21.25 $21.25 $17.55 183
2016-07-05 $21.64 $21.64 $21.64 $21.64 $17.87 203
2016-07-01 $22.21 $22.21 $22.17 $22.17 $18.31 560
2016-06-30 $21.96 $21.96 $21.94 $21.95 $18.13 655
2016-06-29 $21.60 $21.62 $21.60 $21.62 $17.85 200
2016-06-28 $21.16 $21.16 $21.07 $21.12 $17.44 2,323
2016-06-27 $20.95 $20.95 $20.95 $20.95 $17.30 35
2016-06-24 $21.35 $21.35 $20.95 $20.95 $17.30 1,886
2016-06-23 $22.15 $22.20 $22.13 $22.14 $18.28 1,125
2016-06-22 $21.70 $21.70 $21.61 $21.61 $17.85 1,825
2016-06-21 $21.50 $21.69 $21.50 $21.69 $17.91 2,200
2016-06-20 $21.64 $21.66 $21.62 $21.62 $17.85 500
2016-06-17 $21.03 $21.07 $21.00 $21.01 $17.35 1,302
2016-06-16 $20.66 $20.66 $20.66 $20.66 $17.06 342
2016-06-15 $21.03 $21.19 $21.00 $21.00 $17.34 4,730
2016-06-14 $20.93 $20.93 $20.93 $20.93 $17.28 0
2016-06-13 $20.94 $20.94 $20.93 $20.93 $17.28 660
2016-06-10 $21.25 $21.25 $21.25 $21.25 $17.55 1,200
2016-06-09 $22.03 $22.03 $22.03 $22.03 $18.19 3
2016-06-08 $21.93 $22.03 $21.91 $22.03 $18.19 3,916
2016-06-07 $21.90 $21.90 $21.64 $21.79 $17.99 435
2016-06-06 $21.47 $21.61 $21.45 $21.57 $17.81 14,425
2016-06-03 $20.90 $20.90 $20.90 $20.90 $17.26 70
2016-06-02 $20.74 $20.92 $20.74 $20.90 $17.26 3,500
2016-06-01 $20.63 $20.81 $20.59 $20.77 $17.15 2,790
2016-05-31 $20.49 $20.50 $20.41 $20.42 $16.86 2,020
2016-05-27 $20.64 $20.64 $20.64 $20.64 $17.04 1,384
2016-05-26 $20.25 $20.25 $20.25 $20.25 $16.72 0
2016-05-25 $20.25 $20.25 $20.25 $20.25 $16.72 0
2016-05-24 $20.24 $20.28 $20.19 $20.25 $16.72 7,300
2016-05-23 $20.12 $20.12 $20.02 $20.12 $16.62 6,100
2016-05-20 $20.16 $20.19 $20.16 $20.17 $16.66 492
2016-05-19 $20.00 $20.03 $20.00 $20.03 $16.54 601
2016-05-18 $20.58 $20.58 $20.58 $20.58 $16.99 0
2016-05-17 $20.58 $20.58 $20.58 $20.58 $16.99 0
2016-05-16 $20.87 $20.87 $20.57 $20.58 $16.99 1,000
2016-05-13 $20.50 $20.50 $20.50 $20.50 $16.93 492
2016-05-12 $20.70 $20.76 $20.70 $20.76 $17.14 600
2016-05-11 $20.82 $20.84 $20.81 $20.84 $17.21 1,800
2016-05-10 $20.81 $20.93 $20.81 $20.93 $17.28 1,791
2016-05-09 $20.50 $20.50 $20.50 $20.50 $16.93 633
2016-05-06 $20.78 $20.78 $20.78 $20.78 $17.16 0
2016-05-05 $20.78 $20.78 $20.78 $20.78 $17.16 4
2016-05-04 $20.88 $20.88 $20.78 $20.78 $17.16 810
2016-05-03 $21.47 $21.47 $21.18 $21.23 $17.53 3,946
2016-05-02 $21.78 $21.78 $21.78 $21.78 $17.99 10
2016-04-29 $21.78 $21.78 $21.78 $21.78 $17.99 103
2016-04-28 $21.68 $21.68 $21.68 $21.68 $17.90 0
2016-04-27 $21.68 $21.68 $21.68 $21.68 $17.90 0
2016-04-26 $21.68 $21.68 $21.68 $21.68 $17.90 273
2016-04-25 $21.52 $21.52 $21.52 $21.52 $17.77 601
2016-04-22 $21.60 $21.63 $21.60 $21.61 $17.85 1,300
2016-04-21 $22.41 $22.41 $21.77 $21.77 $17.98 1,052
2016-04-20 $22.02 $22.02 $22.02 $22.02 $18.18 0
2016-04-19 $22.01 $22.05 $22.01 $22.02 $18.18 306,709
2016-04-18 $21.68 $21.68 $21.68 $21.68 $17.90 0
2016-04-15 $21.68 $21.68 $21.68 $21.68 $17.90 0
2016-04-14 $21.68 $21.68 $21.68 $21.68 $17.90 2
2016-04-13 $21.69 $21.69 $21.00 $21.68 $17.90 25,973
2016-04-12 $21.09 $21.12 $21.08 $21.12 $17.44 25,300
2016-04-11 $20.32 $20.32 $20.32 $20.32 $16.78 0
2016-04-08 $20.32 $20.32 $20.32 $20.32 $16.78 0
2016-04-07 $20.27 $20.32 $20.27 $20.32 $16.78 727
2016-04-06 $20.41 $20.87 $20.41 $20.87 $17.23 5,812
2016-04-05 $20.45 $20.45 $20.45 $20.45 $16.89 100
2016-04-04 $21.19 $21.19 $21.19 $21.19 $17.50 0
2016-04-01 $21.19 $21.19 $21.19 $21.19 $17.50 0
2016-03-31 $21.35 $21.35 $21.19 $21.19 $17.50 527
2016-03-30 $20.58 $20.58 $20.58 $20.58 $17.00 40
2016-03-29 $20.79 $20.79 $20.58 $20.58 $17.00 362
2016-03-28 $20.37 $20.37 $20.37 $20.37 $16.82 0
2016-03-24 $20.37 $20.37 $20.37 $20.37 $16.82 100
2016-03-23 $20.70 $20.70 $20.70 $20.70 $17.09 191
2016-03-22 $21.03 $21.07 $21.03 $21.07 $17.40 1,246
2016-03-21 $21.30 $21.30 $20.98 $20.98 $17.33 609
2016-03-18 $20.31 $20.31 $20.31 $20.31 $16.77 0
2016-03-17 $20.31 $20.31 $20.31 $20.31 $16.77 0
2016-03-16 $20.31 $20.31 $20.31 $20.31 $16.77 50
2016-03-15 $20.31 $20.31 $20.31 $20.31 $16.77 60
2016-03-14 $20.31 $20.31 $20.31 $20.31 $16.77 0
2016-03-11 $20.31 $20.31 $20.31 $20.31 $16.77 161
2016-03-10 $20.13 $20.13 $20.13 $20.13 $16.62 0
2016-03-09 $20.13 $20.13 $20.13 $20.13 $16.62 0
2016-03-08 $20.13 $20.13 $20.13 $20.13 $16.62 0
2016-03-07 $20.00 $20.13 $19.99 $20.13 $16.62 775
2016-03-04 $19.99 $19.99 $19.99 $19.99 $16.51 300
2016-03-03 $19.41 $19.65 $19.41 $19.65 $16.23 500
2016-03-02 $19.00 $19.20 $19.00 $19.20 $15.86 875
2016-03-01 $18.64 $18.64 $18.64 $18.64 $15.39 0
2016-02-29 $18.75 $18.75 $18.45 $18.64 $15.39 4,287
2016-02-26 $18.44 $18.44 $18.44 $18.44 $15.23 0
2016-02-25 $18.44 $18.44 $18.44 $18.44 $15.23 0
2016-02-24 $18.44 $18.44 $18.44 $18.44 $15.23 0
2016-02-23 $18.44 $18.44 $18.44 $18.44 $15.23 200
2016-02-22 $18.39 $18.39 $18.39 $18.39 $15.19 0
2016-02-19 $18.39 $18.39 $18.39 $18.39 $15.19 0
2016-02-18 $18.39 $18.39 $18.39 $18.39 $15.19 542
2016-02-17 $18.42 $18.42 $18.42 $18.42 $15.21 300
2016-02-16 $17.59 $17.59 $17.59 $17.59 $14.53 0
2016-02-12 $17.59 $17.59 $17.59 $17.59 $14.53 360
2016-02-11 $17.71 $17.71 $17.71 $17.71 $14.62 0
2016-02-10 $17.71 $17.71 $17.71 $17.71 $14.62 0
2016-02-09 $17.71 $17.71 $17.71 $17.71 $14.62 0
2016-02-08 $17.71 $17.71 $17.71 $17.71 $14.62 250
2016-02-05 $18.12 $18.12 $18.12 $18.12 $14.96 0
2016-02-04 $18.12 $18.12 $18.12 $18.12 $14.96 0
2016-02-03 $18.12 $18.12 $18.12 $18.12 $14.96 406
2016-02-02 $18.13 $18.13 $17.82 $17.88 $14.77 3,640
2016-02-01 $18.08 $18.08 $18.08 $18.08 $14.93 1,098
2016-01-29 $18.18 $18.18 $18.18 $18.18 $15.02 200
2016-01-28 $17.51 $17.51 $17.51 $17.51 $14.46 0
2016-01-27 $17.51 $17.51 $17.51 $17.51 $14.46 0
2016-01-26 $17.51 $17.51 $17.51 $17.51 $14.46 300
2016-01-25 $17.05 $17.05 $17.05 $17.05 $14.08 0
2016-01-22 $17.05 $17.05 $17.05 $17.05 $14.08 0
2016-01-21 $17.05 $17.05 $17.05 $17.05 $14.08 144
2016-01-20 $16.89 $16.90 $16.72 $16.73 $13.82 1,903
2016-01-19 $17.60 $17.60 $17.60 $17.60 $14.53 4
2016-01-15 $17.60 $17.60 $17.60 $17.60 $14.53 4
2016-01-14 $17.60 $17.60 $17.60 $17.60 $14.53 148
2016-01-13 $17.57 $17.57 $17.57 $17.57 $14.51 17
2016-01-12 $17.57 $17.57 $17.57 $17.57 $14.51 205
2016-01-11 $18.50 $18.50 $18.50 $18.50 $15.28 0
2016-01-08 $18.50 $18.50 $18.50 $18.50 $15.28 0
2016-01-07 $18.50 $18.50 $18.50 $18.50 $15.28 0
2016-01-06 $18.50 $18.50 $18.50 $18.50 $15.28 0
2016-01-05 $18.50 $18.50 $18.50 $18.50 $15.28 0
2016-01-04 $20.00 $20.00 $18.50 $18.50 $15.28 2,844
2015-12-31 $19.49 $19.49 $19.49 $19.49 $16.09 0
2015-12-30 $19.49 $19.49 $19.49 $19.49 $16.09 0
2015-12-29 $19.49 $19.49 $19.49 $19.49 $16.09 0
2015-12-28 $20.00 $20.00 $20.00 $20.00 $16.09 200
2015-12-24 $20.09 $20.09 $20.09 $20.09 $16.16 150
2015-12-23 $19.71 $19.71 $19.71 $19.71 $15.86 0
2015-12-22 $19.71 $19.71 $19.71 $19.71 $15.86 300
2015-12-21 $19.48 $19.55 $19.48 $19.55 $15.73 3,620
2015-12-18 $20.43 $20.43 $20.43 $20.43 $16.44 0
2015-12-17 $20.43 $20.43 $20.43 $20.43 $16.44 0
2015-12-16 $20.43 $20.43 $20.43 $20.43 $16.44 0
2015-12-15 $20.43 $20.43 $20.43 $20.43 $16.44 0
2015-12-14 $20.43 $20.43 $20.43 $20.43 $16.44 0
2015-12-11 $20.43 $20.43 $20.43 $20.43 $16.44 0
2015-12-10 $20.43 $20.43 $20.43 $20.43 $16.44 0
2015-12-09 $20.43 $20.43 $20.43 $20.43 $16.44 198
2015-12-08 $20.43 $20.43 $20.43 $20.43 $16.44 1
2015-12-07 $20.43 $20.43 $20.43 $20.43 $16.44 0
2015-12-04 $20.43 $20.43 $20.43 $20.43 $16.44 0
2015-12-03 $20.43 $20.43 $20.43 $20.43 $16.44 99
2015-12-02 $20.43 $20.43 $20.43 $20.43 $16.44 900
2015-12-01 $21.17 $21.17 $21.17 $21.17 $17.03 0
2015-11-30 $21.17 $21.17 $21.17 $21.17 $17.03 0
2015-11-27 $21.18 $21.18 $21.17 $21.17 $17.03 201
2015-11-25 $21.25 $21.25 $21.25 $21.25 $17.10 0
2015-11-24 $21.09 $21.27 $21.03 $21.25 $17.10 2,500
2015-11-23 $21.15 $21.15 $21.15 $21.15 $17.02 320
2015-11-20 $21.17 $21.17 $21.17 $21.17 $17.03 100
2015-11-19 $20.93 $20.93 $20.93 $20.93 $16.84 300
2015-11-18 $20.71 $20.71 $20.71 $20.71 $16.66 300
2015-11-17 $20.64 $20.64 $20.64 $20.64 $16.61 300
2015-11-16 $20.57 $20.57 $20.46 $20.46 $16.46 3,020
2015-11-13 $20.74 $20.74 $20.74 $20.74 $16.69 0
2015-11-12 $20.80 $20.80 $20.74 $20.74 $16.69 200
2015-11-11 $21.76 $21.76 $21.76 $21.76 $17.51 0
2015-11-10 $21.76 $21.76 $21.76 $21.76 $17.51 0
2015-11-09 $21.76 $21.76 $21.76 $21.76 $17.51 0
2015-11-06 $21.76 $21.76 $21.76 $21.76 $17.51 0
2015-11-05 $21.76 $21.76 $21.76 $21.76 $17.51 0
2015-11-04 $21.76 $21.76 $21.76 $21.76 $17.51 0
2015-11-03 $21.76 $21.76 $21.76 $21.76 $17.51 200
2015-11-02 $21.52 $21.52 $21.52 $21.52 $17.32 0
2015-10-30 $21.52 $21.52 $21.52 $21.52 $17.32 0
2015-10-29 $21.52 $21.52 $21.52 $21.52 $17.32 0
2015-10-28 $21.54 $21.54 $21.52 $21.52 $17.32 500
2015-10-27 $21.39 $21.39 $21.05 $21.05 $16.94 4,790
2015-10-26 $21.59 $21.59 $21.59 $21.59 $17.37 0
2015-10-23 $21.59 $21.59 $21.59 $21.59 $17.37 0
2015-10-22 $21.59 $21.59 $21.59 $21.59 $17.37 0
2015-10-21 $21.59 $21.59 $21.59 $21.59 $17.37 0
2015-10-20 $21.59 $21.59 $21.59 $21.59 $17.37 211
2015-10-19 $21.90 $21.90 $21.90 $21.90 $17.62 0
2015-10-16 $21.90 $21.90 $21.90 $21.90 $17.62 0
2015-10-15 $21.90 $21.90 $21.90 $21.90 $17.62 601
2015-10-14 $21.92 $21.92 $21.92 $21.92 $17.64 1
2015-10-13 $21.92 $21.92 $21.92 $21.92 $17.64 0
2015-10-12 $21.92 $21.92 $21.92 $21.92 $17.64 87
2015-10-09 $20.02 $22.02 $20.02 $21.92 $17.64 1,100
2015-10-08 $21.40 $21.40 $21.40 $21.40 $17.22 0
2015-10-07 $21.49 $21.49 $21.35 $21.40 $17.22 1,100
2015-10-06 $20.63 $20.63 $20.63 $20.63 $16.60 0
2015-10-05 $20.63 $20.63 $20.63 $20.63 $16.60 302
2015-10-02 $19.71 $19.71 $19.71 $19.71 $15.86 0
2015-10-01 $19.71 $19.71 $19.71 $19.71 $15.86 0
2015-09-30 $19.71 $19.71 $19.71 $19.71 $15.86 300
2015-09-29 $19.04 $19.04 $19.04 $19.04 $15.32 0
2015-09-28 $19.04 $19.04 $19.04 $19.04 $15.32 590
2015-09-25 $20.35 $20.35 $20.35 $20.35 $16.37 1
2015-09-24 $20.35 $20.35 $20.35 $20.35 $16.37 0
2015-09-23 $20.35 $20.35 $20.35 $20.35 $16.37 0
2015-09-22 $20.35 $20.35 $20.35 $20.35 $16.37 0
2015-09-21 $20.35 $20.35 $20.35 $20.35 $16.37 670
2015-09-18 $20.96 $20.96 $20.96 $20.96 $16.86 1
2015-09-17 $21.05 $21.05 $20.96 $20.96 $16.86 4,500
2015-09-16 $20.79 $20.79 $20.79 $20.79 $16.73 300
2015-09-15 $20.52 $20.52 $20.52 $20.52 $16.51 0
2015-09-14 $20.52 $20.52 $20.52 $20.52 $16.51 0
2015-09-11 $20.52 $20.52 $20.52 $20.52 $16.51 100
2015-09-10 $20.52 $20.52 $20.52 $20.52 $16.51 77
2015-09-09 $20.52 $20.52 $20.52 $20.52 $16.51 200
2015-09-08 $20.18 $20.18 $20.18 $20.18 $16.24 0
2015-09-04 $20.18 $20.18 $20.18 $20.18 $16.24 0
2015-09-03 $20.18 $20.18 $20.18 $20.18 $16.24 0

Columbia EM Core ex-China ETF (XCEM) News Headlines

Recent Columbia EM Core ex-China ETF (XCEM) News
Similar Companies to Columbia EM Core ex-China ETF (XCEM) 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.