FT Cboe Vest U.S. Equity Deep Buffer ETF - August (DAUG) Exchange: BATS

  1. Profile
  2. FT Cboe Vest U.S. Equity Deep Buffer ETF - August (DAUG)

Data as of May 9, 2025

$39.09 ($0.16) 0.42%

FT Cboe Vest U.S. Equity Deep Buffer ETF - August - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - August.
Daily Information Data
Date May 9, 2025
Open $39.05
Previous Close $39.09
High $39.27
Low $39.05
Adjusted Open $39.05
Previous Adjusted Close $39.09
Adjusted High $39.27
Adjusted Low $39.05
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - August (DAUG)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - August (DAUG)
Date Open High Low Close Adj.Close Volume
2025-05-08 $39.05 $39.27 $39.05 $39.09 $39.09 2,046
2025-05-07 $38.92 $38.97 $38.82 $38.93 $38.93 5,378
2025-05-06 $38.83 $38.98 $38.79 $38.83 $38.83 3,599
2025-05-05 $38.96 $39.18 $38.96 $39.01 $39.01 4,612
2025-05-02 $39.11 $39.26 $39.11 $39.19 $39.19 4,634
2025-05-01 $38.92 $39.01 $38.85 $38.86 $38.86 6,595
2025-04-30 $38.43 $38.71 $38.13 $38.71 $38.71 9,339
2025-04-29 $38.49 $38.65 $38.47 $38.63 $38.63 3,224
2025-04-28 $38.57 $38.57 $38.21 $38.48 $38.48 12,112
2025-04-25 $38.28 $38.50 $38.28 $38.43 $38.43 5,514
2025-04-24 $37.81 $38.26 $37.81 $38.24 $38.24 13,059
2025-04-23 $38.11 $38.16 $37.77 $37.86 $37.86 9,240
2025-04-22 $37.25 $37.53 $37.25 $37.45 $37.45 12,791
2025-04-21 $37.18 $37.20 $36.84 $36.98 $36.98 7,682
2025-04-17 $37.56 $37.64 $37.45 $37.49 $37.49 7,719
2025-04-16 $37.74 $37.77 $37.28 $37.48 $37.48 5,864
2025-04-15 $38.07 $38.16 $37.91 $37.97 $37.97 11,278
2025-04-14 $38.14 $38.22 $37.92 $38.04 $38.04 8,944
2025-04-11 $37.52 $37.96 $37.48 $37.92 $37.92 8,004
2025-04-10 $37.69 $37.69 $37.05 $37.54 $37.54 33,279
2025-04-09 $36.32 $38.19 $36.32 $38.19 $38.19 15,325
2025-04-08 $37.39 $37.39 $36.38 $36.38 $36.38 6,221
2025-04-07 $36.14 $37.18 $35.90 $36.72 $36.72 15,355
2025-04-04 $37.34 $37.34 $36.73 $36.73 $36.73 16,027
2025-04-03 $38.29 $38.37 $37.86 $37.86 $37.86 14,969
2025-04-02 $38.82 $39.08 $38.82 $39.08 $39.08 5,212
2025-04-01 $38.73 $38.90 $38.58 $38.88 $38.88 3,588
2025-03-31 $38.31 $38.80 $38.31 $38.80 $38.80 2,162
2025-03-28 $39.09 $39.09 $38.62 $38.64 $38.64 5,398
2025-03-27 $39.12 $39.30 $39.12 $39.18 $39.18 8,772
2025-03-26 $39.49 $39.52 $39.20 $39.24 $39.24 5,418
2025-03-25 $39.50 $39.57 $39.46 $39.50 $39.50 13,820
2025-03-24 $39.32 $39.49 $39.32 $39.49 $39.49 7,916
2025-03-21 $38.80 $39.04 $38.80 $39.04 $39.04 7,026
2025-03-20 $38.93 $39.20 $38.93 $38.98 $38.98 12,000
2025-03-19 $39.01 $39.12 $38.88 $39.09 $39.09 11,374
2025-03-18 $38.97 $38.97 $38.78 $38.81 $38.81 11,005
2025-03-17 $38.87 $39.21 $38.87 $39.11 $39.11 12,749
2025-03-14 $38.61 $38.94 $38.61 $38.92 $38.92 8,243
2025-03-13 $38.70 $38.70 $38.38 $38.43 $38.43 5,840
2025-03-12 $38.73 $38.91 $38.55 $38.77 $38.77 4,874
2025-03-11 $38.80 $38.84 $38.51 $38.69 $38.69 42,377
2025-03-10 $39.09 $39.09 $38.68 $38.81 $38.81 9,449
2025-03-07 $39.30 $39.49 $39.09 $39.49 $39.49 18,560
2025-03-06 $39.40 $39.61 $39.24 $39.35 $39.35 13,828
2025-03-05 $39.54 $39.76 $39.34 $39.75 $39.75 27,122
2025-03-04 $39.59 $39.79 $39.33 $39.51 $39.51 15,124
2025-03-03 $40.16 $40.17 $39.61 $39.73 $39.73 11,445
2025-02-28 $39.85 $40.11 $39.80 $40.11 $40.11 15,096
2025-02-27 $40.13 $40.19 $39.81 $39.81 $39.81 14,997
2025-02-26 $40.27 $40.31 $40.08 $40.14 $40.14 18,398
2025-02-25 $40.22 $40.22 $40.05 $40.15 $40.15 40,186
2025-02-24 $40.30 $40.37 $40.24 $40.24 $40.24 10,697
2025-02-21 $40.61 $40.61 $40.30 $40.33 $40.33 15,751
2025-02-20 $40.59 $40.63 $40.54 $40.63 $40.63 8,610
2025-02-19 $40.62 $40.66 $40.58 $40.66 $40.66 5,960
2025-02-18 $40.62 $40.62 $40.55 $40.59 $40.59 2,825
2025-02-14 $40.58 $40.59 $40.54 $40.58 $40.58 30,022
2025-02-13 $40.40 $40.55 $40.40 $40.55 $40.55 4,716
2025-02-12 $40.29 $40.40 $40.29 $40.40 $40.40 9,661
2025-02-11 $40.41 $40.46 $40.35 $40.43 $40.43 6,051
2025-02-10 $40.44 $40.45 $40.38 $40.38 $40.38 8,865
2025-02-07 $40.52 $40.52 $40.29 $40.30 $40.30 4,323
2025-02-06 $40.44 $40.46 $40.36 $40.46 $40.46 6,900
2025-02-05 $40.27 $40.39 $40.27 $40.39 $40.39 10,003
2025-02-04 $40.17 $40.30 $40.17 $40.30 $40.30 4,745
2025-02-03 $39.99 $40.24 $39.98 $40.19 $40.19 13,844
2025-01-31 $40.47 $40.50 $40.27 $40.29 $40.29 8,573
2025-01-30 $40.33 $40.40 $40.32 $40.39 $40.39 7,782
2025-01-29 $40.31 $40.36 $40.25 $40.30 $40.30 2,912
2025-01-28 $40.14 $40.38 $40.14 $40.36 $40.36 6,867
2025-01-27 $40.12 $40.21 $40.10 $40.15 $40.15 5,408
2025-01-24 $40.46 $40.51 $40.42 $40.43 $40.43 11,973
2025-01-23 $40.37 $40.44 $40.35 $40.44 $40.44 26,926
2025-01-22 $40.36 $40.41 $40.35 $40.40 $40.40 6,354
2025-01-21 $40.19 $40.30 $40.19 $40.30 $40.30 10,703
2025-01-17 $40.08 $40.18 $40.08 $40.11 $40.11 13,157
2025-01-16 $39.96 $40.00 $39.93 $39.96 $39.96 2,484
2025-01-15 $39.87 $39.99 $39.87 $39.97 $39.97 5,414
2025-01-14 $39.67 $39.67 $39.48 $39.58 $39.58 11,160
2025-01-13 $39.38 $39.54 $39.38 $39.54 $39.54 7,821
2025-01-10 $39.75 $39.75 $39.46 $39.52 $39.52 55,702
2025-01-08 $39.75 $39.82 $39.75 $39.82 $39.82 3,569
2025-01-07 $40.05 $40.05 $39.73 $39.77 $39.77 12,249
2025-01-06 $40.02 $40.12 $39.96 $39.99 $39.99 11,660
2025-01-03 $39.70 $39.93 $39.65 $39.88 $39.88 87,735
2025-01-02 $39.81 $39.82 $39.51 $39.64 $39.64 119,401
2024-12-31 $39.85 $39.85 $39.63 $39.68 $39.68 6,067
2024-12-30 $39.64 $39.84 $39.61 $39.79 $39.79 9,204
2024-12-27 $39.86 $39.95 $39.86 $39.95 $39.95 591
2024-12-26 $40.03 $40.12 $40.03 $40.11 $40.11 5,187
2024-12-24 $39.95 $40.09 $39.95 $40.09 $40.09 9,725
2024-12-23 $39.70 $39.90 $39.70 $39.89 $39.89 7,497
2024-12-20 $39.45 $39.88 $39.45 $39.78 $39.78 10,263
2024-12-19 $39.70 $39.71 $39.57 $39.57 $39.57 45,820
2024-12-18 $40.11 $40.13 $39.52 $39.56 $39.56 20,320
2024-12-17 $40.07 $40.11 $40.01 $40.04 $40.04 12,051
2024-12-16 $40.09 $40.15 $40.09 $40.13 $40.13 12,655
2024-12-13 $40.03 $40.10 $40.01 $40.08 $40.08 17,109
2024-12-12 $40.06 $40.12 $40.04 $40.08 $40.08 2,332
2024-12-11 $40.12 $40.16 $40.11 $40.14 $40.14 13,163
2024-12-10 $40.05 $40.10 $40.02 $40.02 $40.02 19,265
2024-12-09 $40.12 $40.17 $40.03 $40.03 $40.03 11,274
2024-12-06 $40.15 $40.20 $40.11 $40.12 $40.12 8,909
2024-12-05 $40.09 $40.17 $40.08 $40.12 $40.12 3,009
2024-12-04 $40.07 $40.13 $40.07 $40.10 $40.10 17,411
2024-12-03 $39.99 $40.06 $39.99 $40.04 $40.04 11,497
2024-12-02 $39.99 $40.04 $39.96 $40.02 $40.02 12,373
2024-11-29 $39.92 $40.00 $39.92 $39.99 $39.99 832
2024-11-27 $39.95 $39.95 $39.85 $39.90 $39.90 4,061
2024-11-26 $39.91 $39.95 $39.86 $39.95 $39.95 8,208
2024-11-25 $39.90 $39.90 $39.79 $39.86 $39.86 11,814
2024-11-22 $39.68 $39.78 $39.68 $39.75 $39.75 19,679
2024-11-21 $39.59 $39.70 $39.59 $39.70 $39.70 3,248
2024-11-20 $39.59 $39.61 $39.43 $39.59 $39.59 63,465
2024-11-19 $39.42 $39.62 $39.41 $39.60 $39.60 47,716
2024-11-18 $39.46 $39.58 $39.45 $39.52 $39.52 23,212
2024-11-15 $39.59 $39.60 $39.41 $39.45 $39.45 36,139
2024-11-14 $39.77 $39.90 $39.68 $39.68 $39.68 20,441
2024-11-13 $39.77 $39.82 $39.74 $39.78 $39.78 22,812
2024-11-12 $39.88 $39.88 $39.70 $39.76 $39.76 3,821
2024-11-11 $39.79 $39.82 $39.76 $39.79 $39.79 14,066
2024-11-08 $39.79 $39.81 $39.76 $39.77 $39.77 3,734
2024-11-07 $39.72 $39.74 $39.69 $39.74 $39.74 4,665
2024-11-06 $39.69 $39.69 $39.48 $39.62 $39.62 140,006
2024-11-05 $39.01 $39.16 $39.01 $39.15 $39.15 12,551
2024-11-04 $38.98 $39.05 $38.95 $38.95 $38.95 16,586
2024-11-01 $39.08 $39.14 $38.98 $38.99 $38.99 14,143
2024-10-31 $39.13 $39.13 $38.93 $38.93 $38.93 7,535
2024-10-30 $39.31 $39.38 $39.26 $39.28 $39.28 7,729
2024-10-29 $39.28 $39.41 $39.25 $39.34 $39.34 17,899
2024-10-28 $39.36 $39.37 $39.32 $39.33 $39.33 8,072
2024-10-25 $39.39 $39.43 $39.26 $39.26 $39.26 9,975
2024-10-24 $39.23 $39.28 $39.19 $39.25 $39.25 13,321
2024-10-23 $39.28 $39.31 $39.11 $39.22 $39.22 15,647
2024-10-22 $39.28 $39.39 $39.28 $39.36 $39.36 25,793
2024-10-21 $39.37 $39.40 $39.29 $39.36 $39.36 57,263
2024-10-18 $39.36 $39.42 $39.36 $39.40 $39.40 7,801
2024-10-17 $39.41 $39.41 $39.33 $39.34 $39.34 13,513
2024-10-16 $39.25 $39.35 $39.24 $39.34 $39.34 3,614
2024-10-15 $39.33 $39.33 $39.21 $39.25 $39.25 5,878
2024-10-14 $39.23 $39.36 $39.23 $39.33 $39.33 6,010
2024-10-11 $39.14 $39.26 $39.14 $39.23 $39.23 14,301
2024-10-10 $39.09 $39.16 $39.07 $39.12 $39.12 21,927
2024-10-09 $38.93 $39.16 $38.93 $39.15 $39.15 36,711
2024-10-08 $38.93 $39.04 $38.93 $39.04 $39.04 26,743
2024-10-07 $38.98 $38.99 $38.83 $38.84 $38.84 12,564
2024-10-04 $38.99 $39.04 $38.91 $39.04 $39.04 9,222
2024-10-03 $38.94 $38.96 $38.86 $38.90 $38.90 16,642
2024-10-02 $38.84 $38.99 $38.84 $38.97 $38.97 16,422
2024-10-01 $39.06 $39.06 $38.86 $38.95 $38.95 16,173
2024-09-30 $39.05 $39.14 $38.95 $39.13 $39.13 11,667
2024-09-27 $39.09 $39.12 $39.04 $39.06 $39.06 4,256
2024-09-26 $39.08 $39.11 $39.00 $39.09 $39.09 27,730
2024-09-25 $39.04 $39.05 $38.97 $39.01 $39.01 24,427
2024-09-24 $38.93 $39.02 $38.91 $39.00 $39.00 25,516
2024-09-23 $38.96 $38.98 $38.92 $38.98 $38.98 77,792
2024-09-20 $38.92 $38.93 $38.82 $38.91 $38.91 143,599
2024-09-19 $38.83 $38.98 $38.82 $38.95 $38.95 11,794
2024-09-18 $38.66 $38.77 $38.61 $38.61 $38.61 17,682
2024-09-17 $38.72 $38.77 $38.57 $38.64 $38.64 41,769
2024-09-16 $38.59 $38.65 $38.56 $38.65 $38.65 29,769
2024-09-13 $38.59 $38.64 $38.52 $38.62 $38.62 22,932
2024-09-12 $38.40 $38.50 $38.28 $38.49 $38.49 35,843
2024-09-11 $38.01 $38.34 $37.80 $38.34 $38.34 35,139
2024-09-10 $38.15 $38.15 $37.92 $38.14 $38.14 197,007
2024-09-09 $38.02 $38.08 $37.93 $38.06 $38.06 51,372
2024-09-06 $38.20 $38.21 $37.77 $37.81 $37.81 95,441
2024-09-05 $38.19 $38.26 $38.04 $38.13 $38.13 348,431
2024-09-04 $38.24 $38.28 $38.11 $38.19 $38.19 390,033
2024-09-03 $38.56 $38.56 $38.10 $38.23 $38.23 218,437
2024-08-30 $38.49 $38.60 $38.36 $38.59 $38.59 92,980
2024-08-29 $38.40 $38.57 $38.37 $38.43 $38.43 31,430
2024-08-28 $38.57 $38.57 $38.28 $38.42 $38.42 66,360
2024-08-27 $38.46 $38.53 $38.39 $38.53 $38.53 50,959
2024-08-26 $38.51 $38.51 $38.42 $38.49 $38.49 116,026
2024-08-23 $38.38 $38.52 $38.34 $38.52 $38.52 47,716
2024-08-22 $39.68 $39.68 $38.26 $38.28 $38.28 57,276
2024-08-21 $38.47 $38.47 $38.33 $38.45 $38.45 72,614
2024-08-20 $38.42 $38.42 $38.33 $38.35 $38.35 99,234
2024-08-19 $38.33 $38.37 $38.21 $38.35 $38.35 191,221
2024-08-16 $38.21 $38.21 $38.16 $38.20 $38.20 187,003
2024-08-15 $38.19 $38.20 $38.16 $38.18 $38.18 62,965
2024-08-14 $38.22 $38.22 $38.12 $38.16 $38.16 14,013
2024-08-13 $38.14 $38.19 $38.12 $38.16 $38.16 17,087
2024-08-12 $38.17 $38.17 $38.11 $38.14 $38.14 11,902
2024-08-09 $38.13 $38.13 $38.04 $38.12 $38.12 7,500
2024-08-08 $37.96 $38.06 $37.96 $38.02 $38.02 19,677
2024-08-07 $38.04 $38.04 $37.84 $37.87 $37.87 14,639
2024-08-06 $37.90 $38.02 $37.90 $37.91 $37.91 10,671
2024-08-05 $37.16 $37.75 $37.16 $37.63 $37.63 30,031
2024-08-02 $38.13 $38.13 $37.90 $38.00 $38.00 13,507
2024-08-01 $38.09 $38.09 $38.05 $38.06 $38.06 10,528
2024-07-31 $38.09 $38.09 $38.05 $38.07 $38.07 6,754
2024-07-30 $38.07 $38.07 $38.03 $38.03 $38.03 2,091
2024-07-29 $38.04 $38.07 $38.02 $38.04 $38.04 3,891
2024-07-26 $38.00 $38.05 $38.00 $38.02 $38.02 4,192
2024-07-25 $38.06 $38.06 $37.96 $37.99 $37.99 4,192
2024-07-24 $37.94 $38.02 $37.94 $37.96 $37.96 11,812
2024-07-23 $38.00 $38.03 $38.00 $38.03 $38.03 7,363
2024-07-22 $37.99 $38.02 $37.99 $38.01 $38.01 5,764
2024-07-19 $37.98 $37.98 $37.95 $37.98 $37.98 6,339
2024-07-18 $37.97 $38.01 $37.95 $37.98 $37.98 8,573
2024-07-17 $37.98 $38.00 $37.96 $38.00 $38.00 30,238
2024-07-16 $37.97 $38.01 $37.97 $37.98 $37.98 5,455
2024-07-15 $38.00 $38.00 $37.96 $37.97 $37.97 23,324
2024-07-12 $37.98 $37.99 $37.97 $37.98 $37.98 14,663
2024-07-11 $37.95 $37.97 $37.94 $37.97 $37.97 3,220
2024-07-10 $37.95 $37.98 $37.95 $37.97 $37.97 5,379
2024-07-09 $37.99 $37.99 $37.93 $37.94 $37.94 11,421
2024-07-08 $37.94 $37.94 $37.92 $37.94 $37.94 20,252
2024-07-05 $37.93 $37.93 $37.89 $37.92 $37.92 20,160
2024-07-03 $37.89 $37.90 $37.89 $37.90 $37.90 7,033
2024-07-02 $37.86 $37.90 $37.86 $37.88 $37.88 125,213
2024-07-01 $37.86 $37.88 $37.84 $37.88 $37.88 28,691
2024-06-28 $37.85 $37.88 $37.84 $37.85 $37.85 33,480
2024-06-27 $37.83 $37.84 $37.82 $37.84 $37.84 8,626
2024-06-26 $37.81 $37.83 $37.78 $37.78 $37.78 243,015
2024-06-25 $37.81 $37.82 $37.79 $37.82 $37.82 163,099
2024-06-24 $37.80 $37.82 $37.78 $37.81 $37.81 9,879
2024-06-21 $37.79 $37.79 $37.77 $37.79 $37.79 7,154
2024-06-20 $37.79 $37.79 $37.76 $37.77 $37.77 16,097
2024-06-18 $37.77 $37.79 $37.76 $37.77 $37.77 13,884
2024-06-17 $37.73 $37.78 $37.72 $37.77 $37.77 17,394
2024-06-14 $37.77 $37.77 $37.72 $37.75 $37.75 4,603
2024-06-13 $37.74 $37.75 $37.71 $37.74 $37.74 22,936
2024-06-12 $37.72 $37.75 $37.69 $37.72 $37.72 55,461
2024-06-11 $37.66 $37.69 $37.63 $37.68 $37.68 23,276
2024-06-10 $37.64 $37.67 $37.64 $37.66 $37.66 2,962
2024-06-07 $37.67 $37.67 $37.59 $37.65 $37.65 35,275
2024-06-06 $37.67 $37.67 $37.62 $37.63 $37.63 2,286
2024-06-05 $37.57 $37.66 $37.57 $37.64 $37.64 12,230
2024-06-04 $37.63 $37.63 $37.52 $37.57 $37.57 23,063
2024-06-03 $37.52 $37.56 $37.51 $37.56 $37.56 20,908
2024-05-31 $37.52 $37.53 $37.40 $37.53 $37.53 7,771
2024-05-30 $37.47 $37.49 $37.45 $37.46 $37.46 4,992
2024-05-29 $37.45 $37.52 $37.45 $37.50 $37.50 10,077
2024-05-28 $37.54 $37.57 $37.50 $37.54 $37.54 15,979
2024-05-24 $37.50 $37.56 $37.50 $37.55 $37.55 14,942
2024-05-23 $37.53 $37.54 $37.44 $37.46 $37.46 25,862
2024-05-22 $37.52 $37.54 $37.47 $37.54 $37.54 30,832
2024-05-21 $37.49 $37.54 $37.48 $37.52 $37.52 81,096
2024-05-20 $37.49 $37.53 $37.48 $37.49 $37.49 12,807
2024-05-17 $37.48 $37.50 $37.46 $37.50 $37.50 12,540
2024-05-16 $37.48 $37.48 $37.42 $37.46 $37.46 16,075
2024-05-15 $37.41 $37.47 $37.38 $37.47 $37.47 20,590
2024-05-14 $37.32 $37.38 $37.31 $37.38 $37.38 56,163
2024-05-13 $37.34 $37.35 $37.30 $37.32 $37.32 27,054
2024-05-10 $37.32 $37.34 $37.29 $37.30 $37.30 49,802
2024-05-09 $37.22 $37.29 $37.22 $37.28 $37.28 49,988
2024-05-08 $37.22 $37.25 $37.20 $37.24 $37.24 12,478
2024-05-07 $37.20 $37.25 $37.19 $37.20 $37.20 12,776
2024-05-06 $37.16 $37.18 $37.15 $37.18 $37.18 7,085
2024-05-03 $37.05 $37.06 $36.98 $37.04 $37.04 237,995
2024-05-02 $36.76 $36.90 $36.73 $36.84 $36.84 12,079
2024-05-01 $36.70 $36.95 $36.70 $36.73 $36.73 27,086
2024-04-30 $36.94 $36.94 $36.80 $36.80 $36.80 16,138
2024-04-29 $36.92 $36.98 $36.92 $36.94 $36.94 24,803
2024-04-26 $36.90 $36.95 $36.89 $36.94 $36.94 79,238
2024-04-25 $36.58 $36.78 $36.58 $36.75 $36.75 17,725
2024-04-24 $36.82 $36.84 $36.74 $36.83 $36.83 23,860
2024-04-23 $36.69 $36.83 $36.69 $36.79 $36.79 41,027
2024-04-22 $36.53 $36.69 $36.49 $36.63 $36.63 52,676
2024-04-19 $36.54 $36.57 $36.38 $36.45 $36.45 40,486
2024-04-18 $36.58 $36.68 $36.50 $36.55 $36.55 17,245
2024-04-17 $36.70 $36.70 $36.52 $36.58 $36.58 22,275
2024-04-16 $36.64 $36.69 $36.59 $36.63 $36.63 35,649
2024-04-15 $36.87 $36.88 $36.63 $36.65 $36.65 16,852
2024-04-12 $36.86 $36.86 $36.74 $36.76 $36.76 17,302
2024-04-11 $36.89 $37.00 $36.84 $36.95 $36.95 14,892
2024-04-10 $36.74 $36.89 $36.74 $36.87 $36.87 15,007
2024-04-09 $36.95 $37.00 $36.85 $36.96 $36.96 27,742
2024-04-08 $36.95 $37.00 $36.93 $36.93 $36.93 18,626
2024-04-05 $36.87 $36.97 $36.87 $36.89 $36.89 538,891
2024-04-04 $37.04 $37.04 $36.80 $36.83 $36.83 29,510
2024-04-03 $36.93 $37.01 $36.92 $36.98 $36.98 30,617
2024-04-02 $36.91 $36.97 $36.87 $36.97 $36.97 94,207
2024-04-01 $37.02 $37.05 $36.97 $36.98 $36.98 44,659
2024-03-28 $36.99 $37.04 $36.99 $37.00 $37.00 31,100
2024-03-27 $36.99 $36.99 $36.92 $36.98 $36.98 22,674
2024-03-26 $36.93 $36.99 $36.90 $36.90 $36.90 11,723
2024-03-25 $36.88 $36.95 $36.88 $36.95 $36.95 16,896
2024-03-22 $36.94 $36.96 $36.92 $36.93 $36.93 13,858
2024-03-21 $36.97 $36.97 $36.92 $36.93 $36.93 33,577
2024-03-20 $36.80 $36.92 $36.80 $36.84 $36.84 289,754
2024-03-19 $36.71 $36.81 $36.71 $36.78 $36.78 388,828
2024-03-18 $36.75 $36.79 $36.71 $36.72 $36.72 15,590
2024-03-15 $36.68 $36.70 $36.64 $36.65 $36.65 23,019
2024-03-14 $36.74 $36.74 $36.67 $36.72 $36.72 10,919
2024-03-13 $36.89 $36.89 $36.73 $36.74 $36.74 11,645
2024-03-12 $36.65 $36.75 $36.65 $36.73 $36.73 29,639
2024-03-11 $36.60 $36.65 $36.58 $36.62 $36.62 36,312
2024-03-08 $36.64 $36.77 $36.61 $36.63 $36.63 13,689
2024-03-07 $36.62 $36.72 $36.62 $36.69 $36.69 12,646
2024-03-06 $36.61 $36.66 $36.57 $36.58 $36.58 22,552
2024-03-05 $36.60 $36.60 $36.30 $36.56 $36.56 14,602
2024-03-04 $36.66 $36.69 $36.65 $36.65 $36.65 16,774
2024-03-01 $36.60 $36.70 $36.60 $36.66 $36.66 36,424
2024-02-29 $36.56 $36.61 $36.51 $36.59 $36.59 62,449
2024-02-28 $36.51 $36.55 $36.49 $36.51 $36.51 34,159
2024-02-27 $36.52 $36.55 $36.50 $36.53 $36.53 12,574
2024-02-26 $36.58 $36.58 $36.48 $36.49 $36.49 31,048
2024-02-23 $36.54 $36.64 $36.51 $36.52 $36.52 42,783
2024-02-22 $36.45 $36.56 $36.44 $36.53 $36.53 489,994
2024-02-21 $36.17 $36.27 $36.15 $36.24 $36.24 173,870
2024-02-20 $36.23 $36.24 $36.17 $36.20 $36.20 17,415
2024-02-16 $36.33 $36.38 $36.27 $36.31 $36.31 26,092
2024-02-15 $36.29 $36.34 $36.27 $36.33 $36.33 25,154
2024-02-14 $36.21 $36.27 $36.16 $36.27 $36.27 66,742
2024-02-13 $36.18 $36.18 $36.03 $36.11 $36.11 12,909
2024-02-12 $36.35 $36.38 $36.31 $36.31 $36.31 6,621
2024-02-09 $36.27 $36.34 $36.27 $36.32 $36.32 26,949
2024-02-08 $36.26 $36.26 $36.22 $36.25 $36.25 4,363
2024-02-07 $36.21 $36.26 $36.18 $36.24 $36.24 9,327
2024-02-06 $36.12 $36.14 $36.09 $36.13 $36.13 16,534
2024-02-05 $36.10 $36.13 $36.04 $36.09 $36.09 113,128
2024-02-02 $36.01 $36.15 $36.01 $36.11 $36.11 17,078
2024-02-01 $35.84 $35.97 $35.82 $35.97 $35.97 30,119
2024-01-31 $35.95 $35.95 $35.77 $35.77 $35.77 15,294
2024-01-30 $36.12 $36.12 $36.01 $36.02 $36.02 33,078
2024-01-29 $35.94 $36.06 $35.92 $36.03 $36.03 28,762
2024-01-26 $35.96 $35.99 $35.92 $35.92 $35.92 56,323
2024-01-25 $35.94 $35.96 $35.87 $35.94 $35.94 51,297
2024-01-24 $35.89 $35.99 $35.85 $35.86 $35.86 34,347
2024-01-23 $35.85 $35.86 $35.78 $35.85 $35.85 21,599
2024-01-22 $35.80 $35.84 $35.77 $35.78 $35.78 28,690
2024-01-19 $35.53 $35.76 $35.53 $35.73 $35.73 138,277
2024-01-18 $35.48 $35.56 $35.36 $35.51 $35.51 26,854
2024-01-17 $35.37 $35.37 $35.29 $35.34 $35.34 14,493
2024-01-16 $35.46 $35.49 $35.37 $35.44 $35.44 52,910
2024-01-12 $35.53 $35.58 $35.49 $35.51 $35.51 55,908
2024-01-11 $35.58 $35.58 $35.33 $35.48 $35.48 34,571
2024-01-10 $35.43 $35.53 $35.40 $35.50 $35.50 18,671
2024-01-09 $35.28 $35.44 $35.27 $35.37 $35.37 8,496
2024-01-08 $35.15 $35.43 $35.15 $35.40 $35.40 31,385
2024-01-05 $35.08 $35.21 $35.07 $35.13 $35.13 69,407
2024-01-04 $35.18 $35.23 $35.07 $35.07 $35.07 33,046
2024-01-03 $35.15 $35.22 $35.12 $35.13 $35.13 4,646
2024-01-02 $35.26 $35.31 $35.24 $35.28 $35.28 27,086
2023-12-29 $35.42 $35.46 $35.33 $35.43 $35.43 15,045
2023-12-28 $35.39 $35.46 $35.39 $35.41 $35.41 11,814
2023-12-27 $35.37 $35.42 $35.35 $35.42 $35.42 15,185
2023-12-26 $35.31 $35.40 $35.30 $35.35 $35.35 31,886
2023-12-22 $35.27 $35.34 $35.24 $35.33 $35.33 15,668
2023-12-21 $35.18 $35.29 $35.10 $35.23 $35.23 35,195
2023-12-20 $35.24 $35.37 $35.10 $35.10 $35.10 13,856
2023-12-19 $35.25 $35.33 $35.25 $35.33 $35.33 43,588
2023-12-18 $35.28 $35.30 $35.20 $35.22 $35.22 28,053
2023-12-15 $35.20 $35.20 $35.10 $35.14 $35.14 28,812
2023-12-14 $35.22 $35.22 $35.08 $35.14 $35.14 8,438
2023-12-13 $34.84 $35.12 $34.84 $35.09 $35.09 16,334
2023-12-12 $34.71 $34.86 $34.71 $34.82 $34.82 12,487
2023-12-11 $34.61 $34.75 $34.61 $34.74 $34.74 19,964
2023-12-08 $34.55 $34.70 $34.55 $34.64 $34.64 22,685
2023-12-07 $34.48 $34.59 $34.48 $34.56 $34.56 8,760
2023-12-06 $34.55 $34.59 $34.39 $34.42 $34.42 51,060
2023-12-05 $34.42 $34.55 $34.42 $34.48 $34.48 21,499
2023-12-04 $34.46 $34.50 $34.40 $34.48 $34.48 45,892
2023-12-01 $34.49 $34.64 $34.45 $34.59 $34.59 78,486
2023-11-30 $34.37 $34.49 $34.34 $34.48 $34.48 22,094
2023-11-29 $34.56 $34.57 $34.39 $34.44 $34.44 48,073
2023-11-28 $34.37 $34.50 $34.35 $34.41 $34.41 429,373
2023-11-27 $34.37 $34.44 $34.37 $34.41 $34.41 28,535
2023-11-24 $34.42 $34.43 $34.39 $34.41 $34.41 8,583
2023-11-22 $34.43 $34.45 $34.34 $34.40 $34.40 21,514
2023-11-21 $34.27 $34.36 $34.26 $34.31 $34.31 43,682
2023-11-20 $34.19 $34.39 $34.19 $34.35 $34.35 14,243
2023-11-17 $34.15 $34.22 $34.15 $34.21 $34.21 12,667
2023-11-16 $34.16 $34.18 $34.05 $34.17 $34.17 30,492
2023-11-15 $34.15 $34.21 $34.11 $34.12 $34.12 14,702
2023-11-14 $33.97 $34.16 $33.97 $34.09 $34.09 24,030
2023-11-13 $33.63 $33.74 $33.63 $33.68 $33.68 13,588
2023-11-10 $33.54 $33.72 $33.41 $33.69 $33.69 105,691
2023-11-09 $33.61 $33.61 $33.37 $33.42 $33.42 11,710
2023-11-08 $33.59 $33.59 $33.47 $33.57 $33.57 24,523
2023-11-07 $33.50 $33.60 $33.46 $33.53 $33.53 21,558
2023-11-06 $33.46 $33.48 $33.39 $33.46 $33.46 21,003
2023-11-03 $33.32 $33.49 $33.32 $33.43 $33.43 65,636
2023-11-02 $33.05 $33.28 $33.03 $33.22 $33.22 27,926
2023-11-01 $32.67 $32.90 $32.67 $32.86 $32.86 134,288
2023-10-31 $32.57 $32.68 $32.50 $32.65 $32.65 40,520
2023-10-30 $32.54 $32.60 $32.43 $32.59 $32.59 146,304
2023-10-27 $32.51 $32.51 $32.28 $32.33 $32.33 9,012
2023-10-26 $32.61 $32.65 $32.40 $32.45 $32.45 37,930
2023-10-25 $32.81 $32.86 $32.64 $32.64 $32.64 15,896
2023-10-24 $32.93 $32.97 $32.82 $32.92 $32.92 12,563
2023-10-23 $32.74 $32.95 $32.66 $32.78 $32.78 27,676
2023-10-20 $33.01 $33.05 $32.81 $32.81 $32.81 10,694
2023-10-19 $33.30 $33.33 $33.03 $33.10 $33.10 22,932
2023-10-18 $33.36 $33.43 $33.19 $33.20 $33.20 25,641
2023-10-17 $33.37 $33.54 $33.35 $33.45 $33.45 21,730
2023-10-16 $33.42 $33.54 $33.41 $33.51 $33.51 16,027
2023-10-13 $33.43 $33.43 $33.22 $33.25 $33.25 32,805
2023-10-12 $33.48 $33.50 $33.27 $33.37 $33.37 158,626
2023-10-11 $33.47 $33.48 $33.33 $33.46 $33.46 19,427
2023-10-10 $33.30 $33.52 $33.30 $33.37 $33.37 16,594
2023-10-09 $33.08 $33.29 $33.05 $33.27 $33.27 46,082
2023-10-06 $32.81 $33.25 $32.81 $33.21 $33.21 37,265
2023-10-05 $32.92 $32.96 $32.81 $32.92 $32.92 44,223
2023-10-04 $32.91 $33.00 $32.76 $32.92 $32.92 22,386
2023-10-03 $33.02 $33.02 $32.73 $32.83 $32.83 13,614
2023-10-02 $33.07 $33.09 $32.95 $33.09 $33.09 28,757
2023-09-29 $33.21 $33.23 $32.98 $33.09 $33.09 33,835
2023-09-28 $33.01 $33.14 $33.01 $33.08 $33.08 30,216
2023-09-27 $33.13 $33.13 $32.87 $32.97 $32.97 49,809
2023-09-26 $33.10 $33.10 $32.99 $33.01 $33.01 4,549
2023-09-25 $33.16 $33.27 $33.15 $33.25 $33.25 34,852
2023-09-22 $33.24 $33.33 $33.14 $33.16 $33.16 29,307
2023-09-21 $33.38 $33.38 $33.21 $33.21 $33.21 215,882
2023-09-20 $33.72 $33.78 $33.50 $33.50 $33.50 109,324
2023-09-19 $33.67 $33.71 $33.61 $33.69 $33.69 206,746
2023-09-18 $33.62 $33.82 $33.62 $33.80 $33.80 386,668
2023-09-15 $33.96 $33.96 $33.74 $33.75 $33.75 26,861
2023-09-14 $33.91 $34.01 $33.87 $33.95 $33.95 29,415
2023-09-13 $33.79 $33.86 $33.76 $33.82 $33.82 19,454
2023-09-12 $33.76 $33.87 $33.76 $33.81 $33.81 28,947
2023-09-11 $33.87 $33.90 $33.80 $33.86 $33.86 25,656
2023-09-08 $33.69 $33.84 $33.69 $33.79 $33.79 19,587
2023-09-07 $33.63 $33.76 $33.62 $33.75 $33.75 39,193
2023-09-06 $33.83 $33.89 $33.73 $33.80 $33.80 47,190
2023-09-05 $33.84 $34.02 $33.84 $33.94 $33.94 131,071
2023-09-01 $34.00 $34.05 $33.91 $33.96 $33.96 32,474
2023-08-31 $34.01 $34.06 $33.91 $33.91 $33.91 72,775
2023-08-30 $33.85 $33.99 $33.85 $33.92 $33.92 50,269
2023-08-29 $33.57 $33.89 $33.57 $33.87 $33.87 191,767
2023-08-28 $33.54 $33.67 $33.52 $33.63 $33.63 541,138
2023-08-25 $33.41 $33.55 $33.29 $33.51 $33.51 67,238
2023-08-24 $33.64 $33.66 $33.40 $33.42 $33.42 39,843
2023-08-23 $33.51 $33.68 $33.48 $33.65 $33.65 1,011,044
2023-08-22 $33.50 $33.53 $33.38 $33.40 $33.40 799,566
2023-08-21 $33.35 $33.51 $33.30 $33.49 $33.49 101,108
2023-08-18 $32.99 $33.43 $32.99 $33.33 $33.33 182,940
2023-08-17 $33.69 $33.76 $33.29 $33.38 $33.38 119,542
2023-08-16 $33.79 $33.94 $33.58 $33.63 $33.63 146,223
2023-08-15 $34.10 $34.16 $33.79 $33.84 $33.84 110,832
2023-08-14 $33.89 $34.22 $33.89 $34.22 $34.22 48,781
2023-08-11 $33.82 $34.14 $33.82 $34.03 $34.03 16,828
2023-08-10 $34.40 $34.52 $33.99 $34.05 $34.05 29,977
2023-08-09 $34.20 $34.31 $34.05 $34.09 $34.09 67,572
2023-08-08 $34.30 $34.34 $34.06 $34.34 $34.34 30,731
2023-08-07 $34.36 $34.43 $34.28 $34.43 $34.43 31,301
2023-08-04 $34.44 $34.60 $34.12 $34.17 $34.17 49,441
2023-08-03 $34.30 $34.45 $34.24 $34.37 $34.37 25,819
2023-08-02 $34.57 $34.66 $34.38 $34.47 $34.47 88,337
2023-08-01 $34.89 $34.95 $34.83 $34.88 $34.88 172,261
2023-07-31 $34.86 $35.05 $34.86 $34.96 $34.96 41,305
2023-07-28 $34.89 $34.99 $34.83 $34.92 $34.92 19,469
2023-07-27 $35.11 $35.11 $34.57 $34.66 $34.66 30,078
2023-07-26 $34.83 $34.94 $34.68 $34.82 $34.82 313,958
2023-07-25 $34.76 $34.90 $34.75 $34.81 $34.81 35,082
2023-07-24 $34.71 $34.82 $34.65 $34.73 $34.73 63,510
2023-07-21 $34.76 $34.77 $34.59 $34.59 $34.59 37,657
2023-07-20 $34.73 $34.83 $34.54 $34.64 $34.64 86,459
2023-07-19 $34.81 $34.92 $34.78 $34.82 $34.82 316,012
2023-07-18 $34.50 $34.80 $34.50 $34.74 $34.74 51,107
2023-07-17 $34.35 $34.57 $34.35 $34.48 $34.48 39,556
2023-07-14 $34.49 $34.51 $34.33 $34.36 $34.36 54,636
2023-07-13 $34.28 $34.44 $34.24 $34.39 $34.39 67,335
2023-07-12 $34.30 $34.30 $34.06 $34.12 $34.12 85,229
2023-07-11 $33.73 $33.92 $33.66 $33.89 $33.89 106,956
2023-07-10 $33.58 $33.68 $33.58 $33.68 $33.68 355,478
2023-07-07 $33.67 $33.95 $33.35 $33.60 $33.60 14,090
2023-07-06 $33.63 $33.71 $33.51 $33.69 $33.69 81,333
2023-07-05 $33.99 $34.02 $33.91 $33.94 $33.94 125,489
2023-07-03 $33.94 $34.02 $33.94 $33.99 $33.99 10,946
2023-06-30 $33.91 $34.04 $33.80 $34.03 $34.03 41,072
2023-06-29 $33.38 $33.63 $33.38 $33.58 $33.58 243,965
2023-06-28 $33.33 $33.52 $33.33 $33.45 $33.45 79,728
2023-06-27 $33.26 $33.53 $33.22 $33.45 $33.45 1,764,733
2023-06-26 $33.37 $33.37 $33.16 $33.16 $33.16 60,633
2023-06-23 $33.40 $33.40 $33.22 $33.26 $33.26 33,450
2023-06-22 $33.36 $33.58 $33.29 $33.57 $33.57 1,190,295
2023-06-21 $33.51 $33.62 $33.37 $33.42 $33.42 1,489,881
2023-06-20 $33.53 $33.66 $33.43 $33.56 $33.56 389,023
2023-06-16 $33.90 $33.96 $33.72 $33.72 $33.72 85,382
2023-06-15 $33.62 $33.92 $33.53 $33.86 $33.86 367,008
2023-06-14 $33.49 $33.57 $33.26 $33.49 $33.49 146,600
2023-06-13 $33.39 $33.50 $33.36 $33.41 $33.41 166,506
2023-06-12 $32.95 $33.26 $32.95 $33.22 $33.22 60,658
2023-06-09 $33.03 $33.08 $32.90 $32.97 $32.97 29,105
2023-06-08 $32.83 $32.97 $32.79 $32.93 $32.93 57,954
2023-06-07 $32.92 $32.94 $32.74 $32.80 $32.80 181,002
2023-06-06 $32.78 $32.92 $32.78 $32.92 $32.92 32,577
2023-06-05 $32.89 $33.30 $32.81 $32.84 $32.84 51,531
2023-06-02 $32.77 $32.95 $32.66 $32.91 $32.91 46,500
2023-06-01 $32.26 $32.58 $32.25 $32.49 $32.49 74,756
2023-05-31 $32.22 $32.33 $32.19 $32.30 $32.30 37,719
2023-05-30 $32.63 $32.63 $32.38 $32.50 $32.50 73,891
2023-05-26 $32.30 $32.52 $32.26 $32.49 $32.49 28,940
2023-05-25 $32.09 $32.24 $32.04 $32.19 $32.19 111,449
2023-05-24 $31.98 $32.09 $31.89 $32.01 $32.01 62,984
2023-05-23 $32.36 $32.36 $32.11 $32.15 $32.15 129,556
2023-05-22 $32.34 $32.48 $32.34 $32.41 $32.41 45,883
2023-05-19 $32.50 $32.51 $32.32 $32.40 $32.40 273,734
2023-05-18 $32.21 $32.45 $32.16 $32.45 $32.45 80,758
2023-05-17 $31.96 $32.23 $31.96 $32.23 $32.23 23,908
2023-05-16 $31.99 $32.07 $31.95 $31.98 $31.98 315,042
2023-05-15 $32.12 $32.14 $31.97 $32.11 $32.11 45,447
2023-05-12 $32.14 $32.15 $31.90 $32.07 $32.07 29,322
2023-05-11 $32.03 $32.11 $31.99 $32.11 $32.11 65,704
2023-05-10 $32.67 $32.67 $31.92 $32.17 $32.17 50,176
2023-05-09 $32.05 $32.11 $32.04 $32.09 $32.09 148,207
2023-05-08 $32.29 $32.29 $32.06 $32.18 $32.18 74,122
2023-05-05 $32.01 $32.24 $32.01 $32.18 $32.18 50,904
2023-05-04 $31.83 $31.87 $31.74 $31.78 $31.78 48,283
2023-05-03 $32.09 $32.24 $31.92 $31.92 $31.92 84,452
2023-05-02 $32.24 $32.27 $31.95 $32.05 $32.05 48,739
2023-05-01 $32.33 $32.41 $32.29 $32.33 $32.33 44,943
2023-04-28 $32.15 $32.33 $32.15 $32.31 $32.31 46,709
2023-04-27 $31.99 $32.17 $31.89 $32.14 $32.14 60,655
2023-04-26 $31.87 $31.95 $31.74 $31.81 $31.81 854,851
2023-04-25 $32.02 $32.14 $31.88 $31.91 $31.91 290,623
2023-04-24 $32.20 $32.22 $32.07 $32.21 $32.21 112,134
2023-04-21 $32.22 $32.29 $32.05 $32.19 $32.19 283,234
2023-04-20 $32.24 $32.27 $32.05 $32.13 $32.13 94,057
2023-04-19 $32.23 $32.31 $32.18 $32.30 $32.30 81,339
2023-04-18 $32.47 $32.47 $32.23 $32.32 $32.32 44,944
2023-04-17 $32.22 $32.25 $32.12 $32.24 $32.24 46,602
2023-04-14 $32.25 $32.37 $32.10 $32.22 $32.22 114,759
2023-04-13 $32.11 $32.33 $32.08 $32.33 $32.33 41,690
2023-04-12 $32.26 $32.26 $32.02 $32.05 $32.05 39,544
2023-04-11 $32.12 $32.23 $32.09 $32.15 $32.15 94,241
2023-04-10 $32.03 $32.15 $31.92 $32.15 $32.15 58,997
2023-04-06 $32.01 $32.16 $31.97 $32.10 $32.10 67,806
2023-04-05 $32.13 $32.13 $31.95 $32.07 $32.07 48,711
2023-04-04 $32.21 $32.27 $32.02 $32.13 $32.13 57,185
2023-04-03 $32.09 $32.24 $32.08 $32.23 $32.23 246,382
2023-03-31 $31.89 $32.12 $31.84 $32.12 $32.12 615,672
2023-03-30 $31.85 $31.88 $31.76 $31.80 $31.80 51,556
2023-03-29 $31.67 $31.78 $31.59 $31.77 $31.77 353,884
2023-03-28 $31.54 $31.54 $31.42 $31.52 $31.52 85,183
2023-03-27 $31.63 $31.63 $31.52 $31.54 $31.54 61,298
2023-03-24 $31.38 $31.57 $31.29 $31.57 $31.57 37,307
2023-03-23 $31.41 $31.65 $31.34 $31.45 $31.45 57,709
2023-03-22 $31.63 $31.85 $31.39 $31.39 $31.39 906,501
2023-03-21 $31.68 $31.73 $31.48 $31.62 $31.62 460,532
2023-03-20 $31.38 $31.48 $31.32 $31.47 $31.47 116,406
2023-03-17 $31.29 $31.50 $31.27 $31.35 $31.35 181,503
2023-03-16 $31.15 $31.51 $31.12 $31.51 $31.51 144,657
2023-03-15 $31.07 $31.25 $31.02 $31.25 $31.25 64,738
2023-03-14 $31.24 $31.34 $31.06 $31.33 $31.33 155,717
2023-03-13 $30.97 $31.25 $30.90 $31.01 $31.01 143,799
2023-03-10 $31.20 $31.26 $30.99 $31.01 $31.01 507,957
2023-03-09 $31.64 $31.67 $31.26 $31.26 $31.26 130,423
2023-03-08 $31.51 $31.62 $31.43 $31.59 $31.59 112,534
2023-03-07 $31.89 $31.90 $31.53 $31.59 $31.59 77,654
2023-03-06 $31.97 $32.02 $31.82 $31.89 $31.89 70,945
2023-03-03 $31.60 $31.88 $31.60 $31.85 $31.85 29,399
2023-03-02 $31.36 $31.62 $31.30 $31.59 $31.59 83,819
2023-03-01 $31.48 $31.48 $31.34 $31.39 $31.39 83,625
2023-02-28 $31.59 $31.64 $31.47 $31.53 $31.53 46,335
2023-02-27 $31.73 $31.77 $31.53 $31.58 $31.58 24,588
2023-02-24 $31.53 $31.58 $31.38 $31.56 $31.56 32,682
2023-02-23 $31.84 $31.84 $31.53 $31.73 $31.73 161,549
2023-02-22 $31.67 $31.76 $31.57 $31.57 $31.57 45,948
2023-02-21 $31.88 $31.91 $31.65 $31.69 $31.69 63,380
2023-02-17 $32.12 $32.12 $31.92 $32.00 $32.00 18,295
2023-02-16 $32.26 $32.32 $32.07 $32.10 $32.10 110,014
2023-02-15 $32.14 $32.37 $32.14 $32.33 $32.33 88,372
2023-02-14 $32.29 $32.44 $32.16 $32.34 $32.34 38,907
2023-02-13 $32.18 $32.35 $32.18 $32.29 $32.29 23,732
2023-02-10 $32.04 $32.15 $31.98 $32.13 $32.13 48,084
2023-02-09 $32.43 $32.43 $32.02 $32.08 $32.08 1,451,218
2023-02-08 $32.36 $32.37 $32.17 $32.19 $32.19 229,733
2023-02-07 $32.16 $32.47 $32.08 $32.44 $32.44 35,574
2023-02-06 $32.22 $32.25 $32.12 $32.22 $32.22 13,455
2023-02-03 $32.32 $32.52 $32.23 $32.33 $32.33 592,943
2023-02-02 $32.45 $32.58 $32.34 $32.52 $32.52 221,589
2023-02-01 $31.90 $32.35 $31.86 $32.21 $32.21 18,992
2023-01-31 $31.75 $31.98 $31.73 $31.98 $31.98 43,432
2023-01-30 $31.92 $31.96 $31.71 $31.75 $31.75 1,047,027
2023-01-27 $31.89 $32.08 $31.88 $31.92 $31.92 40,562
2023-01-26 $31.92 $31.96 $31.70 $31.93 $31.93 262,660
2023-01-25 $31.50 $31.74 $31.38 $31.64 $31.64 153,711
2023-01-24 $31.71 $31.77 $31.63 $31.67 $31.67 98,749
2023-01-23 $31.66 $31.88 $31.59 $31.79 $31.79 123,502
2023-01-20 $31.30 $31.51 $31.25 $31.50 $31.50 31,398
2023-01-19 $31.25 $31.33 $31.18 $31.18 $31.18 25,913
2023-01-18 $31.64 $31.78 $31.38 $31.38 $31.38 62,263
2023-01-17 $31.69 $31.76 $31.60 $31.60 $31.60 22,515
2023-01-13 $31.42 $31.72 $31.40 $31.69 $31.69 59,543
2023-01-12 $31.52 $31.72 $31.46 $31.60 $31.60 93,167
2023-01-11 $31.47 $31.63 $31.42 $31.63 $31.63 203,807
2023-01-10 $31.26 $31.41 $31.26 $31.35 $31.35 15,918
2023-01-09 $31.33 $31.54 $31.27 $31.31 $31.31 17,637
2023-01-06 $31.04 $31.36 $31.03 $31.25 $31.25 50,171
2023-01-05 $31.02 $31.02 $30.89 $30.89 $30.89 71,827
2023-01-04 $31.07 $31.23 $31.01 $31.16 $31.16 55,895
2023-01-03 $31.12 $31.16 $30.90 $31.02 $31.02 24,955
2022-12-30 $31.06 $31.12 $30.93 $31.12 $31.12 63,204
2022-12-29 $31.03 $31.20 $31.03 $31.15 $31.15 58,654
2022-12-28 $31.01 $31.10 $30.86 $30.92 $30.92 50,361
2022-12-27 $31.13 $31.14 $31.05 $31.11 $31.11 31,583
2022-12-23 $30.96 $31.13 $30.91 $31.09 $31.09 41,224
2022-12-22 $31.09 $31.11 $30.77 $30.98 $30.98 151,237
2022-12-21 $31.09 $31.31 $31.09 $31.22 $31.22 75,133
2022-12-20 $31.05 $31.11 $30.98 $31.02 $31.02 17,233
2022-12-19 $31.56 $31.56 $30.88 $31.04 $31.04 47,223
2022-12-16 $31.07 $31.28 $31.06 $31.19 $31.19 82,793
2022-12-15 $31.45 $31.45 $31.23 $31.28 $31.28 30,970
2022-12-14 $31.83 $32.09 $31.63 $31.78 $31.78 52,981
2022-12-13 $32.13 $32.19 $31.73 $31.89 $31.89 90,348
2022-12-12 $31.57 $31.76 $31.50 $31.76 $31.76 80,117
2022-12-09 $31.59 $31.72 $31.52 $31.54 $31.54 242,465
2022-12-08 $31.51 $31.66 $31.48 $31.57 $31.57 49,956
2022-12-07 $31.44 $31.55 $31.40 $31.50 $31.50 29,091
2022-12-06 $31.71 $31.71 $31.40 $31.52 $31.52 22,630
2022-12-05 $31.99 $31.99 $31.65 $31.75 $31.75 17,583
2022-12-02 $31.76 $32.08 $31.76 $32.01 $32.01 68,077
2022-12-01 $32.16 $32.16 $31.93 $32.09 $32.09 31,777
2022-11-30 $31.48 $32.08 $31.47 $32.08 $32.08 46,171
2022-11-29 $31.57 $31.59 $31.44 $31.58 $31.58 53,082
2022-11-28 $31.73 $31.76 $31.51 $31.59 $31.59 25,495
2022-11-25 $31.71 $31.85 $31.71 $31.81 $31.81 2,157
2022-11-23 $31.72 $31.89 $31.70 $31.80 $31.80 36,200
2022-11-22 $31.56 $31.67 $31.56 $31.67 $31.67 35,757
2022-11-21 $31.57 $31.57 $31.43 $31.53 $31.53 558,957
2022-11-18 $31.63 $31.63 $31.43 $31.54 $31.54 45,245
2022-11-17 $31.33 $31.51 $31.27 $31.49 $31.49 66,131
2022-11-16 $31.53 $31.59 $31.47 $31.52 $31.52 47,791
2022-11-15 $31.65 $31.71 $31.53 $31.64 $31.64 38,890
2022-11-14 $31.50 $31.68 $31.50 $31.52 $31.52 41,219
2022-11-11 $31.55 $31.66 $31.46 $31.64 $31.64 49,360
2022-11-10 $31.29 $31.53 $31.18 $31.52 $31.52 127,560
2022-11-09 $30.97 $30.97 $30.68 $30.68 $30.68 125,894
2022-11-08 $31.00 $31.11 $30.84 $31.02 $31.02 98,827
2022-11-07 $30.73 $31.04 $30.73 $30.93 $30.93 309,184
2022-11-04 $30.67 $30.82 $30.51 $30.76 $30.76 38,650
2022-11-03 $30.47 $30.64 $30.43 $30.59 $30.59 29,021
2022-11-02 $31.06 $31.13 $30.66 $30.71 $30.71 41,690
2022-11-01 $31.34 $31.34 $31.01 $31.11 $31.11 66,173
2022-10-31 $31.08 $31.19 $31.03 $31.11 $31.11 36,042
2022-10-28 $30.91 $31.21 $30.87 $31.21 $31.21 93,971
2022-10-27 $31.02 $31.02 $30.83 $30.86 $30.86 27,532
2022-10-26 $30.98 $31.15 $30.89 $30.96 $30.96 45,112
2022-10-25 $30.85 $31.06 $30.85 $31.06 $31.06 50,910
2022-10-24 $30.78 $30.85 $30.51 $30.82 $30.82 477,711
2022-10-21 $30.29 $30.68 $30.28 $30.63 $30.63 67,168
2022-10-20 $30.40 $30.54 $30.22 $30.31 $30.31 86,519
2022-10-19 $30.39 $30.46 $30.26 $30.35 $30.35 15,710
2022-10-18 $30.67 $30.67 $30.33 $30.52 $30.52 225,653
2022-10-17 $30.25 $30.36 $30.24 $30.33 $30.33 36,224
2022-10-14 $30.33 $30.33 $29.95 $29.97 $29.97 24,489
2022-10-13 $29.62 $30.30 $29.62 $30.22 $30.22 24,244
2022-10-12 $30.03 $32.99 $29.92 $29.97 $29.97 720,823
2022-10-11 $30.02 $30.14 $29.91 $29.99 $29.99 48,769
2022-10-10 $30.12 $30.14 $29.99 $30.06 $30.06 137,207
2022-10-07 $30.45 $30.45 $30.13 $30.20 $30.20 25,140
2022-10-06 $30.72 $30.79 $30.58 $30.60 $30.60 32,554
2022-10-05 $30.56 $30.87 $30.49 $30.74 $30.74 604,165
2022-10-04 $30.50 $30.75 $30.50 $30.75 $30.75 165,963
2022-10-03 $30.04 $30.38 $30.03 $30.30 $30.30 55,884
2022-09-30 $30.17 $30.25 $29.94 $29.99 $29.99 158,213
2022-09-29 $30.36 $30.36 $30.00 $30.13 $30.13 108,972
2022-09-28 $30.28 $30.55 $30.17 $30.49 $30.49 428,107
2022-09-27 $30.42 $30.45 $30.08 $30.19 $30.19 433,687
2022-09-26 $30.25 $30.41 $30.15 $30.23 $30.23 116,169
2022-09-23 $30.55 $30.55 $30.19 $30.32 $30.32 108,251
2022-09-22 $30.77 $30.77 $30.57 $30.66 $30.66 181,751
2022-09-21 $31.07 $31.14 $30.80 $30.80 $30.80 94,837
2022-09-20 $31.03 $31.08 $30.91 $30.99 $30.99 225,089
2022-09-19 $30.97 $31.20 $30.96 $31.20 $31.20 27,150
2022-09-16 $31.06 $31.14 $30.94 $31.10 $31.10 72,790
2022-09-15 $31.31 $31.40 $31.14 $31.17 $31.17 135,427
2022-09-14 $31.39 $31.41 $31.26 $31.33 $31.33 57,683
2022-09-13 $31.75 $31.75 $31.32 $31.34 $31.34 115,083
2022-09-12 $31.94 $32.11 $31.94 $32.05 $32.05 44,739
2022-09-09 $31.81 $31.94 $31.78 $31.94 $31.94 40,163
2022-09-08 $31.52 $31.72 $31.45 $31.71 $31.71 296,606
2022-09-07 $31.31 $31.61 $31.31 $31.59 $31.59 114,484
2022-09-06 $31.37 $31.41 $31.23 $31.31 $31.31 36,426
2022-09-02 $31.70 $31.72 $31.28 $31.38 $31.38 74,324
2022-09-01 $31.43 $31.56 $31.28 $31.56 $31.56 276,746
2022-08-31 $31.68 $31.73 $31.49 $31.50 $31.50 92,033
2022-08-30 $31.86 $31.86 $31.55 $31.63 $31.63 99,558
2022-08-29 $31.78 $31.88 $31.69 $31.81 $31.81 154,762
2022-08-26 $32.39 $32.45 $31.85 $31.92 $31.92 101,099
2022-08-25 $32.28 $32.38 $32.22 $32.37 $32.37 28,903
2022-08-24 $32.16 $32.26 $32.03 $32.22 $32.22 168,189
2022-08-23 $32.17 $32.22 $32.13 $32.15 $32.15 86,734
2022-08-22 $32.39 $32.39 $32.13 $32.18 $32.18 271,405
2022-08-19 $32.76 $32.76 $32.45 $32.49 $32.49 285,638
2022-08-18 $32.86 $33.03 $32.81 $32.95 $32.95 354,682
2022-08-17 $32.93 $33.01 $32.83 $32.92 $32.92 10,265
2022-08-16 $32.97 $33.27 $32.92 $33.11 $33.11 88,161
2022-08-15 $32.85 $33.13 $32.85 $33.07 $33.07 227,565
2022-08-12 $32.78 $33.00 $32.73 $32.98 $32.98 98,413
2022-08-11 $32.83 $32.89 $32.65 $32.68 $32.68 11,739
2022-08-10 $32.66 $32.74 $32.65 $32.74 $32.74 4,584
2022-08-09 $32.61 $32.61 $32.46 $32.52 $32.52 16,178
2022-08-08 $32.69 $32.69 $32.54 $32.55 $32.55 4,774
2022-08-05 $32.45 $32.61 $32.45 $32.55 $32.55 17,791
2022-08-04 $32.67 $32.70 $32.59 $32.60 $32.60 33,487
2022-08-03 $32.65 $32.76 $32.57 $32.69 $32.69 16,408
2022-08-02 $32.58 $32.68 $32.52 $32.56 $32.56 153,804
2022-08-01 $32.62 $32.69 $32.56 $32.62 $32.62 27,932
2022-07-29 $32.58 $32.64 $32.57 $32.63 $32.63 11,315
2022-07-28 $32.55 $32.59 $32.50 $32.59 $32.59 8,321
2022-07-27 $32.46 $32.49 $32.40 $32.49 $32.49 11,635
2022-07-26 $32.47 $32.48 $32.46 $32.47 $32.47 6,359
2022-07-25 $32.51 $32.51 $32.46 $32.48 $32.48 11,552
2022-07-22 $32.50 $32.52 $32.47 $32.48 $32.48 67,943
2022-07-21 $32.52 $32.54 $32.45 $32.54 $32.54 62,816
2022-07-20 $32.43 $32.48 $32.40 $32.44 $32.44 1,129,878
2022-07-19 $32.38 $32.43 $32.36 $32.42 $32.42 100,305
2022-07-18 $32.37 $32.39 $32.36 $32.36 $32.36 7,097
2022-07-15 $32.45 $32.45 $32.37 $32.37 $32.37 519
2022-07-14 $32.32 $32.40 $32.30 $32.35 $32.35 47,497
2022-07-13 $32.32 $32.36 $32.32 $32.35 $32.35 3,305
2022-07-12 $32.38 $32.38 $32.36 $32.36 $32.36 453
2022-07-11 $32.41 $32.42 $32.37 $32.41 $32.41 3,171
2022-07-08 $32.45 $32.49 $32.43 $32.43 $32.43 1,921
2022-07-07 $32.46 $32.48 $32.40 $32.44 $32.44 14,003
2022-07-06 $32.36 $32.41 $32.32 $32.39 $32.39 30,336
2022-07-05 $32.33 $32.38 $32.29 $32.37 $32.37 7,963
2022-07-01 $32.31 $32.39 $32.26 $32.38 $32.38 3,822
2022-06-30 $32.31 $32.38 $32.28 $32.33 $32.33 6,660
2022-06-29 $32.38 $32.40 $32.32 $32.37 $32.37 19,179
2022-06-28 $32.48 $32.48 $32.33 $32.37 $32.37 40,306
2022-06-27 $32.60 $32.60 $32.44 $32.48 $32.48 3,983
2022-06-24 $32.50 $32.51 $32.43 $32.51 $32.51 6,346
2022-06-23 $32.30 $32.40 $32.28 $32.35 $32.35 177,236
2022-06-22 $32.27 $32.38 $32.27 $32.33 $32.33 57,283
2022-06-21 $32.34 $32.38 $32.25 $32.30 $32.30 15,724
2022-06-17 $32.09 $32.26 $32.09 $32.18 $32.18 21,422
2022-06-16 $32.25 $32.25 $32.10 $32.14 $32.14 28,668
2022-06-15 $32.34 $32.39 $32.23 $32.34 $32.34 60,859
2022-06-14 $32.30 $32.30 $32.23 $32.25 $32.25 14,633
2022-06-13 $32.30 $32.36 $32.24 $32.32 $32.32 16,191
2022-06-10 $32.70 $32.70 $32.52 $32.58 $32.58 8,582
2022-06-09 $33.04 $33.09 $32.87 $32.87 $32.87 29,187
2022-06-08 $33.29 $33.34 $33.09 $33.10 $33.10 19,957
2022-06-07 $33.04 $33.42 $33.04 $33.31 $33.31 5,643
2022-06-06 $33.35 $33.35 $33.14 $33.17 $33.17 11,106
2022-06-03 $33.24 $33.24 $33.12 $33.17 $33.17 10,567
2022-06-02 $33.16 $33.44 $33.10 $33.44 $33.44 40,183
2022-06-01 $33.37 $33.37 $33.06 $33.20 $33.20 44,559
2022-05-31 $33.25 $33.41 $33.22 $33.25 $33.25 30,457
2022-05-27 $33.22 $33.35 $33.15 $33.35 $33.35 37,882
2022-05-26 $32.88 $33.10 $32.88 $33.02 $33.02 20,002
2022-05-25 $32.70 $32.87 $32.67 $32.83 $32.83 798,537
2022-05-24 $32.67 $32.69 $32.54 $32.69 $32.69 45,887
2022-05-23 $32.58 $32.81 $32.58 $32.74 $32.74 9,815
2022-05-20 $32.68 $32.68 $32.36 $32.55 $32.55 18,036
2022-05-19 $32.53 $32.67 $32.53 $32.55 $32.55 17,079
2022-05-18 $32.99 $32.99 $32.63 $32.63 $32.63 14,095
2022-05-17 $33.16 $33.16 $32.99 $33.13 $33.13 8,561
2022-05-16 $32.90 $33.00 $32.84 $32.90 $32.90 12,170
2022-05-13 $32.83 $33.02 $32.82 $32.95 $32.95 20,893
2022-05-12 $32.66 $32.70 $32.54 $32.66 $32.66 8,018
2022-05-11 $32.77 $32.99 $32.70 $32.70 $32.70 10,225
2022-05-10 $33.15 $33.15 $32.90 $32.90 $32.90 3,778
2022-05-09 $33.03 $33.03 $32.88 $32.88 $32.88 9,109
2022-05-06 $33.28 $33.34 $33.28 $33.34 $33.34 3,361
2022-05-05 $33.81 $33.81 $33.30 $33.40 $33.40 9,586
2022-05-04 $33.62 $33.99 $33.41 $33.99 $33.99 2,928
2022-05-03 $33.50 $33.55 $33.48 $33.51 $33.51 5,107
2022-05-02 $33.41 $33.46 $33.06 $33.42 $33.42 16,974
2022-04-29 $33.76 $33.76 $33.33 $33.33 $33.33 4,731
2022-04-28 $33.82 $33.94 $33.82 $33.94 $33.94 1,732
2022-04-27 $33.69 $33.73 $33.53 $33.58 $33.58 2,415
2022-04-26 $33.77 $33.79 $33.59 $33.59 $33.59 1,423
2022-04-25 $33.76 $34.11 $33.75 $34.03 $34.03 7,668
2022-04-22 $34.13 $34.17 $33.98 $33.98 $33.98 11,429
2022-04-21 $34.75 $34.75 $34.42 $34.42 $34.42 3,121
2022-04-20 $34.82 $34.82 $34.63 $34.68 $34.68 7,316
2022-04-19 $34.53 $34.72 $34.53 $34.71 $34.71 10,229
2022-04-18 $34.37 $34.49 $34.32 $34.39 $34.39 4,565
2022-04-14 $34.64 $34.65 $34.45 $34.45 $34.45 1,701
2022-04-13 $34.35 $34.64 $34.35 $34.64 $34.64 15,056
2022-04-12 $34.51 $34.58 $34.41 $34.45 $34.45 1,335
2022-04-11 $34.53 $34.53 $34.53 $34.53 $34.53 97
2022-04-08 $34.86 $34.86 $34.77 $34.77 $34.77 5,414
2022-04-07 $34.80 $34.83 $34.62 $34.83 $34.83 4,569
2022-04-06 $34.73 $34.76 $34.67 $34.76 $34.76 3,218
2022-04-05 $34.96 $34.99 $34.84 $34.89 $34.89 1,997
2022-04-04 $34.99 $35.07 $34.96 $35.07 $35.07 3,115
2022-04-01 $34.94 $34.98 $34.84 $34.87 $34.87 10,203
2022-03-31 $35.14 $35.14 $34.94 $34.94 $34.94 21,870
2022-03-30 $35.12 $35.14 $35.07 $35.11 $35.11 2,139
2022-03-29 $35.14 $35.18 $35.14 $35.18 $35.18 4,375
2022-03-28 $34.92 $35.02 $34.88 $35.02 $35.02 7,631
2022-03-25 $34.90 $34.92 $34.80 $34.91 $34.91 24,302
2022-03-24 $34.60 $34.85 $34.60 $34.85 $34.85 4,654
2022-03-23 $34.78 $34.78 $34.65 $34.66 $34.66 8,080
2022-03-22 $34.81 $34.87 $34.78 $34.78 $34.78 4,798
2022-03-21 $34.68 $34.73 $34.54 $34.65 $34.65 3,522
2022-03-18 $34.48 $34.64 $34.47 $34.59 $34.59 3,758
2022-03-17 $34.28 $34.48 $34.28 $34.45 $34.45 4,231
2022-03-16 $34.12 $34.22 $33.97 $34.22 $34.22 1,697
2022-03-15 $33.78 $33.93 $33.77 $33.93 $33.93 6,117
2022-03-14 $33.65 $33.78 $33.57 $33.60 $33.60 5,551
2022-03-11 $33.91 $33.91 $33.71 $33.74 $33.74 8,189
2022-03-10 $33.74 $33.91 $33.74 $33.91 $33.91 4,642
2022-03-09 $33.84 $33.96 $33.84 $33.96 $33.96 7,445
2022-03-08 $33.54 $33.84 $33.54 $33.64 $33.64 12,809
2022-03-07 $34.25 $34.25 $33.68 $33.72 $33.72 3,156
2022-03-04 $34.05 $34.18 $34.03 $34.18 $34.18 7,228
2022-03-03 $34.24 $34.32 $34.24 $34.29 $34.29 1,890
2022-03-02 $34.21 $34.46 $34.18 $34.38 $34.38 13,256
2022-03-01 $34.19 $34.25 $34.02 $34.06 $34.06 17,436
2022-02-28 $34.05 $34.36 $34.02 $34.29 $34.29 19,233
2022-02-25 $34.10 $34.34 $34.03 $34.34 $34.34 3,092
2022-02-24 $33.56 $33.99 $33.56 $33.99 $33.99 3,506
2022-02-23 $34.08 $34.17 $33.80 $33.80 $33.80 2,997
2022-02-22 $34.07 $34.27 $34.00 $34.06 $34.06 12,516
2022-02-18 $34.43 $34.43 $34.24 $34.25 $34.25 1,909
2022-02-17 $34.48 $34.49 $34.34 $34.35 $34.35 15,984
2022-02-16 $34.57 $34.68 $34.50 $34.65 $34.65 23,580
2022-02-15 $34.60 $34.61 $34.55 $34.61 $34.61 6,908
2022-02-14 $34.37 $34.43 $34.26 $34.39 $34.39 17,983
2022-02-11 $34.63 $34.75 $34.45 $34.47 $34.47 9,276
2022-02-10 $34.87 $34.87 $34.68 $34.72 $34.72 11,211
2022-02-09 $34.93 $34.97 $34.88 $34.97 $34.97 3,179
2022-02-08 $34.61 $34.78 $34.60 $34.78 $34.78 13,780
2022-02-07 $34.72 $34.76 $34.62 $34.62 $34.62 3,646
2022-02-04 $34.60 $34.76 $34.54 $34.72 $34.72 8,917
2022-02-03 $34.78 $34.78 $34.64 $34.65 $34.65 5,670
2022-02-02 $34.90 $35.03 $34.87 $35.02 $35.02 23,679
2022-02-01 $34.69 $34.84 $34.69 $34.84 $34.84 5,147
2022-01-31 $34.61 $34.74 $34.55 $34.74 $34.74 6,574
2022-01-28 $34.05 $34.46 $34.02 $34.46 $34.46 15,404
2022-01-27 $34.26 $34.42 $34.10 $34.13 $34.13 6,897
2022-01-26 $34.48 $34.48 $34.04 $34.13 $34.13 16,190
2022-01-25 $33.90 $34.37 $33.90 $34.21 $34.21 8,505
2022-01-24 $34.06 $34.37 $33.85 $34.37 $34.37 7,895
2022-01-21 $34.51 $34.60 $34.37 $34.37 $34.37 10,065
2022-01-20 $34.94 $34.94 $34.64 $34.64 $34.64 17,296
2022-01-19 $34.88 $34.95 $34.81 $34.81 $34.81 13,803
2022-01-18 $34.93 $34.94 $34.87 $34.89 $34.89 2,585
2022-01-14 $35.07 $35.14 $34.97 $35.14 $35.14 39,355
2022-01-13 $35.27 $35.29 $35.11 $35.11 $35.11 13,829
2022-01-12 $35.23 $35.31 $35.23 $35.27 $35.27 6,814
2022-01-11 $35.13 $35.27 $35.13 $35.25 $35.25 3,663
2022-01-10 $34.94 $35.12 $34.93 $35.12 $35.12 10,053
2022-01-07 $35.15 $35.15 $35.08 $35.10 $35.10 3,255
2022-01-06 $35.18 $35.23 $35.10 $35.17 $35.17 8,065
2022-01-05 $35.40 $35.40 $35.19 $35.19 $35.19 5,916
2022-01-04 $35.40 $35.42 $35.32 $35.35 $35.35 2,090
2022-01-03 $35.32 $35.41 $35.32 $35.40 $35.40 6,786
2021-12-31 $35.28 $35.42 $35.28 $35.34 $35.34 3,822
2021-12-30 $35.44 $35.44 $35.35 $35.35 $35.35 783
2021-12-29 $35.35 $35.36 $35.32 $35.35 $35.35 2,733
2021-12-28 $35.31 $35.37 $35.28 $35.32 $35.32 3,358
2021-12-27 $35.24 $35.33 $35.24 $35.33 $35.33 2,730
2021-12-23 $35.17 $35.22 $35.17 $35.22 $35.22 1,224
2021-12-22 $34.97 $35.14 $34.97 $35.11 $35.11 20,518
2021-12-21 $34.86 $35.00 $34.86 $35.00 $35.00 34,434
2021-12-20 $34.66 $34.81 $34.65 $34.81 $34.81 7,264
2021-12-17 $34.95 $35.01 $34.90 $34.90 $34.90 6,302
2021-12-16 $35.17 $35.20 $34.95 $35.06 $35.06 15,450
2021-12-15 $34.95 $35.16 $34.92 $35.14 $35.14 4,259
2021-12-14 $34.90 $35.00 $34.90 $34.97 $34.97 5,213
2021-12-13 $35.12 $35.12 $35.06 $35.08 $35.08 2,535
2021-12-10 $35.11 $35.18 $35.11 $35.17 $35.17 2,322
2021-12-09 $35.13 $35.15 $35.05 $35.06 $35.06 6,916
2021-12-08 $35.10 $35.16 $35.05 $35.14 $35.14 5,564
2021-12-07 $34.99 $35.14 $34.94 $35.04 $35.04 11,278
2021-12-06 $34.82 $34.83 $34.76 $34.81 $34.81 2,147
2021-12-03 $34.78 $34.82 $34.45 $34.59 $34.59 20,233
2021-12-02 $34.67 $34.83 $34.67 $34.75 $34.75 8,235
2021-12-01 $34.85 $34.91 $34.68 $34.68 $34.68 7,773
2021-11-30 $34.97 $34.97 $34.73 $34.76 $34.76 6,899
2021-11-29 $34.85 $35.01 $34.84 $34.97 $34.97 15,194
2021-11-26 $34.82 $34.84 $34.74 $34.84 $34.84 1,480
2021-11-24 $35.07 $35.08 $35.05 $35.08 $35.08 2,261
2021-11-23 $35.10 $35.13 $34.98 $35.13 $35.13 50,477
2021-11-22 $35.11 $35.23 $35.04 $35.04 $35.04 12,194
2021-11-19 $35.13 $35.19 $35.11 $35.13 $35.13 3,129
2021-11-18 $35.09 $35.20 $35.04 $35.14 $35.14 16,136
2021-11-17 $35.06 $35.20 $35.06 $35.08 $35.08 121,697
2021-11-16 $35.14 $35.22 $35.12 $35.16 $35.16 32,527
2021-11-15 $35.13 $35.17 $35.11 $35.11 $35.11 2,773
2021-11-12 $35.07 $35.14 $35.07 $35.10 $35.10 4,409
2021-11-11 $35.04 $35.07 $35.02 $35.05 $35.05 6,220
2021-11-10 $35.15 $35.18 $34.98 $35.05 $35.05 11,692
2021-11-09 $35.16 $35.16 $35.07 $35.13 $35.13 464
2021-11-08 $35.18 $35.18 $35.11 $35.17 $35.17 2,236
2021-11-05 $35.27 $35.27 $35.07 $35.15 $35.15 3,393
2021-11-04 $35.15 $35.15 $35.11 $35.11 $35.11 2,125
2021-11-03 $34.98 $35.09 $34.96 $35.09 $35.09 7,039
2021-11-02 $34.94 $35.06 $34.94 $35.02 $35.02 1,774
2021-11-01 $34.90 $34.99 $34.88 $34.98 $34.98 4,966
2021-10-29 $34.84 $35.01 $34.82 $34.91 $34.91 8,847
2021-10-28 $34.82 $34.98 $34.82 $34.93 $34.93 7,312
2021-10-27 $34.90 $34.95 $34.82 $34.85 $34.85 7,874
2021-10-26 $34.95 $34.96 $34.90 $34.95 $34.95 60,581
2021-10-25 $34.77 $34.94 $34.77 $34.94 $34.94 5,015
2021-10-22 $34.79 $34.84 $34.78 $34.81 $34.81 146,098
2021-10-21 $34.81 $34.84 $34.78 $34.82 $34.82 5,112
2021-10-20 $34.70 $34.82 $34.70 $34.79 $34.79 5,704
2021-10-19 $34.70 $34.70 $34.63 $34.68 $34.68 23,748
2021-10-18 $34.56 $34.70 $34.53 $34.69 $34.69 63,436
2021-10-15 $34.61 $34.66 $34.56 $34.65 $34.65 4,393
2021-10-14 $34.36 $34.53 $34.36 $34.49 $34.49 10,602
2021-10-13 $34.30 $34.30 $34.17 $34.26 $34.26 9,696
2021-10-12 $34.26 $34.32 $34.22 $34.25 $34.25 15,413
2021-10-11 $34.44 $34.45 $34.26 $34.26 $34.26 16,243
2021-10-08 $34.34 $34.43 $34.33 $34.33 $34.33 14,957
2021-10-07 $34.45 $34.49 $34.35 $34.35 $34.35 13,925
2021-10-06 $34.13 $34.25 $34.06 $34.25 $34.25 8,799
2021-10-05 $34.24 $34.30 $34.19 $34.19 $34.19 16,775
2021-10-04 $34.20 $34.20 $33.96 $34.03 $34.03 145,147
2021-10-01 $34.09 $34.28 $34.01 $34.28 $34.28 87,419
2021-09-30 $34.34 $34.34 $34.11 $34.11 $34.11 27,880
2021-09-29 $34.35 $34.35 $34.23 $34.27 $34.27 12,043
2021-09-28 $34.45 $34.45 $34.13 $34.24 $34.24 32,675
2021-09-27 $34.57 $34.58 $34.50 $34.55 $34.55 32,368
2021-09-24 $34.51 $34.57 $34.46 $34.54 $34.54 13,230
2021-09-23 $34.53 $34.58 $34.48 $34.54 $34.54 15,924
2021-09-22 $34.34 $34.44 $34.22 $34.27 $34.27 28,206
2021-09-21 $34.32 $34.34 $34.07 $34.21 $34.21 43,977
2021-09-20 $34.32 $34.32 $34.00 $34.16 $34.16 344,924
2021-09-17 $34.50 $34.50 $34.38 $34.43 $34.43 11,959
2021-09-16 $34.60 $34.62 $34.43 $34.60 $34.60 9,106
2021-09-15 $34.43 $34.59 $34.43 $34.59 $34.59 69,322
2021-09-14 $34.61 $34.61 $34.45 $34.47 $34.47 30,345
2021-09-13 $34.62 $34.62 $34.40 $34.52 $34.52 16,167
2021-09-10 $34.69 $34.69 $34.52 $34.52 $34.52 45,870
2021-09-09 $34.65 $34.71 $34.60 $34.60 $34.60 24,062
2021-09-08 $34.63 $34.67 $34.59 $34.61 $34.61 46,307
2021-09-07 $34.64 $34.72 $34.64 $34.67 $34.67 56,837
2021-09-03 $34.74 $34.74 $34.63 $34.70 $34.70 12,916
2021-09-02 $34.78 $34.78 $34.64 $34.68 $34.68 23,624
2021-09-01 $34.72 $34.75 $34.68 $34.68 $34.68 37,640
2021-08-31 $34.69 $34.72 $34.66 $34.70 $34.70 41,310
2021-08-30 $34.71 $34.74 $34.65 $34.74 $34.74 22,754
2021-08-27 $34.55 $34.69 $34.54 $34.67 $34.67 22,144
2021-08-26 $34.60 $34.62 $34.47 $34.55 $34.55 72,401
2021-08-25 $34.60 $34.63 $34.50 $34.62 $34.62 104,446
2021-08-24 $34.58 $34.61 $34.53 $34.59 $34.59 52,306
2021-08-23 $34.73 $34.73 $34.39 $34.53 $34.53 107,868
2021-08-20 $34.49 $34.50 $34.33 $34.35 $34.35 265,650
2021-08-19 $34.42 $34.53 $34.42 $34.46 $34.46 37,032
2021-08-18 $34.50 $34.51 $34.38 $34.42 $34.42 56,492
2021-08-17 $34.39 $34.50 $34.37 $34.41 $34.41 56,164
2021-08-16 $34.35 $34.43 $34.35 $34.43 $34.43 10,734
2021-08-13 $34.43 $34.45 $34.42 $34.45 $34.45 15,872
2021-08-12 $34.38 $34.44 $34.38 $34.44 $34.44 3,410
2021-08-11 $34.34 $34.44 $34.34 $34.44 $34.44 2,629
2021-08-10 $34.43 $34.47 $34.43 $34.47 $34.47 904
2021-08-09 $34.36 $34.45 $34.36 $34.45 $34.45 3,692
2021-08-06 $34.35 $34.44 $34.35 $34.44 $34.44 6,457
2021-08-05 $34.49 $34.50 $34.35 $34.35 $34.35 21,278
2021-08-04 $34.45 $34.46 $34.35 $34.43 $34.43 2,875
2021-08-03 $34.35 $34.42 $34.35 $34.42 $34.42 768
2021-08-02 $34.45 $34.50 $34.33 $34.42 $34.42 16,660
2021-07-30 $34.33 $34.45 $34.33 $34.45 $34.45 621
2021-07-29 $34.33 $34.49 $34.33 $34.46 $34.46 32,306
2021-07-28 $34.33 $34.41 $34.32 $34.41 $34.41 7,344
2021-07-27 $34.32 $34.46 $34.32 $34.39 $34.39 3,914
2021-07-26 $34.32 $34.47 $34.32 $34.40 $34.40 5,809
2021-07-23 $34.41 $34.41 $34.32 $34.41 $34.41 3,586
2021-07-22 $34.32 $34.38 $34.32 $34.37 $34.37 1,609
2021-07-21 $34.31 $34.43 $34.31 $34.40 $34.40 3,602
2021-07-20 $34.31 $34.41 $34.30 $34.37 $34.37 6,688
2021-07-19 $34.29 $34.30 $34.26 $34.30 $34.30 15,494
2021-07-16 $34.31 $34.38 $34.31 $34.38 $34.38 2,899
2021-07-15 $34.32 $34.39 $34.31 $34.39 $34.39 6,514
2021-07-14 $34.37 $34.39 $34.31 $34.38 $34.38 46,415
2021-07-13 $34.47 $34.48 $34.31 $34.38 $34.38 4,931
2021-07-12 $34.40 $34.43 $34.32 $34.39 $34.39 1,749
2021-07-09 $34.31 $34.38 $34.30 $34.38 $34.38 906
2021-07-08 $34.29 $34.45 $34.29 $34.32 $34.32 6,095
2021-07-07 $34.45 $34.46 $34.36 $34.38 $34.38 993
2021-07-06 $34.30 $34.37 $34.30 $34.37 $34.37 3,514
2021-07-02 $34.30 $34.39 $34.30 $34.38 $34.38 2,129
2021-07-01 $34.30 $34.43 $34.29 $34.37 $34.37 4,941
2021-06-30 $34.28 $34.37 $34.28 $34.37 $34.37 10,259
2021-06-29 $34.44 $34.45 $34.31 $34.37 $34.37 22,288
2021-06-28 $34.28 $34.45 $34.28 $34.36 $34.36 9,908
2021-06-25 $34.20 $34.43 $34.20 $34.35 $34.35 6,562
2021-06-24 $34.28 $34.34 $34.28 $34.34 $34.34 1,484
2021-06-23 $34.42 $34.42 $34.34 $34.37 $34.37 9,213
2021-06-22 $34.15 $34.41 $34.15 $34.33 $34.33 2,488
2021-06-21 $34.37 $34.37 $34.21 $34.28 $34.28 3,874
2021-06-18 $34.22 $34.34 $34.22 $34.22 $34.22 9,500
2021-06-17 $34.25 $34.29 $34.23 $34.28 $34.28 1,663
2021-06-16 $34.24 $34.39 $34.23 $34.26 $34.26 10,088
2021-06-15 $34.38 $34.38 $34.26 $34.30 $34.30 4,523
2021-06-14 $34.26 $34.35 $34.26 $34.30 $34.30 797
2021-06-11 $34.52 $34.52 $34.27 $34.30 $34.30 1,721
2021-06-10 $34.21 $34.34 $34.21 $34.29 $34.29 11,783
2021-06-09 $34.28 $34.35 $34.20 $34.34 $34.34 17,936
2021-06-08 $34.22 $34.37 $34.22 $34.29 $34.29 7,665
2021-06-07 $34.33 $34.35 $34.20 $34.25 $34.25 9,709
2021-06-04 $34.21 $34.28 $34.19 $34.25 $34.25 3,998
2021-06-03 $34.30 $34.31 $34.20 $34.21 $34.21 1,956
2021-06-02 $34.24 $34.26 $34.17 $34.17 $34.17 66,914
2021-06-01 $34.21 $34.31 $34.15 $34.15 $34.15 72,976
2021-05-28 $34.22 $34.22 $34.17 $34.17 $34.17 3,301
2021-05-27 $34.21 $34.21 $34.19 $34.20 $34.20 1,740
2021-05-26 $34.10 $34.19 $34.10 $34.17 $34.17 43,172
2021-05-25 $34.10 $34.20 $34.09 $34.15 $34.15 10,994
2021-05-24 $34.12 $34.23 $34.09 $34.19 $34.19 100,428
2021-05-21 $34.18 $34.18 $34.04 $34.16 $34.16 7,626
2021-05-20 $34.13 $34.15 $34.08 $34.08 $34.08 6,632
2021-05-19 $33.77 $34.01 $33.77 $34.01 $34.01 2,789
2021-05-18 $34.08 $34.14 $34.01 $34.04 $34.04 6,584
2021-05-17 $34.02 $34.11 $33.98 $34.07 $34.07 1,674
2021-05-14 $34.00 $34.10 $34.00 $34.10 $34.10 2,610
2021-05-13 $33.74 $34.04 $33.74 $33.98 $33.98 14,852
2021-05-12 $33.96 $33.96 $33.84 $33.84 $33.84 10,127
2021-05-11 $33.80 $34.07 $33.80 $34.04 $34.04 39,277
2021-05-10 $34.23 $34.23 $34.06 $34.11 $34.11 15,158
2021-05-07 $34.06 $34.14 $34.06 $34.09 $34.09 10,769
2021-05-06 $34.02 $34.15 $34.01 $34.09 $34.09 6,088
2021-05-05 $34.03 $34.15 $34.01 $34.07 $34.07 18,015
2021-05-04 $34.06 $34.10 $33.96 $34.04 $34.04 9,966
2021-05-03 $33.95 $34.14 $33.95 $34.09 $34.09 2,604
2021-04-30 $34.02 $34.07 $34.02 $34.03 $34.03 2,606
2021-04-29 $34.08 $34.11 $34.04 $34.05 $34.05 5,798
2021-04-28 $34.12 $34.15 $34.02 $34.09 $34.09 654,390
2021-04-27 $34.01 $34.09 $34.01 $34.09 $34.09 34,429
2021-04-26 $34.08 $34.08 $34.04 $34.07 $34.07 1,152
2021-04-23 $34.00 $34.08 $34.00 $34.02 $34.02 13,713
2021-04-22 $34.06 $34.06 $33.96 $33.99 $33.99 12,495
2021-04-21 $33.97 $34.06 $33.97 $34.06 $34.06 30,297
2021-04-20 $34.01 $34.02 $33.93 $33.99 $33.99 17,156
2021-04-19 $34.03 $34.05 $33.98 $34.04 $34.04 4,528
2021-04-16 $34.06 $34.06 $34.01 $34.03 $34.03 18,495
2021-04-15 $34.04 $34.07 $34.00 $34.03 $34.03 2,438
2021-04-14 $33.99 $34.08 $33.96 $34.01 $34.01 9,023
2021-04-13 $33.94 $34.04 $33.94 $34.04 $34.04 12,461
2021-04-12 $33.93 $33.98 $33.92 $33.96 $33.96 2,935
2021-04-09 $33.97 $34.03 $33.90 $33.96 $33.96 14,545
2021-04-08 $33.91 $33.96 $33.91 $33.95 $33.95 2,651
2021-04-07 $33.89 $33.99 $33.89 $33.94 $33.94 45,120
2021-04-06 $33.88 $33.95 $33.87 $33.91 $33.91 11,922
2021-04-05 $33.92 $33.93 $33.87 $33.93 $33.93 5,633
2021-04-01 $33.87 $33.89 $33.76 $33.85 $33.85 8,397
2021-03-31 $33.74 $33.78 $33.72 $33.78 $33.78 10,190
2021-03-30 $33.66 $33.73 $33.66 $33.73 $33.73 1,959
2021-03-29 $33.70 $33.73 $33.70 $33.73 $33.73 2,564
2021-03-26 $33.67 $33.74 $33.64 $33.73 $33.73 10,278
2021-03-25 $33.49 $33.65 $33.46 $33.63 $33.63 12,391
2021-03-24 $33.64 $33.71 $33.55 $33.58 $33.58 53,778
2021-03-23 $33.65 $33.70 $33.60 $33.60 $33.60 5,724
2021-03-22 $33.44 $33.69 $33.44 $33.67 $33.67 9,462
2021-03-19 $33.55 $33.60 $33.50 $33.58 $33.58 4,621
2021-03-18 $33.62 $33.66 $33.55 $33.55 $33.55 10,130
2021-03-17 $33.58 $33.67 $33.57 $33.66 $33.66 9,658
2021-03-16 $33.61 $33.69 $33.59 $33.63 $33.63 8,829
2021-03-15 $33.53 $33.63 $33.53 $33.63 $33.63 8,350
2021-03-12 $33.37 $33.55 $33.37 $33.53 $33.53 3,311
2021-03-11 $33.47 $33.57 $33.47 $33.54 $33.54 5,115
2021-03-10 $33.47 $33.54 $33.43 $33.46 $33.46 24,058
2021-03-09 $33.69 $33.69 $33.39 $33.39 $33.39 5,930
2021-03-08 $33.38 $33.48 $33.28 $33.31 $33.31 10,389
2021-03-05 $33.53 $33.53 $33.07 $33.34 $33.34 15,608
2021-03-04 $33.30 $33.30 $32.97 $33.09 $33.09 9,188
2021-03-03 $33.32 $33.39 $33.28 $33.28 $33.28 13,233
2021-03-02 $33.43 $33.43 $33.35 $33.35 $33.35 10,469
2021-03-01 $33.20 $33.46 $33.20 $33.43 $33.43 7,751
2021-02-26 $33.07 $33.29 $33.07 $33.22 $33.22 20,851
2021-02-25 $33.44 $33.44 $33.13 $33.20 $33.20 11,586
2021-02-24 $33.35 $33.47 $33.35 $33.47 $33.47 15,494
2021-02-23 $33.29 $33.37 $33.27 $33.37 $33.37 9,830
2021-02-22 $33.37 $33.41 $33.32 $33.32 $33.32 20,785
2021-02-19 $33.43 $33.44 $33.38 $33.39 $33.39 16,368
2021-02-18 $33.43 $33.43 $33.31 $33.38 $33.38 9,269
2021-02-17 $33.21 $33.39 $33.21 $33.38 $33.38 39,322
2021-02-16 $33.30 $33.42 $33.30 $33.41 $33.41 26,552
2021-02-12 $33.38 $33.43 $33.35 $33.41 $33.41 17,568
2021-02-11 $33.39 $33.39 $33.32 $33.37 $33.37 5,889
2021-02-10 $33.48 $33.48 $33.31 $33.35 $33.35 6,577
2021-02-09 $33.32 $33.41 $33.32 $33.40 $33.40 8,235
2021-02-08 $33.36 $33.39 $33.34 $33.36 $33.36 14,379
2021-02-05 $33.33 $33.36 $33.30 $33.35 $33.35 25,843
2021-02-04 $33.10 $33.30 $33.10 $33.29 $33.29 16,903
2021-02-03 $33.23 $33.30 $33.16 $33.24 $33.24 14,823
2021-02-02 $33.15 $33.24 $33.15 $33.15 $33.15 13,131
2021-02-01 $32.97 $33.10 $32.95 $33.06 $33.06 26,501
2021-01-29 $32.98 $33.01 $32.75 $32.90 $32.90 12,758
2021-01-28 $32.99 $33.17 $32.99 $33.01 $33.01 56,144
2021-01-27 $33.18 $33.18 $32.88 $32.90 $32.90 17,693
2021-01-26 $33.22 $33.30 $33.22 $33.23 $33.23 7,608
2021-01-25 $33.17 $33.27 $33.16 $33.24 $33.24 6,228
2021-01-22 $33.25 $33.27 $33.22 $33.25 $33.25 14,321
2021-01-21 $33.01 $33.29 $33.01 $33.27 $33.27 9,594
2021-01-20 $33.23 $33.30 $33.23 $33.27 $33.27 144,599
2021-01-19 $33.13 $33.22 $33.10 $33.20 $33.20 34,303
2021-01-15 $33.17 $33.17 $33.08 $33.10 $33.10 8,542
2021-01-14 $33.24 $33.27 $33.21 $33.21 $33.21 4,618
2021-01-13 $33.25 $33.27 $33.19 $33.25 $33.25 9,672
2021-01-12 $33.20 $33.20 $33.14 $33.19 $33.19 24,839
2021-01-11 $33.05 $33.22 $33.05 $33.15 $33.15 34,678
2021-01-08 $33.24 $33.29 $33.22 $33.27 $33.27 3,106
2021-01-07 $33.11 $33.28 $33.11 $33.20 $33.20 32,059
2021-01-06 $33.06 $33.29 $33.05 $33.05 $33.05 29,555
2021-01-05 $32.97 $33.17 $32.97 $33.07 $33.07 223,985
2021-01-04 $33.01 $33.12 $32.88 $32.93 $32.93 360,688
2020-12-31 $33.09 $33.15 $33.05 $33.12 $33.12 5,859
2020-12-30 $33.20 $33.20 $33.03 $33.04 $33.04 13,869
2020-12-29 $33.13 $33.15 $33.07 $33.08 $33.08 47,835
2020-12-28 $33.07 $33.12 $33.07 $33.08 $33.08 2,586
2020-12-24 $32.83 $33.03 $32.83 $32.97 $32.97 938
2020-12-23 $32.84 $33.10 $32.84 $32.93 $32.93 13,797
2020-12-22 $32.96 $33.02 $32.90 $32.90 $32.90 40,370
2020-12-21 $32.97 $33.04 $32.82 $32.90 $32.90 17,589
2020-12-18 $33.11 $33.11 $32.94 $33.00 $33.00 11,164
2020-12-17 $33.06 $33.12 $32.98 $33.00 $33.00 11,101
2020-12-16 $32.94 $33.01 $32.94 $32.95 $32.95 12,539
2020-12-15 $32.94 $32.98 $32.84 $32.93 $32.93 11,676
2020-12-14 $33.07 $33.07 $32.80 $32.80 $32.80 7,555
2020-12-11 $32.83 $32.91 $32.79 $32.89 $32.89 44,539
2020-12-10 $32.90 $33.03 $32.85 $32.87 $32.87 4,980
2020-12-09 $33.08 $33.08 $32.90 $32.91 $32.91 73,586
2020-12-08 $32.98 $33.04 $32.95 $32.97 $32.97 23,988
2020-12-07 $33.00 $33.00 $32.91 $32.93 $32.93 7,319
2020-12-04 $32.77 $33.00 $32.77 $32.95 $32.95 48,008
2020-12-03 $32.86 $33.01 $32.86 $32.87 $32.87 8,871
2020-12-02 $32.82 $33.02 $32.82 $32.89 $32.89 7,388
2020-12-01 $32.95 $32.97 $32.87 $32.89 $32.89 23,438
2020-11-30 $32.78 $32.88 $32.74 $32.80 $32.80 3,559
2020-11-27 $32.89 $32.94 $32.81 $32.81 $32.81 4,596
2020-11-25 $32.76 $32.92 $32.75 $32.78 $32.78 57,368
2020-11-24 $32.60 $32.80 $32.60 $32.80 $32.80 90,425
2020-11-23 $32.60 $32.71 $32.60 $32.63 $32.63 3,434
2020-11-20 $32.65 $32.73 $32.55 $32.55 $32.55 21,090
2020-11-19 $32.57 $32.71 $32.57 $32.66 $32.66 19,108
2020-11-18 $32.96 $32.96 $32.61 $32.61 $32.61 9,705
2020-11-17 $32.75 $32.85 $32.67 $32.75 $32.75 12,239
2020-11-16 $32.52 $32.84 $32.52 $32.81 $32.81 285,185
2020-11-13 $32.59 $32.71 $32.59 $32.68 $32.68 27,313
2020-11-12 $32.54 $32.64 $32.48 $32.60 $32.60 6,588
2020-11-11 $32.57 $32.70 $32.54 $32.63 $32.63 27,342
2020-11-10 $32.29 $32.55 $32.29 $32.52 $32.52 40,424
2020-11-09 $32.43 $32.78 $32.37 $32.54 $32.54 27,207
2020-11-06 $32.38 $32.45 $32.27 $32.37 $32.37 12,511
2020-11-05 $32.59 $32.59 $32.37 $32.41 $32.41 1,853
2020-11-04 $32.30 $32.30 $32.12 $32.12 $32.12 2,216
2020-11-03 $31.77 $31.96 $31.77 $31.92 $31.92 5,588
2020-11-02 $31.67 $31.67 $31.56 $31.60 $31.60 6,983
2020-10-30 $31.61 $31.61 $31.33 $31.44 $31.44 65,890
2020-10-29 $31.54 $31.80 $31.44 $31.68 $31.68 59,995
2020-10-28 $31.63 $31.74 $31.53 $31.53 $31.53 18,470
2020-10-27 $31.99 $31.99 $31.91 $31.92 $31.92 2,019
2020-10-26 $32.14 $32.14 $31.84 $31.95 $31.95 20,424
2020-10-23 $32.22 $32.26 $32.14 $32.20 $32.20 17,247
2020-10-22 $32.18 $32.24 $32.07 $32.16 $32.16 7,606
2020-10-21 $32.30 $32.30 $32.08 $32.08 $32.08 72,593
2020-10-20 $32.31 $32.31 $32.07 $32.08 $32.08 17,007
2020-10-19 $32.33 $32.33 $32.02 $32.02 $32.02 12,445
2020-10-16 $32.40 $32.40 $32.23 $32.23 $32.23 8,246
2020-10-15 $32.18 $32.27 $32.14 $32.23 $32.23 20,296
2020-10-14 $32.44 $32.44 $32.22 $32.23 $32.23 20,484
2020-10-13 $32.37 $32.38 $32.28 $32.31 $32.31 83,169
2020-10-12 $32.16 $32.44 $32.16 $32.36 $32.36 27,976
2020-10-09 $32.18 $32.27 $32.13 $32.23 $32.23 52,788
2020-10-08 $32.09 $32.13 $32.01 $32.13 $32.13 7,380
2020-10-07 $31.97 $32.03 $31.87 $31.99 $31.99 15,185
2020-10-06 $31.86 $32.03 $31.71 $31.77 $31.77 45,932
2020-10-05 $31.82 $31.98 $31.82 $31.98 $31.98 18,285
2020-10-02 $31.69 $31.82 $31.69 $31.77 $31.77 7,086
2020-10-01 $31.88 $31.89 $31.77 $31.82 $31.82 444,270
2020-09-30 $31.90 $31.93 $31.72 $31.83 $31.83 43,790
2020-09-29 $31.69 $31.77 $31.68 $31.74 $31.74 24,200
2020-09-28 $31.96 $31.96 $31.68 $31.75 $31.75 34,164
2020-09-25 $31.34 $31.60 $31.34 $31.59 $31.59 10,714
2020-09-24 $31.41 $31.46 $31.26 $31.35 $31.35 173,990
2020-09-23 $31.60 $31.60 $31.30 $31.32 $31.32 23,245
2020-09-22 $31.65 $31.65 $31.44 $31.60 $31.60 44,171
2020-09-21 $31.02 $31.65 $31.02 $31.46 $31.46 110,105
2020-09-18 $31.73 $31.74 $31.54 $31.61 $31.61 13,372
2020-09-17 $31.74 $31.81 $31.59 $31.72 $31.72 401,574
2020-09-16 $31.93 $32.01 $31.81 $31.81 $31.81 170,913
2020-09-15 $31.95 $31.99 $31.84 $31.89 $31.89 27,225
2020-09-14 $31.64 $31.93 $31.64 $31.89 $31.89 18,710
2020-09-11 $31.74 $31.78 $31.56 $31.73 $31.73 9,927
2020-09-10 $31.83 $31.97 $31.65 $31.66 $31.66 61,906
2020-09-09 $31.87 $31.95 $31.79 $31.90 $31.90 59,236
2020-09-08 $31.75 $31.75 $31.56 $31.67 $31.67 79,382
2020-09-04 $32.04 $32.04 $31.50 $32.01 $32.01 95,282
2020-09-03 $32.35 $32.35 $31.81 $31.88 $31.88 51,261
2020-09-02 $32.25 $32.35 $32.25 $32.29 $32.29 41,885
2020-09-01 $32.20 $32.24 $32.13 $32.21 $32.21 42,511
2020-08-31 $32.29 $32.29 $32.18 $32.19 $32.19 16,894
2020-08-28 $32.34 $32.34 $32.12 $32.23 $32.23 97,251
2020-08-27 $32.22 $32.28 $32.11 $32.13 $32.13 86,349
2020-08-26 $32.23 $32.24 $32.08 $32.22 $32.22 353,691
2020-08-25 $32.14 $32.19 $32.05 $32.12 $32.12 122,858
2020-08-24 $31.89 $32.08 $31.89 $32.01 $32.01 137,309
2020-08-21 $31.95 $31.95 $31.82 $31.82 $31.82 75,337
2020-08-20 $31.78 $31.91 $31.78 $31.86 $31.86 133,897
2020-08-19 $31.78 $31.98 $31.78 $31.82 $31.82 297,524
2020-08-18 $31.81 $31.99 $31.80 $31.82 $31.82 299,695
2020-08-17 $31.78 $31.85 $31.78 $31.81 $31.81 41,266
2020-08-14 $31.76 $31.85 $31.76 $31.78 $31.78 10,470
2020-08-13 $31.95 $31.95 $31.74 $31.76 $31.76 26,193
2020-08-12 $31.68 $31.85 $31.68 $31.75 $31.75 16,547
2020-08-11 $31.70 $31.82 $31.63 $31.63 $31.63 324,059
2020-08-10 $31.77 $31.80 $31.66 $31.77 $31.77 52,638
2020-08-07 $31.68 $31.72 $31.60 $31.64 $31.64 10,144
2020-08-06 $31.52 $31.76 $31.52 $31.76 $31.76 8,661
2020-08-05 $31.56 $31.59 $31.52 $31.57 $31.57 22,152
2020-08-04 $31.38 $31.56 $31.38 $31.56 $31.56 157,384
2020-08-03 $31.45 $31.53 $31.40 $31.53 $31.53 17,226
2020-07-31 $31.24 $31.40 $31.09 $31.40 $31.40 524,443
2020-07-30 $31.07 $31.27 $31.07 $31.16 $31.16 681,170
2020-07-29 $31.21 $31.29 $31.15 $31.25 $31.25 28,640
2020-07-28 $31.10 $31.22 $31.10 $31.13 $31.13 25,605
2020-07-27 $31.14 $31.18 $31.02 $31.13 $31.13 11,532
2020-07-24 $30.95 $31.06 $30.95 $31.03 $31.03 412,418
2020-07-23 $31.46 $31.46 $31.09 $31.09 $31.09 76,743
2020-07-22 $31.17 $31.29 $31.14 $31.29 $31.29 264,455
2020-07-21 $31.37 $31.37 $31.17 $31.30 $31.30 32,405
2020-07-20 $30.92 $31.29 $30.92 $31.29 $31.29 4,929
2020-07-17 $31.11 $31.16 $30.99 $31.13 $31.13 48,200
2020-07-16 $30.83 $31.04 $30.83 $30.99 $30.99 7,971
2020-07-15 $31.04 $31.10 $30.93 $31.10 $31.10 22,100
2020-07-14 $30.66 $30.94 $30.66 $30.85 $30.85 14,800
2020-07-13 $30.87 $31.08 $30.65 $30.65 $30.65 14,754
2020-07-10 $30.62 $30.95 $30.62 $30.95 $30.95 150,816
2020-07-09 $30.63 $30.82 $30.45 $30.79 $30.79 18,718
2020-07-08 $30.69 $30.83 $30.62 $30.78 $30.78 301,600
2020-07-07 $30.74 $30.91 $30.59 $30.59 $30.59 60,502
2020-07-06 $30.67 $30.93 $30.67 $30.75 $30.75 18,960
2020-07-02 $30.55 $30.73 $30.53 $30.58 $30.58 9,768
2020-07-01 $30.57 $30.58 $30.41 $30.52 $30.52 126,166
2020-06-30 $30.26 $30.46 $30.24 $30.46 $30.46 10,034
2020-06-29 $30.07 $30.30 $30.07 $30.30 $30.30 548,470
2020-06-26 $30.19 $30.20 $30.00 $30.00 $30.00 8,400
2020-06-25 $30.08 $30.32 $30.07 $30.32 $30.32 2,890
2020-06-24 $30.50 $30.50 $30.12 $30.19 $30.19 13,800
2020-06-23 $30.86 $30.86 $30.55 $30.67 $30.67 30,359
2020-06-22 $30.37 $30.54 $30.37 $30.50 $30.50 8,400
2020-06-19 $30.53 $30.58 $30.31 $30.36 $30.36 15,585
2020-06-18 $30.35 $30.50 $30.32 $30.49 $30.49 32,400
2020-06-17 $30.51 $30.58 $30.44 $30.53 $30.53 23,276
2020-06-16 $30.92 $30.92 $30.42 $30.46 $30.46 8,810
2020-06-15 $29.72 $30.32 $29.72 $30.19 $30.19 92,489
2020-06-12 $30.21 $30.28 $30.00 $30.17 $30.17 35,330
2020-06-11 $30.67 $30.67 $29.96 $30.01 $30.01 78,417
2020-06-10 $30.98 $31.00 $30.78 $30.81 $30.81 53,107
2020-06-09 $30.74 $30.95 $30.74 $30.85 $30.85 28,612
2020-06-08 $31.17 $31.17 $30.85 $31.01 $31.01 108,770
2020-06-05 $30.68 $30.94 $30.68 $30.89 $30.89 238,600
2020-06-04 $30.47 $30.63 $30.39 $30.47 $30.47 670,300
2020-06-03 $30.65 $30.68 $30.39 $30.60 $30.60 82,410
2020-06-02 $30.22 $30.40 $30.20 $30.36 $30.36 231,827
2020-06-01 $30.48 $30.48 $30.22 $30.35 $30.35 176,205
2020-05-29 $30.16 $30.31 $29.96 $30.31 $30.31 11,043
2020-05-28 $30.40 $30.40 $30.15 $30.15 $30.15 75,059
2020-05-27 $30.14 $30.17 $29.84 $30.16 $30.16 129,964
2020-05-26 $29.98 $30.13 $29.93 $29.95 $29.95 26,700
2020-05-22 $29.71 $29.82 $29.64 $29.78 $29.78 14,300
2020-05-21 $29.89 $29.92 $29.62 $29.69 $29.69 150,401
2020-05-20 $29.96 $29.96 $29.79 $29.87 $29.87 26,079
2020-05-19 $29.92 $29.92 $29.55 $29.68 $29.68 127,085
2020-05-18 $30.03 $30.03 $29.68 $29.84 $29.84 21,594
2020-05-15 $29.27 $29.38 $29.19 $29.34 $29.34 9,657
2020-05-14 $29.40 $29.40 $28.97 $29.28 $29.28 198,315
2020-05-13 $29.35 $29.44 $29.10 $29.22 $29.22 84,800
2020-05-12 $29.51 $29.72 $29.43 $29.45 $29.45 27,621
2020-05-11 $29.67 $29.79 $29.57 $29.65 $29.65 46,104
2020-05-08 $29.87 $29.87 $29.58 $29.68 $29.68 50,580
2020-05-07 $29.79 $29.79 $29.43 $29.52 $29.52 58,040
2020-05-06 $29.71 $29.71 $29.37 $29.38 $29.38 80,907
2020-05-05 $29.78 $29.78 $29.41 $29.45 $29.45 19,622
2020-05-04 $29.28 $29.34 $29.12 $29.33 $29.33 47,895
2020-05-01 $29.02 $29.40 $29.02 $29.19 $29.19 170,122
2020-04-30 $29.90 $29.90 $29.55 $29.62 $29.62 28,915
2020-04-29 $29.73 $29.80 $29.53 $29.73 $29.73 99,900
2020-04-28 $29.49 $29.65 $29.40 $29.44 $29.44 153,600
2020-04-27 $29.46 $29.59 $29.35 $29.46 $29.46 63,000
2020-04-24 $29.52 $29.52 $29.08 $29.28 $29.28 99,563
2020-04-23 $29.03 $29.36 $29.03 $29.13 $29.13 46,668
2020-04-22 $29.40 $29.40 $29.00 $29.21 $29.21 67,562
2020-04-21 $29.06 $29.06 $28.76 $28.86 $28.86 55,400
2020-04-20 $29.72 $29.72 $29.20 $29.23 $29.23 74,456
2020-04-17 $29.73 $29.73 $29.26 $29.46 $29.46 17,475
2020-04-16 $29.29 $29.29 $28.81 $29.13 $29.13 42,341
2020-04-15 $29.11 $29.15 $28.94 $29.07 $29.07 31,142
2020-04-14 $29.27 $29.36 $29.14 $29.29 $29.29 30,200
2020-04-13 $29.06 $29.06 $28.70 $28.91 $28.91 191,158
2020-04-09 $29.01 $29.21 $28.90 $28.95 $28.95 69,400
2020-04-08 $28.72 $28.89 $28.44 $28.85 $28.85 49,098
2020-04-07 $28.73 $28.94 $28.40 $28.40 $28.40 312,248
2020-04-06 $28.42 $28.53 $28.17 $28.51 $28.51 322,950
2020-04-03 $28.03 $28.03 $27.58 $27.80 $27.80 61,250
2020-04-02 $27.75 $27.95 $27.40 $27.93 $27.93 197,170
2020-04-01 $27.96 $27.96 $27.44 $27.67 $27.67 596,463
2020-03-31 $28.37 $28.37 $27.87 $27.90 $27.90 231,790
2020-03-30 $28.06 $28.26 $27.86 $28.26 $28.26 1,088,140
2020-03-27 $27.55 $28.14 $27.55 $28.00 $28.00 402,626
2020-03-26 $27.79 $28.41 $27.68 $28.36 $28.36 272,716
2020-03-25 $27.32 $28.03 $27.27 $27.56 $27.56 804,141
2020-03-24 $27.98 $27.98 $27.13 $27.88 $27.88 535,262
2020-03-23 $27.27 $27.27 $26.34 $26.68 $26.68 935,790
2020-03-20 $27.14 $27.30 $26.52 $26.74 $26.74 88,418
2020-03-19 $26.68 $27.14 $26.48 $27.06 $27.06 412,669
2020-03-18 $26.96 $27.08 $25.95 $26.71 $26.71 410,274
2020-03-17 $26.83 $27.76 $26.83 $27.56 $27.56 144,370
2020-03-16 $27.71 $27.93 $27.01 $27.02 $27.02 70,588
2020-03-13 $28.28 $28.87 $27.53 $28.87 $28.87 403,065
2020-03-12 $28.14 $30.42 $27.58 $27.61 $27.61 1,011,036
2020-03-11 $29.03 $29.14 $28.65 $28.88 $28.88 177,600
2020-03-10 $29.25 $29.43 $29.00 $29.43 $29.43 13,200
2020-03-09 $29.25 $29.26 $28.90 $28.93 $28.93 10,400
2020-03-06 $29.77 $29.77 $29.77 $29.77 $29.77 0
2020-03-05 $30.00 $30.04 $29.96 $30.04 $30.04 1,900
2020-03-04 $30.09 $30.36 $30.09 $30.36 $30.36 1,900
2020-03-03 $30.00 $30.03 $29.94 $29.94 $29.94 206,600
2020-03-02 $29.68 $30.28 $29.68 $30.28 $30.28 4,265
2020-02-28 $29.07 $29.65 $29.05 $29.65 $29.65 21,400
2020-02-27 $30.01 $30.01 $29.82 $29.82 $29.82 15,700
2020-02-26 $30.37 $30.42 $30.29 $30.29 $30.29 10,100
2020-02-25 $30.56 $30.56 $30.27 $30.27 $30.27 16,500
2020-02-24 $30.63 $30.63 $30.63 $30.63 $30.63 0
2020-02-21 $30.94 $30.94 $30.94 $30.94 $30.94 0
2020-02-20 $31.04 $31.04 $31.04 $31.04 $31.04 0
2020-02-19 $31.06 $31.06 $31.06 $31.06 $31.06 2
2020-02-18 $31.03 $31.03 $31.03 $31.03 $31.03 0
2020-02-14 $31.05 $31.05 $31.05 $31.05 $31.05 1
2020-02-13 $31.03 $31.03 $31.03 $31.03 $31.03 0
2020-02-12 $31.05 $31.05 $31.05 $31.05 $31.05 0
2020-02-11 $31.00 $31.00 $31.00 $31.00 $31.00 0
2020-02-10 $31.00 $31.00 $31.00 $31.00 $31.00 0
2020-02-07 $30.94 $30.94 $30.94 $30.94 $30.94 0
2020-02-06 $31.00 $31.00 $31.00 $31.00 $31.00 0
2020-02-05 $30.96 $30.96 $30.96 $30.96 $30.96 0
2020-02-04 $30.89 $30.89 $30.89 $30.89 $30.89 0
2020-02-03 $30.76 $30.76 $30.71 $30.71 $30.71 100
2020-01-31 $30.72 $30.72 $30.66 $30.66 $30.66 4,300
2020-01-30 $30.81 $30.83 $30.74 $30.83 $30.83 100
2020-01-29 $30.83 $30.83 $30.81 $30.81 $30.81 100
2020-01-28 $30.82 $30.82 $30.82 $30.82 $30.82 13
2020-01-27 $30.74 $30.74 $30.74 $30.74 $30.74 0
2020-01-24 $30.86 $30.86 $30.84 $30.84 $30.84 100
2020-01-23 $30.93 $30.93 $30.93 $30.93 $30.93 0
2020-01-22 $30.93 $30.93 $30.93 $30.93 $30.93 0
2020-01-21 $30.93 $30.93 $30.93 $30.93 $30.93 0
2020-01-17 $30.94 $30.94 $30.94 $30.94 $30.94 0
2020-01-16 $30.92 $30.92 $30.92 $30.92 $30.92 0
2020-01-15 $30.86 $30.86 $30.86 $30.86 $30.86 0
2020-01-14 $30.85 $30.85 $30.85 $30.85 $30.85 0
2020-01-13 $30.86 $30.86 $30.86 $30.86 $30.86 0
2020-01-10 $30.79 $30.79 $30.79 $30.79 $30.79 0
2020-01-09 $30.81 $30.81 $30.81 $30.81 $30.81 0
2020-01-08 $30.77 $30.77 $30.77 $30.77 $30.77 1
2020-01-07 $30.73 $30.73 $30.73 $30.73 $30.73 0
2020-01-06 $30.74 $30.74 $30.74 $30.74 $30.74 0
2020-01-03 $30.72 $30.72 $30.72 $30.72 $30.72 0
2020-01-02 $30.77 $30.77 $30.77 $30.77 $30.77 1
2019-12-31 $30.66 $30.66 $30.66 $30.66 $30.66 1
2019-12-30 $30.65 $30.65 $30.65 $30.65 $30.65 0
2019-12-27 $30.70 $30.70 $30.70 $30.70 $30.70 0
2019-12-26 $30.70 $30.70 $30.70 $30.70 $30.70 0
2019-12-24 $30.66 $30.66 $30.66 $30.66 $30.66 0
2019-12-23 $30.68 $30.68 $30.68 $30.68 $30.68 50
2019-12-20 $30.68 $30.68 $30.68 $30.68 $30.68 0
2019-12-19 $30.62 $30.62 $30.62 $30.62 $30.62 0
2019-12-18 $30.60 $30.60 $30.60 $30.60 $30.60 0
2019-12-17 $30.60 $30.60 $30.60 $30.60 $30.60 50
2019-12-16 $30.59 $30.59 $30.59 $30.59 $30.59 0
2019-12-13 $30.51 $30.51 $30.51 $30.51 $30.51 0
2019-12-12 $30.50 $30.50 $30.50 $30.50 $30.50 0
2019-12-11 $30.40 $30.40 $30.40 $30.40 $30.40 0
2019-12-10 $30.45 $30.45 $30.38 $30.38 $30.38 200
2019-12-09 $30.40 $30.40 $30.40 $30.40 $30.40 0
2019-12-06 $30.42 $30.42 $30.42 $30.42 $30.42 0
2019-12-05 $30.32 $30.32 $30.32 $30.32 $30.32 0
2019-12-04 $30.30 $30.30 $30.30 $30.30 $30.30 0
2019-12-03 $30.26 $30.26 $30.26 $30.26 $30.26 2,100
2019-12-02 $30.31 $30.31 $30.31 $30.31 $30.31 0
2019-11-29 $30.42 $30.42 $30.42 $30.42 $30.42 0
2019-11-27 $30.46 $30.46 $30.45 $30.45 $30.45 800
2019-11-26 $30.41 $30.41 $30.41 $30.41 $30.41 0
2019-11-25 $30.38 $30.38 $30.38 $30.38 $30.38 0
2019-11-22 $30.31 $30.31 $30.31 $30.31 $30.31 0
2019-11-21 $30.30 $30.30 $30.28 $30.28 $30.28 300
2019-11-20 $30.33 $30.33 $30.33 $30.33 $30.33 198
2019-11-19 $30.33 $30.33 $30.33 $30.33 $30.33 0
2019-11-18 $30.35 $30.39 $30.34 $30.34 $30.34 1,100
2019-11-15 $30.37 $30.37 $30.33 $30.33 $30.33 400
2019-11-14 $30.24 $30.24 $30.24 $30.24 $30.24 100
2019-11-13 $30.22 $30.22 $30.22 $30.22 $30.22 2
2019-11-12 $30.20 $30.20 $30.20 $30.20 $30.20 0
2019-11-11 $30.18 $30.18 $30.18 $30.18 $30.18 0
2019-11-08 $30.17 $30.19 $30.17 $30.19 $30.19 350
2019-11-07 $30.17 $30.26 $30.16 $30.16 $30.16 200
Nuvestan
Resources

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.