Amplify CPW Enhanced Dividend Income ETF (DIVO) Exchange: NYSE ARCA

Data as of April 19, 2024

$37.87 ($-0.38) -0.99%

Amplify CPW Enhanced Dividend Income ETF - Daily Information
Click for more stock information on Amplify CPW Enhanced Dividend Income ETF.
Daily Information Data
Date April 19, 2024
Open $38.20
Previous Close $37.87
High $38.20
Low $37.77
Adjusted Open $38.20
Previous Adjusted Close $37.87
Adjusted High $38.20
Adjusted Low $37.77

About Amplify CPW Enhanced Dividend Income ETF (DIVO)

Under normal circumstances, the Fund invests at least 80% of its total assets in dividend-paying U.S. exchange-traded equity securities ("Equity Securities") and will opportunistically utilize an "option strategy" consisting of writing (selling) U.S. exchange-traded covered call options on such Equity Securities. Amplify Investments LLC ("Amplify Investments" or the "Adviser") serves as the investment adviser to the Fund. Capital Wealth Planning, LLC ("CWP" or a "Sub-Adviser") and Penserra Capital Management LLC ("Penserra" or a "Sub-Adviser) each serve as investment sub-advisers to the Fund. Penserra is responsible for implementing the Fund's investment program by, among other things, trading portfolio securities and performing related services, rebalancing the Fund's portfolio and providing cash management services in accordance with the investment advice formulated by, and model portfolios delivered by, CWP and Amplify Investments. The Sub-Advisers are not affiliated with the Fund or Amplify Investments.   The Fund's portfolio is strategically designed to offer high levels of total return on a risk-adjusted basis. The portfolio consists primarily of dividend-paying stocks that deliver cash flows from dividend and option income while offering the potential for capital appreciation. CWP constructs a portfolio that is diversified across the industry sectors represented by the S&P 500 Total Return Index (the "S&P 500") and sells call options tactically to generate additional income. CWP actively manages sector allocation and opportunities to participate in defensive and cyclical trends within economic cycles. CWP also screens for growth and value stocks that have a history of increasing dividends and possess strong fundamentals.   Equity Securities Portfolio. CWP seeks to identify Equity Securities of high-quality large capitalization companies from the S&P 500 that CWP believes are likely, over time, to sustain their earnings and cash flow growth and increase their dividends. In accordance with this investment methodology, CWP seeks to identify Equity Securities of companies that are likely to raise annual dividends with consistency. In constructing its portfolio of approximately 20 to 25 of such Equity Securities (the "Portfolio"), CWP considers which industry sectors represented by the S&P 500 appear to be outperforming relative to the overall market and over-weights those sectors by selecting Equity Securities that are outperforming relative to their peers within such sectors. Under normal market circumstances, the Portfolio's aggregate exposure to any one sector will be less than 25%, and the maximum weighting of each of the Equity Securities will be no more than 8%. The Equity Securities held by the Fund will, on an ongoing basis, be screened and adjusted according to other investment attributes, including market capitalization, management track record, earnings, cash flows and return on equity.   Covered Call Option Strategy. The Fund will also employ an option strategy in which it will write U.S. exchange-traded covered call options on Equity Securities in the Portfolio in order to seek additional income (in the form of premiums on the options) and selective repurchase of such options. A call option written (sold) by the Fund will give the holder (buyer) the right to buy a certain equity security at a predetermined strike price from the Fund. A premium is the income received by an investor who sells or writes an option contract to another party. CWP seeks to lower risk and enhance total return by tactically selling short-term call options on some, or all, of the Equity Securities in the Portfolio. Specifically, CWP seeks to provide gross income of approximately 2-3% from dividend income and 2-4% from option premium, plus the potential for capital appreciation. Unlike a systematic covered call program, CWP is not obligated to continuously cover each individual equity position. When one of the underlying stocks demonstrates strength or an increase in implied volatility, CWP identifies that opportunity and sells call options tactically, rather than keeping all positions covered and limiting potential upside.   For more information on the Fund's principal investment strategy, including the Enhanced Dividend Income Portfolio, please refer to the section entitled "Additional Information About the Fund's Strategies and Risks—Principal Investment Strategies" and "Management of the Fund — Prior Related Performance of CWP."

Historical Stock Data for Amplify CPW Enhanced Dividend Income ETF (DIVO)

Date Open High Low Close Adj.Close Volume
2024-04-12 $38.20 $38.20 $37.77 $37.87 $37.87 248,043
2024-04-11 $38.38 $38.39 $38.06 $38.25 $38.25 174,040
2024-04-10 $38.26 $38.38 $38.13 $38.25 $38.25 410,777
2024-04-09 $38.54 $38.64 $38.20 $38.53 $38.53 294,425
2024-04-08 $38.58 $38.58 $38.41 $38.51 $38.51 166,343
2024-04-05 $38.34 $38.60 $38.28 $38.55 $38.55 178,084
2024-04-04 $38.73 $38.79 $38.23 $38.34 $38.34 231,449
2024-04-03 $38.51 $38.65 $38.48 $38.59 $38.59 181,700
2024-04-02 $38.56 $38.60 $38.39 $38.52 $38.52 227,148
2024-04-01 $38.94 $38.97 $38.68 $38.73 $38.73 226,626
2024-03-28 $38.87 $38.96 $38.77 $38.88 $38.88 332,809
2024-03-27 $38.56 $38.83 $38.56 $38.81 $38.81 251,121
2024-03-26 $38.50 $38.50 $38.37 $38.37 $38.37 230,065
2024-03-25 $38.63 $38.74 $38.56 $38.56 $38.40 249,715
2024-03-22 $38.95 $38.99 $38.70 $38.70 $38.54 729,722
2024-03-21 $38.87 $38.99 $38.78 $38.97 $38.81 290,510
2024-03-20 $38.42 $38.75 $38.37 $38.75 $38.59 202,536
2024-03-19 $38.25 $38.50 $38.22 $38.46 $38.31 304,312
2024-03-18 $38.27 $38.34 $38.21 $38.27 $38.12 230,599
2024-03-15 $38.19 $38.30 $38.12 $38.20 $38.05 172,240
2024-03-14 $38.41 $38.42 $38.13 $38.33 $38.18 204,657
2024-03-13 $38.27 $38.41 $38.23 $38.30 $38.15 364,035
2024-03-12 $38.04 $38.27 $37.95 $38.27 $38.12 180,589
2024-03-11 $37.82 $38.01 $37.71 $37.98 $37.83 170,723
2024-03-08 $37.90 $37.97 $37.80 $37.89 $37.74 317,777
2024-03-07 $37.90 $37.99 $37.83 $37.83 $37.68 311,403
2024-03-06 $37.79 $37.93 $37.67 $37.72 $37.57 408,263
2024-03-05 $37.83 $37.89 $37.53 $37.68 $37.53 259,564
2024-03-04 $37.76 $37.92 $37.73 $37.83 $37.68 248,402
2024-03-01 $37.72 $37.91 $37.66 $37.86 $37.71 394,998
2024-02-29 $37.87 $37.87 $37.65 $37.77 $37.62 276,561
2024-02-28 $37.62 $37.75 $37.61 $37.73 $37.58 375,912
2024-02-27 $37.84 $37.84 $37.65 $37.73 $37.58 208,785
2024-02-26 $38.11 $38.11 $37.93 $38.00 $37.70 214,615
2024-02-23 $37.96 $38.16 $37.96 $38.07 $38.07 240,917
2024-02-22 $37.69 $38.02 $37.69 $37.96 $37.96 303,190
2024-02-21 $37.39 $37.61 $37.37 $37.58 $37.58 168,983
2024-02-20 $37.45 $37.60 $37.38 $37.43 $37.43 358,835
2024-02-16 $37.48 $37.67 $37.45 $37.53 $37.53 485,879
2024-02-15 $37.23 $37.53 $37.23 $37.49 $37.49 275,678
2024-02-14 $37.27 $37.28 $37.06 $37.28 $37.28 575,172
2024-02-13 $37.27 $37.32 $36.91 $37.09 $37.09 232,705
2024-02-12 $37.43 $37.59 $37.37 $37.47 $37.47 218,133
2024-02-09 $37.48 $37.49 $37.34 $37.41 $37.41 462,530
2024-02-08 $37.56 $37.57 $37.42 $37.53 $37.53 203,607
2024-02-07 $37.42 $37.56 $37.42 $37.54 $37.54 277,473
2024-02-06 $37.33 $37.40 $37.27 $37.35 $37.35 259,718
2024-02-05 $37.44 $37.48 $37.13 $37.26 $37.26 278,715
2024-02-02 $37.33 $37.61 $37.24 $37.51 $37.51 239,739
2024-02-01 $37.05 $37.40 $37.01 $37.40 $37.40 350,411
2024-01-31 $37.36 $37.42 $37.00 $37.01 $37.01 270,207
2024-01-30 $37.13 $37.35 $37.13 $37.34 $37.34 268,949
2024-01-29 $37.02 $37.20 $36.96 $37.15 $37.15 192,091
2024-01-26 $37.14 $37.25 $37.10 $37.18 $37.18 227,406
2024-01-25 $37.06 $37.23 $36.99 $37.15 $37.15 353,766
2024-01-24 $37.08 $37.10 $36.90 $36.90 $36.90 277,065
2024-01-23 $36.84 $36.98 $36.83 $36.92 $36.92 289,973
2024-01-22 $36.76 $36.86 $36.72 $36.83 $36.83 270,617
2024-01-19 $36.59 $36.80 $36.43 $36.77 $36.77 827,751
2024-01-18 $36.39 $36.54 $36.24 $36.46 $36.46 317,145
2024-01-17 $36.31 $36.46 $36.25 $36.38 $36.38 266,820
2024-01-16 $36.52 $36.65 $36.36 $36.47 $36.47 272,851
2024-01-12 $36.70 $36.79 $36.54 $36.64 $36.64 176,257
2024-01-11 $36.61 $36.74 $36.40 $36.67 $36.67 312,986
2024-01-10 $36.50 $36.68 $36.49 $36.63 $36.63 291,460
2024-01-09 $36.48 $36.51 $36.38 $36.49 $36.49 239,081
2024-01-08 $36.36 $36.66 $36.31 $36.62 $36.62 295,253
2024-01-05 $36.44 $36.59 $36.33 $36.43 $36.43 325,338
2024-01-04 $36.57 $36.73 $36.46 $36.54 $36.54 193,702
2024-01-03 $36.60 $36.60 $36.43 $36.47 $36.47 202,304
2024-01-02 $36.41 $36.67 $36.41 $36.65 $36.65 284,898
2023-12-29 $36.54 $36.55 $36.39 $36.55 $36.55 474,655
2023-12-28 $36.55 $36.59 $36.50 $36.52 $36.52 380,501
2023-12-27 $36.47 $36.55 $36.42 $36.48 $36.48 208,540
2023-12-26 $36.52 $36.68 $36.48 $36.60 $36.45 207,067
2023-12-22 $36.46 $36.57 $36.38 $36.50 $36.50 353,704
2023-12-21 $36.30 $36.39 $36.10 $36.39 $36.39 235,747
2023-12-20 $36.52 $36.60 $36.10 $36.10 $36.10 632,910
2023-12-19 $36.38 $36.53 $36.34 $36.50 $36.50 272,488
2023-12-18 $36.26 $36.42 $36.26 $36.36 $36.36 331,503
2023-12-15 $36.16 $36.21 $36.07 $36.10 $36.10 319,457
2023-12-14 $36.21 $36.35 $36.13 $36.24 $36.24 363,451
2023-12-13 $35.62 $36.10 $35.61 $36.10 $36.10 302,686
2023-12-12 $35.57 $35.69 $35.48 $35.63 $35.63 428,876
2023-12-11 $35.38 $35.58 $35.38 $35.57 $35.57 334,929
2023-12-08 $35.24 $35.42 $35.22 $35.35 $35.35 220,250
2023-12-07 $35.36 $35.36 $35.22 $35.23 $35.23 278,404
2023-12-06 $35.45 $35.46 $35.23 $35.25 $35.25 267,579
2023-12-05 $35.49 $35.49 $35.33 $35.43 $35.43 261,534
2023-12-04 $35.41 $35.60 $35.37 $35.58 $35.58 279,086
2023-12-01 $35.47 $35.68 $35.43 $35.58 $35.58 278,231
2023-11-30 $35.31 $35.46 $35.22 $35.38 $35.38 519,016
2023-11-29 $35.29 $35.35 $35.16 $35.17 $35.17 247,001
2023-11-28 $35.21 $35.34 $35.16 $35.23 $35.23 267,988
2023-11-27 $35.43 $35.48 $35.28 $35.31 $35.17 273,085
2023-11-24 $35.34 $35.46 $35.34 $35.45 $35.45 135,547
2023-11-22 $35.25 $35.36 $35.20 $35.32 $35.32 220,370
2023-11-21 $35.32 $35.32 $35.20 $35.25 $35.25 254,335
2023-11-20 $35.08 $35.36 $35.08 $35.31 $35.31 317,352
2023-11-17 $35.16 $35.24 $35.07 $35.15 $35.15 258,115
2023-11-16 $35.10 $35.18 $34.95 $35.06 $35.06 343,410
2023-11-15 $35.22 $35.33 $35.19 $35.23 $35.23 375,576
2023-11-14 $35.07 $35.32 $35.07 $35.19 $35.19 481,856
2023-11-13 $34.82 $34.93 $34.76 $34.87 $34.87 286,697
2023-11-10 $34.71 $34.89 $34.58 $34.89 $34.89 249,330
2023-11-09 $34.75 $34.80 $34.55 $34.62 $34.62 262,373
2023-11-08 $34.83 $34.91 $34.68 $34.74 $34.74 232,607
2023-11-07 $34.89 $34.93 $34.79 $34.80 $34.80 508,677
2023-11-06 $34.96 $35.07 $34.84 $34.98 $34.98 357,556
2023-11-03 $34.95 $35.03 $34.88 $34.92 $34.92 325,791
2023-11-02 $34.50 $34.83 $34.50 $34.80 $34.80 573,395
2023-11-01 $34.28 $34.46 $34.22 $34.33 $34.33 514,603
2023-10-31 $34.20 $34.28 $34.05 $34.22 $34.22 547,944
2023-10-30 $33.91 $34.16 $33.81 $34.14 $34.14 328,224
2023-10-27 $34.08 $34.08 $33.57 $33.71 $33.71 326,103
2023-10-26 $34.40 $34.54 $34.18 $34.19 $34.05 282,948
2023-10-25 $34.55 $34.65 $34.45 $34.51 $34.37 485,784
2023-10-24 $34.60 $34.69 $34.43 $34.50 $34.50 278,490
2023-10-23 $34.48 $34.65 $34.37 $34.39 $34.39 401,838
2023-10-20 $34.75 $34.87 $34.55 $34.55 $34.55 288,760
2023-10-19 $34.99 $35.11 $34.77 $34.86 $34.86 260,499
2023-10-18 $35.12 $35.17 $34.87 $34.98 $34.98 365,631
2023-10-17 $34.97 $35.22 $34.97 $35.12 $35.12 255,158
2023-10-16 $34.97 $35.15 $34.95 $35.10 $35.10 279,058
2023-10-13 $34.83 $35.04 $34.73 $34.85 $34.85 400,075
2023-10-12 $34.86 $34.86 $34.52 $34.67 $34.67 255,736
2023-10-11 $34.90 $34.93 $34.61 $34.81 $34.81 237,601
2023-10-10 $34.80 $35.02 $34.76 $34.86 $34.86 265,749
2023-10-09 $34.40 $34.78 $34.40 $34.72 $34.72 216,936
2023-10-06 $34.21 $34.59 $33.95 $34.44 $34.44 238,124
2023-10-05 $34.26 $34.32 $34.12 $34.23 $34.23 362,276
2023-10-04 $34.30 $34.32 $34.05 $34.30 $34.30 456,199
2023-10-03 $34.39 $34.51 $34.18 $34.34 $34.34 399,439
2023-10-02 $34.64 $34.84 $34.35 $34.57 $34.57 486,120
2023-09-29 $35.08 $35.08 $34.59 $34.73 $34.73 275,592
2023-09-28 $34.81 $35.00 $34.77 $34.97 $34.97 520,891
2023-09-27 $34.95 $35.07 $34.56 $34.76 $34.76 2,769,497
2023-09-26 $35.09 $35.20 $34.86 $34.94 $34.80 596,425
2023-09-25 $35.16 $35.31 $35.09 $35.21 $35.07 233,179
2023-09-22 $35.31 $35.41 $35.20 $35.20 $35.06 336,986
2023-09-21 $35.53 $35.59 $35.26 $35.35 $35.21 229,994
2023-09-20 $35.82 $35.98 $35.59 $35.60 $35.46 167,843
2023-09-19 $35.85 $35.93 $35.58 $35.69 $35.55 200,685
2023-09-18 $35.88 $36.03 $35.80 $35.86 $35.72 186,669
2023-09-15 $36.03 $36.16 $35.83 $35.83 $35.69 217,596
2023-09-14 $35.76 $36.16 $35.76 $36.15 $36.00 286,998
2023-09-13 $35.78 $35.91 $35.76 $35.76 $35.62 167,857
2023-09-12 $35.80 $35.90 $35.69 $35.80 $35.66 211,224
2023-09-11 $35.77 $35.94 $35.71 $35.75 $35.61 228,528
2023-09-08 $35.71 $35.91 $35.55 $35.68 $35.54 201,626
2023-09-07 $35.61 $35.77 $35.61 $35.72 $35.58 294,142
2023-09-06 $35.80 $35.80 $35.55 $35.65 $35.51 233,712
2023-09-05 $36.01 $36.13 $35.80 $35.80 $35.66 259,023
2023-09-01 $36.07 $36.18 $35.91 $36.04 $36.04 319,693
2023-08-31 $36.10 $36.17 $35.88 $35.90 $35.90 334,239
2023-08-30 $35.99 $36.17 $35.99 $36.08 $36.08 316,472
2023-08-29 $35.85 $36.00 $35.54 $35.98 $35.98 336,837
2023-08-28 $35.78 $36.02 $35.78 $35.92 $35.78 364,368
2023-08-25 $35.69 $35.86 $35.53 $35.69 $35.55 254,624
2023-08-24 $35.79 $36.01 $35.56 $35.56 $35.56 188,339
2023-08-23 $35.61 $35.89 $35.61 $35.82 $35.82 235,623
2023-08-22 $35.72 $35.80 $35.56 $35.59 $35.59 277,190
2023-08-21 $35.81 $35.88 $35.57 $35.67 $35.67 338,167
2023-08-18 $35.76 $35.95 $35.73 $35.80 $35.80 256,212
2023-08-17 $36.12 $36.29 $35.80 $35.83 $35.83 346,661
2023-08-16 $36.16 $36.30 $36.00 $36.00 $36.00 334,609
2023-08-15 $36.34 $36.46 $36.14 $36.14 $36.14 327,485
2023-08-14 $36.49 $36.60 $36.42 $36.47 $36.47 328,189
2023-08-11 $36.30 $36.57 $36.30 $36.47 $36.47 281,952
2023-08-10 $36.49 $36.76 $36.33 $36.40 $36.40 338,066
2023-08-09 $36.54 $36.60 $36.35 $36.45 $36.45 348,921
2023-08-08 $36.39 $36.48 $36.14 $36.42 $36.42 282,267
2023-08-07 $36.37 $36.59 $36.36 $36.59 $36.59 265,208
2023-08-04 $36.74 $36.86 $36.26 $36.27 $36.27 250,904
2023-08-03 $36.49 $36.64 $36.35 $36.52 $36.52 219,847
2023-08-02 $36.58 $36.75 $36.47 $36.47 $36.47 365,206
2023-08-01 $36.78 $36.86 $36.60 $36.71 $36.71 262,751
2023-07-31 $36.68 $36.85 $36.64 $36.85 $36.85 270,171
2023-07-28 $36.68 $36.83 $36.58 $36.69 $36.69 283,416
2023-07-27 $36.99 $37.00 $36.51 $36.61 $36.61 508,240
2023-07-26 $37.00 $37.08 $36.85 $36.89 $36.74 362,261
2023-07-25 $36.91 $37.11 $36.86 $37.00 $36.85 347,515
2023-07-24 $36.85 $37.12 $36.85 $37.02 $36.87 338,202
2023-07-21 $36.74 $36.88 $36.64 $36.79 $36.79 365,153
2023-07-20 $36.41 $36.75 $36.40 $36.66 $36.66 233,298
2023-07-19 $36.31 $36.48 $36.28 $36.37 $36.37 265,912
2023-07-18 $36.04 $36.33 $36.04 $36.18 $36.18 497,401
2023-07-17 $36.06 $36.10 $35.98 $36.00 $36.00 319,534
2023-07-14 $36.07 $36.10 $35.98 $36.10 $36.10 300,980
2023-07-13 $36.00 $36.09 $35.87 $35.95 $35.95 336,997
2023-07-12 $35.94 $36.07 $35.85 $35.88 $35.88 511,339
2023-07-11 $35.69 $35.86 $35.55 $35.75 $35.75 269,743
2023-07-10 $35.51 $35.65 $35.47 $35.51 $35.51 377,349
2023-07-07 $35.56 $35.74 $35.45 $35.46 $35.46 337,399
2023-07-06 $35.66 $35.73 $35.47 $35.62 $35.62 396,651
2023-07-05 $35.83 $35.99 $35.78 $35.85 $35.85 344,248
2023-07-03 $35.90 $36.06 $35.85 $35.95 $35.95 340,035
2023-06-30 $35.75 $36.00 $35.67 $36.00 $36.00 379,829
2023-06-29 $35.42 $35.63 $35.37 $35.55 $35.55 367,881
2023-06-28 $35.36 $35.57 $35.21 $35.37 $35.37 748,559
2023-06-27 $35.46 $35.65 $35.45 $35.58 $35.44 424,927
2023-06-26 $35.38 $35.53 $35.31 $35.40 $35.26 361,145
2023-06-23 $35.56 $35.56 $35.36 $35.41 $35.41 264,129
2023-06-22 $35.52 $35.67 $35.51 $35.58 $35.58 389,425
2023-06-21 $35.65 $35.75 $35.40 $35.55 $35.55 303,760
2023-06-20 $35.65 $35.71 $35.48 $35.62 $35.62 283,363
2023-06-16 $35.87 $35.92 $35.72 $35.76 $35.76 375,732
2023-06-15 $35.41 $35.85 $35.30 $35.75 $35.75 393,600
2023-06-14 $35.46 $35.55 $35.25 $35.37 $35.37 449,341
2023-06-13 $35.43 $35.57 $35.38 $35.46 $35.46 475,030
2023-06-12 $35.34 $35.42 $35.25 $35.37 $35.37 325,463
2023-06-09 $35.42 $35.42 $35.25 $35.37 $35.37 347,016
2023-06-08 $35.21 $35.38 $35.17 $35.37 $35.37 338,948
2023-06-07 $35.05 $35.27 $35.01 $35.17 $35.17 316,494
2023-06-06 $35.17 $35.25 $34.95 $35.08 $35.08 333,211
2023-06-05 $35.25 $35.33 $35.11 $35.17 $35.17 224,610
2023-06-02 $34.90 $35.28 $34.85 $35.27 $35.27 367,231
2023-06-01 $34.53 $34.86 $34.44 $34.76 $34.76 468,229
2023-05-31 $34.51 $34.61 $34.40 $34.44 $34.44 527,354
2023-05-30 $34.84 $34.84 $34.50 $34.64 $34.64 623,844
2023-05-26 $34.73 $34.90 $34.65 $34.79 $34.79 410,140
2023-05-25 $34.83 $34.83 $34.59 $34.70 $34.56 510,154
2023-05-24 $34.90 $34.93 $34.80 $34.90 $34.76 335,054
2023-05-23 $35.14 $35.20 $34.93 $35.06 $34.92 372,771
2023-05-22 $35.29 $35.47 $35.09 $35.09 $34.95 304,105
2023-05-19 $35.44 $35.53 $35.21 $35.28 $35.14 415,599
2023-05-18 $35.32 $35.43 $35.10 $35.37 $35.23 373,414
2023-05-17 $35.22 $35.41 $35.05 $35.32 $35.18 407,542
2023-05-16 $35.26 $35.36 $35.00 $35.00 $34.86 274,832
2023-05-15 $35.35 $35.48 $35.20 $35.28 $35.14 338,866
2023-05-12 $35.43 $35.48 $35.15 $35.31 $35.17 345,571
2023-05-11 $35.37 $35.37 $35.20 $35.28 $35.14 384,272
2023-05-10 $35.69 $35.70 $35.27 $35.45 $35.31 337,469
2023-05-09 $35.52 $35.62 $35.46 $35.55 $35.41 343,694
2023-05-08 $35.75 $35.76 $35.51 $35.61 $35.47 378,228
2023-05-05 $35.46 $35.70 $35.42 $35.66 $35.52 373,147
2023-05-04 $35.40 $35.47 $35.01 $35.16 $35.02 332,850
2023-05-03 $35.79 $35.84 $35.42 $35.45 $35.31 326,444
2023-05-02 $36.11 $36.18 $35.52 $35.77 $35.63 326,587
2023-05-01 $36.07 $36.26 $36.02 $36.18 $36.04 528,983
2023-04-28 $35.81 $36.10 $35.76 $36.10 $35.96 378,248
2023-04-27 $35.50 $35.90 $35.35 $35.82 $35.68 260,677
2023-04-26 $35.78 $35.96 $35.36 $35.38 $35.24 396,303
2023-04-25 $36.14 $36.23 $35.84 $35.88 $35.59 429,622
2023-04-24 $36.10 $36.30 $36.10 $36.26 $35.97 427,741
2023-04-21 $36.19 $36.27 $36.09 $36.13 $35.84 372,458
2023-04-20 $36.18 $36.27 $36.09 $36.16 $35.87 250,446
2023-04-19 $36.23 $36.35 $36.15 $36.23 $35.94 429,866
2023-04-18 $36.29 $36.35 $36.20 $36.35 $36.06 329,362
2023-04-17 $36.32 $36.32 $36.12 $36.24 $35.95 384,420
2023-04-14 $36.22 $36.39 $36.06 $36.27 $35.98 330,738
2023-04-13 $35.94 $36.20 $35.85 $36.14 $35.85 397,091
2023-04-12 $36.03 $36.10 $35.82 $35.82 $35.53 374,282
2023-04-11 $35.84 $35.99 $35.78 $35.94 $35.65 356,675
2023-04-10 $35.63 $35.79 $35.62 $35.77 $35.48 725,408
2023-04-06 $35.64 $35.75 $35.56 $35.73 $35.44 720,287
2023-04-05 $35.55 $35.75 $35.55 $35.65 $35.36 843,824
2023-04-04 $35.90 $35.92 $35.44 $35.55 $35.26 321,637
2023-04-03 $35.53 $35.87 $35.52 $35.85 $35.56 471,391
2023-03-31 $35.19 $35.47 $35.19 $35.47 $35.18 573,867
2023-03-30 $35.14 $35.18 $34.96 $35.18 $34.90 353,586
2023-03-29 $35.06 $35.06 $34.88 $35.04 $34.76 440,093
2023-03-28 $34.85 $35.01 $34.78 $34.91 $34.49 460,700
2023-03-27 $34.90 $35.00 $34.76 $34.83 $34.41 401,480
2023-03-24 $34.51 $34.71 $34.24 $34.69 $34.69 406,305
2023-03-23 $34.64 $34.95 $34.31 $34.46 $34.46 361,049
2023-03-22 $34.89 $35.08 $34.50 $34.51 $34.51 429,664
2023-03-21 $34.86 $34.95 $34.67 $34.88 $34.88 245,033
2023-03-20 $34.31 $34.67 $34.25 $34.55 $34.55 337,521
2023-03-17 $34.44 $34.55 $34.12 $34.17 $34.17 233,718
2023-03-16 $34.15 $34.60 $33.95 $34.52 $34.52 441,704
2023-03-15 $34.18 $34.34 $33.90 $34.25 $34.25 470,951
2023-03-14 $34.55 $34.75 $34.28 $34.60 $34.60 735,188
2023-03-13 $34.13 $34.67 $34.05 $34.22 $34.22 595,381
2023-03-10 $34.63 $34.90 $34.22 $34.34 $34.34 451,151
2023-03-09 $35.17 $35.33 $34.60 $34.73 $34.73 308,955
2023-03-08 $35.22 $35.30 $34.85 $35.13 $35.13 502,814
2023-03-07 $35.65 $35.69 $35.10 $35.18 $35.18 427,600
2023-03-06 $35.67 $35.75 $35.57 $35.70 $35.70 500,492
2023-03-03 $35.29 $35.65 $35.22 $35.65 $35.65 444,907
2023-03-02 $34.92 $35.34 $34.91 $35.21 $35.21 350,310
2023-03-01 $35.00 $35.14 $34.90 $35.08 $35.08 356,377
2023-02-28 $35.36 $35.40 $35.03 $35.09 $35.09 436,024
2023-02-27 $35.40 $35.57 $35.22 $35.35 $35.35 465,060
2023-02-24 $35.19 $35.32 $34.97 $35.25 $35.25 528,751
2023-02-23 $35.49 $35.61 $35.20 $35.46 $35.32 452,722
2023-02-22 $35.49 $35.60 $35.24 $35.30 $35.16 393,064
2023-02-21 $35.66 $35.75 $35.42 $35.43 $35.29 539,339
2023-02-17 $35.64 $35.86 $35.59 $35.79 $35.65 431,183
2023-02-16 $35.90 $36.01 $35.66 $35.73 $35.59 593,527
2023-02-15 $35.97 $36.19 $35.87 $36.03 $36.03 689,451
2023-02-14 $36.19 $36.30 $35.91 $36.19 $36.19 401,329
2023-02-13 $35.92 $36.22 $35.80 $36.19 $36.19 433,201
2023-02-10 $35.59 $35.95 $35.59 $35.85 $35.85 472,864
2023-02-09 $36.05 $36.13 $35.54 $35.65 $35.65 581,468
2023-02-08 $36.04 $36.04 $35.83 $35.87 $35.87 522,969
2023-02-07 $35.90 $36.14 $35.65 $36.04 $36.04 596,447
2023-02-06 $35.90 $35.93 $35.70 $35.93 $35.93 551,967
2023-02-03 $35.85 $36.00 $35.78 $35.85 $35.85 638,785
2023-02-02 $36.21 $36.23 $35.76 $35.93 $35.93 705,133
2023-02-01 $36.05 $36.34 $35.67 $36.06 $36.06 544,988
2023-01-31 $35.95 $36.12 $35.75 $36.05 $36.05 422,043
2023-01-30 $35.89 $36.08 $35.76 $35.85 $35.85 504,957
2023-01-27 $36.13 $36.20 $35.91 $36.08 $36.08 689,612
2023-01-26 $36.04 $36.25 $35.98 $36.16 $36.02 573,135
2023-01-25 $35.76 $35.99 $35.55 $35.99 $35.85 531,474
2023-01-24 $35.74 $35.99 $35.54 $35.88 $35.74 365,750
2023-01-23 $35.82 $36.06 $35.72 $35.81 $35.67 851,762
2023-01-20 $35.69 $35.80 $35.46 $35.80 $35.66 475,395
2023-01-19 $35.56 $35.76 $35.53 $35.62 $35.48 669,673
2023-01-18 $36.38 $36.50 $35.72 $35.73 $35.59 521,479
2023-01-17 $36.65 $36.69 $36.31 $36.38 $36.24 544,671
2023-01-13 $36.30 $36.62 $36.26 $36.58 $36.58 439,611
2023-01-12 $36.42 $36.60 $36.22 $36.48 $36.48 718,006
2023-01-11 $36.34 $36.40 $36.15 $36.40 $36.40 519,496
2023-01-10 $35.99 $36.21 $35.80 $36.19 $36.19 539,292
2023-01-09 $36.18 $36.36 $35.94 $36.02 $36.02 495,127
2023-01-06 $35.80 $36.17 $35.75 $36.13 $36.13 327,651
2023-01-05 $35.60 $35.73 $35.48 $35.61 $35.61 415,286
2023-01-04 $35.64 $35.85 $35.50 $35.75 $35.75 391,016
2023-01-03 $35.94 $35.95 $35.37 $35.67 $35.67 467,595
2022-12-30 $35.78 $35.96 $35.59 $35.86 $35.86 677,362
2022-12-29 $35.80 $36.00 $35.80 $35.91 $35.91 643,070
2022-12-28 $36.08 $36.16 $35.65 $35.69 $35.69 516,268
2022-12-27 $36.14 $36.29 $36.02 $36.15 $36.00 549,859
2022-12-23 $35.78 $36.08 $35.63 $36.08 $35.93 447,977
2022-12-22 $36.00 $36.03 $35.38 $35.84 $35.70 662,472
2022-12-21 $35.92 $36.19 $35.83 $36.13 $35.98 776,555
2022-12-20 $35.53 $35.83 $35.51 $35.67 $35.53 584,185
2022-12-19 $35.81 $35.99 $35.46 $35.61 $35.47 859,881
2022-12-16 $35.76 $35.94 $35.50 $35.76 $35.62 687,625
2022-12-15 $36.26 $36.34 $35.83 $36.04 $35.90 626,590
2022-12-14 $36.61 $36.91 $36.41 $36.64 $36.49 670,311
2022-12-13 $37.10 $37.10 $36.45 $36.65 $36.50 666,329
2022-12-12 $36.14 $36.49 $36.02 $36.49 $36.34 556,852
2022-12-09 $36.38 $36.49 $36.02 $36.07 $35.92 647,918
2022-12-08 $36.39 $36.49 $36.28 $36.48 $36.48 601,940
2022-12-07 $36.16 $36.47 $36.16 $36.23 $36.23 541,665
2022-12-06 $36.50 $36.69 $36.09 $36.25 $36.25 579,541
2022-12-05 $36.88 $37.03 $36.33 $36.53 $36.53 732,157
2022-12-02 $36.65 $37.05 $36.50 $37.00 $37.00 884,106
2022-12-01 $37.03 $37.14 $36.50 $36.95 $36.95 598,228
2022-11-30 $36.36 $36.99 $36.15 $36.96 $36.96 479,584
2022-11-29 $36.41 $36.49 $36.13 $36.34 $36.34 442,418
2022-11-28 $36.63 $36.68 $36.22 $36.31 $36.31 429,936
2022-11-25 $36.78 $36.90 $36.73 $36.85 $36.70 271,344
2022-11-23 $36.70 $36.74 $36.54 $36.71 $36.71 524,246
2022-11-22 $36.39 $36.66 $36.35 $36.60 $36.60 707,887
2022-11-21 $36.15 $36.32 $35.97 $36.27 $36.27 542,497
2022-11-18 $36.25 $36.32 $36.01 $36.23 $36.23 481,789
2022-11-17 $35.64 $36.09 $35.64 $36.04 $36.04 418,044
2022-11-16 $35.87 $36.09 $35.87 $35.90 $35.90 461,279
2022-11-15 $36.12 $36.16 $35.70 $35.93 $35.93 633,173
2022-11-14 $35.90 $36.18 $35.80 $35.84 $35.84 433,735
2022-11-11 $36.03 $36.03 $35.69 $35.95 $35.95 459,033
2022-11-10 $35.85 $35.99 $35.34 $35.99 $35.99 426,207
2022-11-09 $35.47 $35.53 $34.92 $35.00 $35.00 403,163
2022-11-08 $35.46 $35.72 $35.28 $35.54 $35.54 353,506
2022-11-07 $35.06 $35.46 $35.00 $35.39 $35.39 475,920
2022-11-04 $35.05 $35.33 $34.57 $34.99 $34.99 516,668
2022-11-03 $34.61 $34.86 $34.38 $34.68 $34.68 394,070
2022-11-02 $35.39 $35.62 $34.71 $34.76 $34.76 721,651
2022-11-01 $35.71 $35.76 $35.21 $35.41 $35.41 534,653
2022-10-31 $35.40 $35.61 $35.00 $35.48 $35.48 560,004
2022-10-28 $34.99 $35.49 $34.99 $35.49 $35.49 580,676
2022-10-27 $35.07 $35.24 $34.84 $34.86 $34.86 406,294
2022-10-26 $34.75 $35.20 $34.70 $35.00 $34.86 421,667
2022-10-25 $34.59 $34.91 $34.54 $34.91 $34.77 412,162
2022-10-24 $34.45 $34.73 $34.35 $34.54 $34.40 451,486
2022-10-21 $33.51 $34.34 $33.45 $34.30 $34.16 323,610
2022-10-20 $33.76 $33.99 $33.40 $33.50 $33.37 450,012
2022-10-19 $33.65 $33.90 $33.50 $33.67 $33.54 400,786
2022-10-18 $33.78 $33.91 $33.45 $33.70 $33.57 392,782
2022-10-17 $33.21 $33.47 $33.16 $33.34 $33.21 276,590
2022-10-14 $33.41 $33.59 $32.79 $32.79 $32.66 415,336
2022-10-13 $32.00 $33.38 $31.98 $33.25 $33.12 407,349
2022-10-12 $32.55 $32.69 $32.37 $32.43 $32.30 708,428
2022-10-11 $32.50 $32.86 $32.37 $32.48 $32.35 425,991
2022-10-10 $32.83 $33.05 $32.46 $32.66 $32.53 263,928
2022-10-07 $33.02 $33.11 $32.56 $32.73 $32.60 466,857
2022-10-06 $33.45 $33.57 $33.15 $33.20 $33.07 583,808
2022-10-05 $33.27 $33.68 $33.13 $33.44 $33.31 348,004
2022-10-04 $33.18 $33.53 $33.15 $33.47 $33.34 501,691
2022-10-03 $32.39 $32.94 $32.25 $32.80 $32.67 498,300
2022-09-30 $32.41 $32.72 $32.00 $32.01 $32.01 666,455
2022-09-29 $32.67 $32.75 $32.20 $32.44 $32.44 350,080
2022-09-28 $32.35 $32.95 $32.25 $32.78 $32.78 670,875
2022-09-27 $32.78 $32.95 $32.25 $32.39 $32.26 719,544
2022-09-26 $32.75 $32.89 $32.39 $32.57 $32.44 546,383
2022-09-23 $33.10 $33.12 $32.56 $32.90 $32.90 995,414
2022-09-22 $33.54 $33.65 $33.33 $33.37 $33.37 558,737
2022-09-21 $34.09 $34.25 $33.50 $33.51 $33.51 476,329
2022-09-20 $34.05 $34.12 $33.50 $33.89 $33.89 427,982
2022-09-19 $33.73 $34.15 $33.73 $34.07 $34.07 483,069
2022-09-16 $33.99 $34.07 $33.75 $33.95 $33.95 812,952
2022-09-15 $34.47 $34.47 $34.10 $34.13 $34.13 240,889
2022-09-14 $34.40 $34.66 $34.21 $34.44 $34.44 304,647
2022-09-13 $34.90 $35.00 $34.20 $34.36 $34.36 453,353
2022-09-12 $35.24 $35.49 $35.23 $35.29 $35.29 489,299
2022-09-09 $34.97 $35.20 $34.82 $35.17 $35.17 294,777
2022-09-08 $34.55 $34.86 $34.45 $34.83 $34.83 331,512
2022-09-07 $34.30 $34.73 $34.20 $34.60 $34.60 532,682
2022-09-06 $34.62 $34.65 $34.23 $34.35 $34.35 567,815
2022-09-02 $34.95 $35.03 $34.30 $34.41 $34.41 1,176,029
2022-09-01 $34.50 $34.67 $34.22 $34.60 $34.60 353,861
2022-08-31 $34.90 $34.90 $34.51 $34.51 $34.51 315,058
2022-08-30 $35.18 $35.20 $34.70 $34.80 $34.80 341,364
2022-08-29 $35.01 $35.35 $35.00 $35.15 $35.15 289,297
2022-08-26 $36.12 $36.24 $35.30 $35.39 $35.25 369,703
2022-08-25 $35.94 $36.07 $35.79 $36.03 $35.88 253,006
2022-08-24 $35.86 $35.90 $35.72 $35.77 $35.62 321,835
2022-08-23 $35.85 $36.01 $35.70 $35.77 $35.62 411,746
2022-08-22 $36.00 $36.13 $35.66 $35.77 $35.62 356,788
2022-08-19 $36.29 $36.41 $36.18 $36.34 $36.19 329,234
2022-08-18 $36.18 $36.43 $36.17 $36.43 $36.28 267,200
2022-08-17 $36.15 $36.36 $36.06 $36.19 $36.04 317,932
2022-08-16 $36.04 $36.36 $36.00 $36.30 $36.15 306,322
2022-08-15 $35.88 $36.09 $35.70 $36.00 $35.85 411,940
2022-08-12 $35.93 $36.00 $35.70 $35.96 $35.81 317,977
2022-08-11 $35.77 $35.88 $35.61 $35.66 $35.51 363,039
2022-08-10 $35.56 $35.63 $35.44 $35.61 $35.46 500,871
2022-08-09 $35.15 $35.30 $35.12 $35.25 $35.11 237,390
2022-08-08 $35.16 $35.33 $35.03 $35.14 $35.00 245,133
2022-08-05 $34.80 $35.15 $34.70 $35.06 $34.92 218,040
2022-08-04 $35.09 $35.10 $34.91 $34.96 $34.82 238,431
2022-08-03 $35.06 $35.17 $34.88 $35.10 $34.96 365,999
2022-08-02 $35.00 $35.15 $34.85 $34.90 $34.76 451,851
2022-08-01 $35.15 $35.20 $34.95 $35.02 $34.88 238,192
2022-07-29 $34.95 $35.20 $34.89 $35.15 $35.01 326,441
2022-07-28 $34.47 $34.95 $34.37 $34.77 $34.63 256,793
2022-07-27 $34.36 $34.67 $34.18 $34.60 $34.46 247,425
2022-07-26 $34.48 $34.50 $34.26 $34.30 $34.02 252,612
2022-07-25 $34.45 $34.56 $34.35 $34.55 $34.27 223,618
2022-07-22 $34.50 $34.54 $34.15 $34.37 $34.09 192,671
2022-07-21 $34.25 $34.42 $34.00 $34.37 $34.09 264,337
2022-07-20 $34.37 $34.44 $34.17 $34.36 $34.08 428,636
2022-07-19 $33.96 $34.42 $33.92 $34.38 $34.10 394,358
2022-07-18 $34.29 $34.40 $33.70 $33.78 $33.51 373,577
2022-07-15 $33.78 $34.03 $33.75 $34.03 $33.76 231,868
2022-07-14 $33.28 $33.48 $32.95 $33.38 $33.11 687,663
2022-07-13 $33.50 $33.84 $33.39 $33.64 $33.37 307,925
2022-07-12 $33.95 $34.15 $33.67 $33.76 $33.49 369,864
2022-07-11 $34.02 $34.20 $33.95 $34.05 $33.78 279,368
2022-07-08 $34.20 $34.29 $34.02 $34.26 $33.98 181,531
2022-07-07 $34.02 $34.23 $33.96 $34.14 $33.87 340,031
2022-07-06 $33.90 $34.04 $33.56 $33.81 $33.54 158,220
2022-07-05 $33.66 $33.80 $33.27 $33.73 $33.46 291,252
2022-07-01 $33.60 $34.04 $33.39 $34.00 $33.73 243,251
2022-06-30 $33.60 $33.85 $33.35 $33.55 $33.28 257,224
2022-06-29 $33.90 $33.97 $33.69 $33.84 $33.57 409,961
2022-06-28 $34.35 $34.58 $33.70 $33.76 $33.49 267,116
2022-06-27 $34.37 $34.47 $34.10 $34.16 $33.75 309,166
2022-06-24 $33.83 $34.31 $33.77 $34.27 $33.86 373,041
2022-06-23 $33.67 $33.75 $33.21 $33.62 $33.21 658,069
2022-06-22 $33.20 $33.76 $33.09 $33.56 $33.16 281,800
2022-06-21 $33.13 $33.67 $33.09 $33.58 $33.18 305,679
2022-06-17 $33.08 $33.21 $32.68 $32.82 $32.42 467,156
2022-06-16 $33.23 $33.23 $32.86 $33.01 $32.61 751,777
2022-06-15 $33.70 $33.98 $33.22 $33.70 $33.29 368,400
2022-06-14 $33.88 $34.02 $33.32 $33.57 $33.17 328,482
2022-06-13 $34.01 $34.18 $33.60 $33.72 $33.31 592,484
2022-06-10 $35.12 $35.12 $34.50 $34.57 $34.57 575,531
2022-06-09 $35.80 $35.90 $35.26 $35.28 $35.28 411,221
2022-06-08 $36.11 $36.20 $35.78 $35.84 $35.84 592,437
2022-06-07 $35.77 $36.26 $35.65 $36.21 $36.21 334,873
2022-06-06 $36.00 $36.20 $35.85 $35.91 $35.91 287,216
2022-06-03 $35.98 $36.07 $35.77 $35.86 $35.86 312,836
2022-06-02 $35.75 $36.08 $35.50 $36.01 $36.01 272,628
2022-06-01 $36.11 $36.18 $35.61 $35.74 $35.74 352,528
2022-05-31 $36.04 $36.20 $35.75 $35.99 $35.99 309,518
2022-05-27 $35.73 $36.22 $35.61 $36.14 $36.14 420,366
2022-05-26 $35.50 $35.75 $35.41 $35.58 $35.58 383,988
2022-05-25 $35.23 $35.51 $35.01 $35.36 $35.22 351,287
2022-05-24 $34.92 $35.34 $34.71 $35.20 $35.06 320,028
2022-05-23 $34.81 $35.20 $34.73 $35.02 $34.88 491,292
2022-05-20 $34.57 $34.68 $33.87 $34.38 $34.24 605,315
2022-05-19 $34.52 $34.78 $34.18 $34.43 $34.29 471,662
2022-05-18 $35.74 $35.89 $34.67 $34.80 $34.66 546,238
2022-05-17 $35.80 $35.90 $35.59 $35.87 $35.73 424,322
2022-05-16 $35.42 $35.65 $35.09 $35.42 $35.28 278,345
2022-05-13 $35.02 $35.40 $34.96 $35.30 $35.16 513,698
2022-05-12 $34.79 $34.99 $34.31 $34.84 $34.70 731,715
2022-05-11 $35.10 $35.62 $34.84 $34.91 $34.77 452,580
2022-05-10 $35.55 $35.67 $34.89 $35.14 $35.00 473,198
2022-05-09 $35.52 $35.63 $35.10 $35.24 $35.10 557,674
2022-05-06 $35.77 $36.02 $35.42 $35.91 $35.77 397,705
2022-05-05 $36.56 $36.64 $35.55 $35.88 $35.74 407,980
2022-05-04 $36.24 $36.86 $35.97 $36.86 $36.71 312,607
2022-05-03 $35.93 $36.29 $35.80 $36.10 $35.96 473,369
2022-05-02 $35.88 $36.06 $35.34 $35.91 $35.77 504,299
2022-04-29 $36.70 $36.78 $35.76 $35.88 $35.74 491,247
2022-04-28 $36.37 $36.96 $36.25 $36.81 $36.66 400,506
2022-04-27 $36.23 $36.51 $36.00 $36.14 $36.00 316,428
2022-04-26 $36.66 $36.68 $36.03 $36.11 $35.82 452,945
2022-04-25 $36.50 $36.80 $35.98 $36.74 $36.45 604,932
2022-04-22 $37.51 $37.51 $36.64 $36.70 $36.41 650,221
2022-04-21 $38.16 $38.33 $37.52 $37.64 $37.34 596,142
2022-04-20 $37.80 $38.10 $37.76 $38.01 $37.71 374,770
2022-04-19 $37.25 $37.70 $37.25 $37.61 $37.31 409,218
2022-04-18 $37.23 $37.43 $37.12 $37.24 $36.94 347,074
2022-04-14 $37.38 $37.55 $37.20 $37.24 $36.94 304,051
2022-04-13 $37.13 $37.41 $37.05 $37.38 $37.08 299,225
2022-04-12 $37.30 $37.59 $36.98 $37.09 $36.79 390,920
2022-04-11 $37.42 $37.52 $37.12 $37.20 $36.90 484,837
2022-04-08 $37.40 $37.70 $37.32 $37.52 $37.22 550,363
2022-04-07 $37.19 $37.52 $37.00 $37.43 $37.13 597,769
2022-04-06 $37.22 $37.35 $37.09 $37.31 $37.01 410,706
2022-04-05 $37.50 $37.78 $37.31 $37.42 $37.12 342,113
2022-04-04 $37.52 $37.59 $37.21 $37.46 $37.16 523,714
2022-04-01 $37.58 $37.58 $37.23 $37.47 $37.17 320,962
2022-03-31 $37.95 $37.95 $37.40 $37.45 $37.15 446,066
2022-03-30 $37.85 $37.95 $37.71 $37.84 $37.54 355,015
2022-03-29 $38.06 $38.06 $37.56 $37.82 $37.52 805,702
2022-03-28 $37.89 $37.89 $37.50 $37.83 $37.38 358,067
2022-03-25 $37.61 $37.74 $37.45 $37.74 $37.29 929,683
2022-03-24 $37.52 $37.52 $37.23 $37.52 $37.07 419,050
2022-03-23 $37.53 $37.53 $37.25 $37.28 $36.84 750,983
2022-03-22 $37.54 $37.61 $37.38 $37.53 $37.08 253,759
2022-03-21 $37.32 $37.52 $37.12 $37.38 $36.93 557,944
2022-03-18 $37.00 $37.35 $36.91 $37.27 $36.83 225,112
2022-03-17 $36.57 $37.04 $36.50 $36.96 $36.52 307,023
2022-03-16 $36.50 $36.69 $36.09 $36.69 $36.25 244,427
2022-03-15 $35.80 $36.31 $35.75 $36.19 $35.76 305,078
2022-03-14 $35.95 $36.20 $35.65 $35.77 $35.34 192,120
2022-03-11 $36.21 $36.37 $35.83 $35.91 $35.48 269,250
2022-03-10 $35.75 $36.11 $35.67 $36.09 $35.66 303,691
2022-03-09 $35.89 $36.20 $35.80 $36.09 $35.66 136,980
2022-03-08 $35.89 $36.19 $35.45 $35.53 $35.11 304,918
2022-03-07 $36.44 $36.44 $35.75 $35.87 $35.44 344,452
2022-03-04 $36.24 $36.58 $36.12 $36.51 $36.08 205,175
2022-03-03 $36.64 $36.76 $36.36 $36.49 $36.06 285,069
2022-03-02 $36.00 $36.53 $35.94 $36.43 $36.00 149,770
2022-03-01 $36.18 $36.35 $35.55 $35.81 $35.38 340,657
2022-02-28 $36.00 $36.23 $35.80 $36.23 $35.80 264,903
2022-02-25 $35.88 $36.44 $35.63 $36.44 $36.01 432,690
2022-02-24 $34.94 $35.63 $34.84 $35.63 $35.21 744,058
2022-02-23 $36.51 $36.55 $35.75 $35.84 $35.27 373,146
2022-02-22 $36.68 $36.70 $35.93 $36.26 $35.68 408,662
2022-02-18 $36.79 $36.94 $36.53 $36.72 $36.14 160,513
2022-02-17 $37.01 $37.10 $36.65 $36.80 $36.21 203,829
2022-02-16 $36.99 $37.16 $36.85 $37.15 $36.56 189,709
2022-02-15 $37.10 $37.19 $36.95 $37.02 $36.43 269,495
2022-02-14 $36.85 $36.94 $36.53 $36.82 $36.23 252,866
2022-02-11 $37.24 $37.38 $36.79 $36.89 $36.30 274,609
2022-02-10 $37.53 $37.75 $37.06 $37.22 $36.63 271,862
2022-02-09 $37.80 $37.92 $37.69 $37.78 $37.18 516,329
2022-02-08 $37.47 $37.57 $37.27 $37.53 $36.93 370,761
2022-02-07 $37.44 $37.55 $37.23 $37.34 $36.75 335,662
2022-02-04 $37.40 $37.60 $37.08 $37.38 $36.79 286,747
2022-02-03 $37.63 $37.70 $37.31 $37.43 $36.83 667,223
2022-02-02 $37.55 $37.80 $37.39 $37.79 $37.19 292,008
2022-02-01 $37.17 $37.40 $37.06 $37.40 $36.81 231,733
2022-01-31 $36.80 $37.19 $36.60 $37.19 $36.60 318,002
2022-01-28 $36.34 $36.88 $36.05 $36.88 $36.29 218,455
2022-01-27 $36.42 $36.85 $36.13 $36.31 $35.73 370,403
2022-01-26 $36.74 $36.90 $36.04 $36.32 $35.60 566,518
2022-01-25 $36.26 $36.63 $35.74 $36.36 $35.64 421,880
2022-01-24 $36.31 $36.49 $35.41 $36.47 $35.75 629,433
2022-01-21 $36.77 $36.97 $36.38 $36.50 $35.78 301,643
2022-01-20 $37.13 $37.41 $36.73 $36.77 $36.04 229,807
2022-01-19 $37.29 $37.40 $36.98 $36.98 $36.25 271,890
2022-01-18 $37.55 $37.55 $36.98 $37.14 $36.40 352,102
2022-01-14 $37.86 $37.86 $37.44 $37.64 $36.89 269,800
2022-01-13 $38.23 $38.30 $37.83 $37.90 $37.15 203,190
2022-01-12 $38.03 $38.20 $37.94 $38.09 $37.33 270,343
2022-01-11 $37.89 $38.00 $37.55 $37.94 $37.19 221,605
2022-01-10 $38.14 $38.14 $37.45 $37.80 $37.05 436,673
2022-01-07 $38.15 $38.20 $37.93 $38.01 $37.26 231,417
2022-01-06 $38.19 $38.33 $38.01 $38.09 $37.33 275,209
2022-01-05 $38.50 $38.60 $38.09 $38.09 $37.33 242,223
2022-01-04 $38.40 $38.50 $38.28 $38.40 $37.64 320,121
2022-01-03 $38.27 $38.30 $38.00 $38.19 $37.43 246,772
2021-12-31 $38.20 $38.34 $38.02 $38.19 $37.43 113,753
2021-12-30 $38.37 $38.46 $38.14 $38.14 $37.38 182,948
2021-12-29 $38.26 $38.43 $38.18 $38.25 $37.49 138,913
2021-12-28 $38.33 $38.43 $38.30 $38.32 $37.41 382,560
2021-12-27 $38.04 $38.26 $37.96 $38.17 $37.26 167,663
2021-12-23 $37.75 $38.06 $37.75 $37.90 $37.00 127,930
2021-12-22 $37.57 $37.71 $37.50 $37.71 $36.82 293,628
2021-12-21 $37.40 $37.53 $37.20 $37.50 $36.61 233,097
2021-12-20 $36.93 $37.04 $36.64 $37.04 $36.16 254,079
2021-12-17 $38.02 $38.02 $37.29 $37.40 $36.51 237,283
2021-12-16 $37.99 $38.10 $37.77 $37.95 $37.05 286,530
2021-12-15 $37.56 $37.84 $37.35 $37.76 $36.86 165,347
2021-12-14 $37.56 $37.69 $37.39 $37.50 $36.61 137,420
2021-12-13 $37.80 $37.81 $37.54 $37.61 $36.72 324,555
2021-12-10 $37.70 $37.84 $37.58 $37.83 $36.93 123,121
2021-12-09 $37.41 $37.67 $37.39 $37.56 $36.67 99,446
2021-12-08 $37.62 $37.99 $37.38 $37.54 $36.65 277,152
2021-12-07 $37.44 $37.62 $37.35 $37.56 $36.67 154,229
2021-12-06 $36.79 $37.29 $36.78 $37.16 $36.28 138,600
2021-12-03 $36.70 $36.79 $36.32 $36.57 $35.70 183,854
2021-12-02 $36.14 $36.70 $36.11 $36.55 $35.68 185,976
2021-12-01 $36.65 $36.96 $36.10 $36.15 $35.29 115,318
2021-11-30 $36.60 $36.73 $36.23 $36.25 $35.39 203,112
2021-11-29 $36.89 $37.13 $36.69 $36.84 $35.97 178,219
2021-11-26 $36.90 $37.00 $36.48 $36.56 $35.69 184,918
2021-11-24 $37.38 $37.60 $37.30 $37.60 $36.56 127,724
2021-11-23 $37.25 $37.52 $37.24 $37.52 $36.48 151,217
2021-11-22 $37.24 $37.55 $37.19 $37.28 $36.25 247,905
2021-11-19 $37.28 $37.33 $37.08 $37.15 $36.12 194,984
2021-11-18 $37.21 $37.34 $37.11 $37.31 $36.28 142,234
2021-11-17 $37.35 $37.35 $37.17 $37.26 $36.23 136,523
2021-11-16 $37.26 $37.50 $37.26 $37.40 $36.36 155,991
2021-11-15 $37.33 $37.37 $37.21 $37.21 $36.18 143,565
2021-11-12 $37.07 $37.30 $37.06 $37.25 $36.22 134,659
2021-11-11 $37.21 $37.25 $37.04 $37.05 $36.02 147,296
2021-11-10 $37.40 $37.42 $37.13 $37.21 $36.18 256,926
2021-11-09 $37.40 $37.47 $37.29 $37.42 $36.38 143,966
2021-11-08 $37.54 $37.57 $37.34 $37.46 $36.42 291,395
2021-11-05 $37.40 $37.60 $37.34 $37.47 $36.43 210,892
2021-11-04 $37.27 $37.34 $37.16 $37.29 $36.26 218,617
2021-11-03 $37.28 $37.29 $37.05 $37.29 $36.26 265,671
2021-11-02 $37.04 $37.27 $37.01 $37.22 $36.19 470,819
2021-11-01 $37.25 $37.26 $37.04 $37.14 $36.11 165,874
2021-10-29 $36.89 $37.16 $36.88 $37.14 $36.11 135,455
2021-10-28 $36.85 $37.02 $36.85 $37.00 $35.97 139,793
2021-10-27 $37.06 $37.07 $36.79 $36.82 $35.80 213,074
2021-10-26 $37.18 $37.29 $37.14 $37.20 $36.02 171,456
2021-10-25 $37.02 $37.11 $36.95 $37.06 $35.89 216,311
2021-10-22 $36.93 $37.03 $36.83 $37.03 $35.86 110,288
2021-10-21 $36.80 $36.85 $36.71 $36.85 $35.69 144,745
2021-10-20 $36.61 $36.80 $36.60 $36.80 $35.64 150,175
2021-10-19 $36.43 $36.68 $36.43 $36.68 $35.52 101,678
2021-10-18 $36.33 $36.46 $36.14 $36.46 $35.31 203,824
2021-10-15 $36.27 $36.44 $36.22 $36.43 $35.28 131,474
2021-10-14 $35.78 $36.10 $35.78 $36.10 $34.96 98,726
2021-10-13 $35.60 $35.69 $35.26 $35.59 $34.46 138,509
2021-10-12 $35.65 $35.73 $35.44 $35.53 $34.41 125,232
2021-10-11 $35.90 $36.03 $35.63 $35.63 $34.50 147,652
2021-10-08 $35.92 $35.98 $35.80 $35.90 $34.77 125,699
2021-10-07 $35.72 $36.00 $35.72 $35.83 $34.70 211,092
2021-10-06 $35.08 $35.54 $34.93 $35.52 $34.40 252,540
2021-10-05 $35.15 $35.46 $35.03 $35.37 $34.25 144,180
2021-10-04 $35.24 $35.28 $34.82 $35.00 $33.89 181,345
2021-10-01 $34.95 $35.29 $34.65 $35.22 $34.11 210,827
2021-09-30 $35.49 $35.52 $34.87 $34.92 $33.82 179,277
2021-09-29 $35.37 $35.49 $35.28 $35.36 $34.24 152,085
2021-09-28 $35.69 $35.69 $35.21 $35.32 $34.20 201,197
2021-09-27 $35.86 $36.00 $35.80 $35.80 $34.52 171,471
2021-09-24 $35.81 $35.90 $35.71 $35.80 $34.52 92,259
2021-09-23 $35.67 $35.90 $35.60 $35.80 $34.52 226,295
2021-09-22 $35.39 $35.66 $35.35 $35.47 $34.20 189,078
2021-09-21 $35.39 $35.50 $35.16 $35.24 $33.98 126,475
2021-09-20 $35.36 $35.47 $34.86 $35.16 $33.91 408,527
2021-09-17 $36.04 $36.04 $35.68 $35.72 $34.45 177,539
2021-09-16 $36.15 $36.22 $35.84 $36.00 $34.72 168,617
2021-09-15 $36.05 $36.21 $35.90 $36.14 $34.85 367,115
2021-09-14 $36.60 $36.60 $35.87 $35.93 $34.65 159,134
2021-09-13 $36.19 $36.29 $36.02 $36.16 $34.87 155,528
2021-09-10 $36.34 $36.42 $35.95 $35.99 $34.71 212,565
2021-09-09 $36.40 $36.49 $36.15 $36.20 $34.91 162,356
2021-09-08 $36.40 $36.57 $36.28 $36.40 $35.10 169,417
2021-09-07 $36.71 $36.71 $36.30 $36.38 $35.08 204,662
2021-09-03 $36.73 $36.74 $36.58 $36.69 $35.38 111,487
2021-09-02 $36.66 $36.74 $36.65 $36.73 $35.42 132,925
2021-09-01 $36.61 $36.63 $36.46 $36.59 $35.28 180,243
2021-08-31 $36.68 $36.70 $36.52 $36.56 $35.26 162,615
2021-08-30 $36.66 $36.76 $36.65 $36.68 $35.37 79,170
2021-08-27 $36.55 $36.71 $36.50 $36.68 $35.37 91,320
2021-08-26 $36.79 $36.79 $36.56 $36.62 $35.17 118,775
2021-08-25 $36.74 $36.85 $36.63 $36.79 $35.33 109,323
2021-08-24 $36.85 $36.85 $36.72 $36.74 $35.28 236,020
2021-08-23 $36.66 $36.78 $36.61 $36.74 $35.28 115,846
2021-08-20 $36.37 $36.59 $36.32 $36.53 $35.08 115,630
2021-08-19 $36.18 $36.43 $36.15 $36.34 $34.90 108,888
2021-08-18 $36.82 $36.93 $36.37 $36.40 $34.96 151,791
2021-08-17 $36.90 $36.90 $36.60 $36.84 $35.38 157,623
2021-08-16 $36.83 $37.00 $36.63 $37.00 $35.53 112,083
2021-08-13 $36.91 $36.91 $36.79 $36.83 $35.37 162,348
2021-08-12 $36.89 $36.89 $36.74 $36.87 $35.41 135,218
2021-08-11 $36.74 $36.88 $36.71 $36.88 $35.42 105,137
2021-08-10 $36.63 $36.67 $36.49 $36.66 $35.20 129,590
2021-08-09 $36.62 $36.62 $36.45 $36.49 $35.04 190,132
2021-08-06 $36.64 $36.78 $36.54 $36.60 $35.15 184,415
2021-08-05 $36.48 $36.52 $36.41 $36.52 $35.07 119,442
2021-08-04 $36.52 $36.58 $36.37 $36.39 $34.95 208,160
2021-08-03 $36.49 $36.65 $36.35 $36.65 $35.20 152,443
2021-08-02 $36.67 $36.74 $36.43 $36.45 $35.00 106,765
2021-07-30 $36.55 $36.91 $36.52 $36.53 $35.08 104,263
2021-07-29 $36.60 $36.66 $36.55 $36.60 $35.15 109,726
2021-07-28 $36.68 $36.68 $36.35 $36.45 $35.00 198,514
2021-07-27 $36.79 $36.79 $36.41 $36.73 $35.13 148,080
2021-07-26 $36.50 $36.66 $36.47 $36.66 $35.06 158,253
2021-07-23 $36.47 $36.64 $36.43 $36.63 $35.03 111,993
2021-07-22 $36.36 $36.47 $36.23 $36.42 $34.83 105,745
2021-07-21 $36.24 $36.36 $36.21 $36.36 $34.77 132,286
2021-07-20 $35.72 $36.18 $35.61 $36.10 $34.52 140,883
2021-07-19 $35.90 $35.90 $35.38 $35.59 $34.03 248,871
2021-07-16 $36.65 $36.65 $36.16 $36.19 $34.61 139,787
2021-07-15 $36.40 $36.50 $36.32 $36.50 $34.91 90,592
2021-07-14 $36.50 $36.61 $36.40 $36.53 $34.93 249,291
2021-07-13 $36.47 $36.49 $36.34 $36.41 $34.82 169,691
2021-07-12 $36.36 $36.45 $36.20 $36.40 $34.81 108,309
2021-07-09 $36.21 $36.38 $36.15 $36.36 $34.77 108,166
2021-07-08 $35.86 $36.04 $35.74 $35.99 $34.42 184,219
2021-07-07 $36.09 $36.27 $35.99 $36.27 $34.69 120,846
2021-07-06 $36.27 $36.27 $35.85 $36.09 $34.51 99,231
2021-07-02 $36.06 $36.29 $36.00 $36.27 $34.69 87,206
2021-07-01 $35.92 $36.05 $35.92 $36.05 $34.47 191,724
2021-06-30 $35.63 $35.87 $35.63 $35.86 $34.29 111,732
2021-06-29 $35.72 $35.77 $35.61 $35.65 $34.09 96,483
2021-06-28 $35.98 $35.98 $35.50 $35.60 $34.04 99,550
2021-06-25 $35.56 $35.92 $35.56 $35.92 $34.21 94,954
2021-06-24 $35.55 $35.55 $35.38 $35.45 $33.76 153,192
2021-06-23 $35.52 $35.52 $35.33 $35.35 $33.67 97,328
2021-06-22 $35.34 $35.49 $35.20 $35.44 $33.75 234,665
2021-06-21 $34.97 $35.33 $34.91 $35.30 $33.62 330,531
2021-06-18 $35.10 $35.10 $34.75 $34.80 $33.14 200,223
2021-06-17 $35.53 $35.53 $35.11 $35.31 $33.63 240,665
2021-06-16 $35.88 $35.88 $35.44 $35.55 $33.86 159,110
2021-06-15 $35.88 $35.88 $35.72 $35.79 $34.08 138,831
2021-06-14 $35.92 $35.92 $35.62 $35.82 $34.11 147,703
2021-06-11 $35.88 $35.92 $35.68 $35.84 $34.13 112,350
2021-06-10 $35.87 $35.99 $35.77 $35.84 $34.13 97,664
2021-06-09 $35.91 $35.91 $35.75 $35.76 $34.06 98,203
2021-06-08 $35.95 $35.96 $35.70 $35.84 $34.13 231,006
2021-06-07 $36.07 $36.07 $35.82 $35.89 $34.18 119,044
2021-06-04 $36.02 $36.04 $35.91 $36.02 $34.30 205,063
2021-06-03 $35.81 $35.93 $35.63 $35.89 $34.18 93,594
2021-06-02 $35.81 $35.88 $35.78 $35.85 $34.14 138,186
2021-06-01 $35.97 $36.06 $35.73 $35.80 $34.09 123,391
2021-05-28 $35.93 $35.93 $35.78 $35.80 $34.09 199,730
2021-05-27 $35.73 $35.91 $35.68 $35.76 $34.06 112,510
2021-05-26 $35.95 $35.95 $35.64 $35.73 $34.03 190,547
2021-05-25 $36.15 $36.24 $35.83 $35.89 $34.03 128,335
2021-05-24 $36.20 $36.32 $35.93 $36.03 $34.16 241,519
2021-05-21 $35.96 $36.06 $35.77 $35.90 $34.04 83,138
2021-05-20 $35.58 $35.90 $35.58 $35.79 $33.94 94,571
2021-05-19 $35.79 $35.79 $35.28 $35.62 $33.77 147,069
2021-05-18 $36.06 $36.16 $35.82 $35.84 $33.98 180,651
2021-05-17 $36.04 $36.13 $35.93 $36.13 $34.26 104,381
2021-05-14 $35.90 $36.09 $35.84 $36.04 $34.17 171,942
2021-05-13 $35.27 $35.73 $35.22 $35.64 $33.79 189,856
2021-05-12 $35.60 $35.70 $35.20 $35.25 $33.42 369,879
2021-05-11 $36.00 $36.00 $35.57 $35.77 $33.92 187,246
2021-05-10 $36.27 $36.40 $36.12 $36.19 $34.31 115,403
2021-05-07 $36.02 $36.34 $35.85 $36.09 $34.22 140,401
2021-05-06 $35.70 $35.95 $35.56 $35.95 $34.09 104,793
2021-05-05 $35.62 $35.67 $35.55 $35.66 $33.81 56,648
2021-05-04 $35.52 $35.52 $35.19 $35.52 $33.68 110,912
2021-05-03 $35.29 $35.54 $35.29 $35.50 $33.66 113,529
2021-04-30 $35.42 $35.42 $35.12 $35.26 $33.43 133,233
2021-04-29 $35.17 $35.42 $35.15 $35.40 $33.57 82,262
2021-04-28 $35.20 $35.20 $35.07 $35.16 $33.34 112,616
2021-04-27 $35.50 $35.50 $35.19 $35.33 $33.35 127,949
2021-04-26 $35.64 $35.64 $35.26 $35.31 $33.33 132,227
2021-04-23 $35.35 $35.53 $35.19 $35.46 $33.48 154,866
2021-04-22 $35.67 $35.67 $35.16 $35.32 $33.34 179,265
2021-04-21 $35.34 $35.60 $35.32 $35.60 $33.61 106,009
2021-04-20 $35.50 $35.50 $35.21 $35.30 $33.32 85,327
2021-04-19 $35.54 $35.54 $35.37 $35.49 $33.50 124,526
2021-04-16 $35.67 $35.67 $35.45 $35.58 $33.59 134,523
2021-04-15 $35.13 $35.45 $35.13 $35.45 $33.47 117,584
2021-04-14 $35.12 $35.20 $35.00 $35.08 $33.12 111,465
2021-04-13 $35.15 $35.15 $34.91 $35.05 $33.09 156,223
2021-04-12 $35.11 $35.13 $35.02 $35.09 $33.13 97,055
2021-04-09 $34.88 $35.12 $34.88 $35.12 $33.15 166,633
2021-04-08 $34.96 $34.97 $34.80 $34.88 $32.93 110,994
2021-04-07 $34.93 $34.95 $34.81 $34.91 $32.96 162,298
2021-04-06 $34.84 $34.92 $34.79 $34.86 $32.91 139,313
2021-04-05 $34.84 $34.98 $34.78 $34.82 $32.87 159,743
2021-04-01 $34.57 $34.59 $34.36 $34.55 $32.62 111,280
2021-03-31 $34.56 $34.59 $34.43 $34.45 $32.52 427,468
2021-03-30 $34.53 $34.65 $34.45 $34.48 $32.55 171,205
2021-03-29 $34.41 $34.80 $34.41 $34.73 $32.79 86,448
2021-03-26 $34.32 $34.82 $34.25 $34.82 $32.72 204,701
2021-03-25 $34.12 $34.36 $33.90 $34.33 $32.26 92,332
2021-03-24 $34.21 $34.48 $34.21 $34.23 $32.17 233,672
2021-03-23 $34.33 $34.42 $34.04 $34.12 $32.07 115,680
2021-03-22 $34.07 $34.30 $34.06 $34.26 $32.20 213,442
2021-03-19 $34.50 $34.50 $34.04 $34.14 $32.08 94,911
2021-03-18 $34.52 $34.66 $34.34 $34.37 $32.30 122,056
2021-03-17 $34.52 $34.60 $34.41 $34.54 $32.46 165,621
2021-03-16 $34.55 $34.55 $34.38 $34.45 $32.38 201,577
2021-03-15 $34.31 $34.53 $34.20 $34.53 $32.45 164,653
2021-03-12 $34.25 $34.29 $34.10 $34.29 $32.23 100,492
2021-03-11 $34.18 $34.49 $34.10 $34.16 $32.10 192,228
2021-03-10 $33.85 $34.14 $33.75 $34.06 $32.01 149,238
2021-03-09 $34.00 $34.00 $33.63 $33.66 $31.63 139,333
2021-03-08 $33.57 $33.97 $33.35 $33.57 $31.55 156,085
2021-03-05 $33.10 $33.41 $32.79 $33.39 $31.38 275,826
2021-03-04 $33.02 $33.35 $32.51 $32.80 $30.82 155,313
2021-03-03 $33.22 $33.40 $33.00 $33.00 $31.01 142,153
2021-03-02 $33.25 $33.42 $33.13 $33.19 $31.19 113,639
2021-03-01 $32.90 $33.37 $32.90 $33.16 $31.16 119,815
2021-02-26 $33.12 $33.34 $32.65 $32.70 $30.73 129,836
2021-02-25 $33.50 $33.54 $32.92 $33.05 $31.06 218,008
2021-02-24 $33.45 $33.53 $33.08 $33.51 $31.49 144,368
2021-02-23 $33.52 $33.52 $33.05 $33.44 $31.28 425,146
2021-02-22 $33.41 $33.49 $33.24 $33.41 $31.26 246,901
2021-02-19 $33.92 $33.92 $33.30 $33.37 $31.22 213,666
2021-02-18 $33.61 $33.61 $33.28 $33.51 $31.35 67,390
2021-02-17 $33.47 $33.60 $33.34 $33.54 $31.38 92,753
2021-02-16 $33.50 $33.52 $33.35 $33.40 $31.25 101,084
2021-02-12 $33.37 $33.38 $33.21 $33.33 $31.18 56,310
2021-02-11 $33.37 $33.50 $33.15 $33.25 $31.11 89,433
2021-02-10 $33.39 $33.48 $33.20 $33.34 $31.19 112,690
2021-02-09 $33.35 $33.43 $33.24 $33.30 $31.15 118,819
2021-02-08 $33.29 $33.34 $33.18 $33.30 $31.15 179,277
2021-02-05 $33.20 $33.35 $33.07 $33.11 $30.98 83,606
2021-02-04 $32.97 $32.99 $32.75 $32.94 $30.82 96,731
2021-02-03 $32.67 $32.91 $32.58 $32.80 $30.68 54,618
2021-02-02 $32.75 $32.97 $32.47 $32.73 $30.61 68,134
2021-02-01 $32.38 $32.47 $32.13 $32.28 $30.20 84,981
2021-01-29 $32.74 $32.83 $32.03 $32.12 $30.05 108,005
2021-01-28 $32.67 $33.06 $32.64 $32.67 $30.56 101,641
2021-01-27 $33.13 $33.13 $32.30 $32.41 $30.32 128,423
2021-01-26 $33.40 $33.50 $32.90 $33.25 $30.96 122,569
2021-01-25 $33.62 $33.62 $32.97 $33.32 $31.03 74,943
2021-01-22 $33.49 $33.49 $33.16 $33.30 $31.01 75,612
2021-01-21 $33.72 $34.21 $33.35 $33.35 $31.05 104,946
2021-01-20 $33.60 $35.23 $33.30 $33.58 $31.27 128,325
2021-01-19 $33.65 $33.65 $33.24 $33.34 $31.04 110,462
2021-01-15 $33.49 $33.49 $33.02 $33.20 $30.91 146,174
2021-01-14 $33.71 $33.78 $33.45 $33.45 $31.15 77,458
2021-01-13 $33.66 $33.67 $33.44 $33.52 $31.21 77,802
2021-01-12 $33.48 $33.74 $33.39 $33.52 $31.21 46,902
2021-01-11 $33.42 $33.59 $33.29 $33.46 $31.16 65,865
2021-01-08 $33.73 $33.88 $33.29 $33.59 $31.28 126,990
2021-01-07 $33.24 $33.63 $33.09 $33.40 $31.10 60,821
2021-01-06 $32.74 $33.48 $32.66 $33.04 $30.76 113,525
2021-01-05 $32.52 $32.89 $32.50 $32.71 $30.46 40,771
2021-01-04 $32.81 $32.95 $32.11 $32.52 $30.28 119,898
2020-12-31 $32.62 $32.74 $32.45 $32.71 $30.46 31,546
2020-12-30 $32.76 $32.76 $32.51 $32.56 $30.32 54,880
2020-12-29 $32.64 $32.94 $32.49 $32.57 $30.33 90,886
2020-12-28 $32.70 $32.94 $32.68 $32.72 $30.33 100,382
2020-12-24 $32.47 $32.56 $32.43 $32.55 $30.17 126,977
2020-12-23 $32.57 $32.78 $32.32 $32.36 $29.99 99,340
2020-12-22 $32.59 $32.59 $32.26 $32.30 $29.94 104,832
2020-12-21 $32.30 $32.60 $32.15 $32.46 $30.09 91,626
2020-12-18 $32.61 $32.70 $32.27 $32.39 $30.02 174,242
2020-12-17 $32.48 $32.58 $32.42 $32.52 $30.14 165,586
2020-12-16 $32.35 $32.45 $32.24 $32.26 $29.90 85,914
2020-12-15 $32.24 $32.49 $32.19 $32.33 $29.97 134,159
2020-12-14 $32.49 $32.55 $32.02 $32.02 $29.68 85,691
2020-12-11 $32.45 $32.45 $32.06 $32.20 $29.85 63,626
2020-12-10 $32.06 $32.42 $32.06 $32.41 $30.04 58,422
2020-12-09 $32.53 $32.65 $32.28 $32.38 $30.01 152,969
2020-12-08 $32.45 $32.55 $32.31 $32.45 $30.08 43,340
2020-12-07 $32.66 $32.66 $32.27 $32.37 $30.00 65,175
2020-12-04 $32.38 $32.52 $32.01 $32.48 $30.11 136,642
2020-12-03 $32.33 $32.39 $32.14 $32.16 $29.81 74,728
2020-12-02 $32.32 $32.33 $32.18 $32.26 $29.90 224,729
2020-12-01 $32.40 $32.45 $32.19 $32.25 $29.89 66,388
2020-11-30 $32.28 $32.28 $31.85 $31.96 $29.62 54,150
2020-11-27 $32.28 $32.30 $32.10 $32.15 $29.80 37,117
2020-11-25 $32.35 $32.35 $32.09 $32.16 $29.81 88,025
2020-11-24 $32.12 $32.48 $32.12 $32.35 $29.85 59,590
2020-11-23 $32.05 $32.10 $31.82 $32.04 $29.56 66,128
2020-11-20 $31.94 $31.94 $31.75 $31.79 $29.33 46,645
2020-11-19 $31.81 $31.98 $31.65 $31.88 $29.42 47,148
2020-11-18 $32.34 $32.34 $31.75 $31.75 $29.30 98,105
2020-11-17 $32.26 $32.38 $32.06 $32.18 $29.69 154,949
2020-11-16 $32.42 $32.45 $32.21 $32.42 $29.91 79,362
2020-11-13 $32.08 $32.09 $31.74 $32.05 $29.57 33,605
2020-11-12 $31.97 $31.97 $31.55 $31.63 $29.19 55,549
2020-11-11 $32.15 $32.15 $31.81 $31.94 $29.47 73,196
2020-11-10 $31.70 $32.78 $31.40 $31.87 $29.41 62,405
2020-11-09 $31.69 $32.24 $31.48 $31.48 $29.05 82,101
2020-11-06 $30.90 $31.04 $30.85 $30.86 $28.47 57,251
2020-11-05 $30.95 $31.19 $30.84 $30.98 $28.59 37,211
2020-11-04 $30.67 $30.95 $30.32 $30.55 $28.19 61,737
2020-11-03 $30.27 $30.35 $29.95 $30.16 $27.83 24,211
2020-11-02 $29.51 $29.80 $29.50 $29.63 $27.34 40,992
2020-10-30 $29.45 $29.45 $28.97 $29.30 $27.04 120,467
2020-10-29 $29.19 $29.66 $29.00 $29.42 $27.15 60,497
2020-10-28 $29.93 $29.93 $29.19 $29.19 $26.93 88,739
2020-10-27 $30.55 $30.61 $30.30 $30.32 $27.84 46,645
2020-10-26 $30.96 $30.96 $30.20 $30.45 $27.96 142,954
2020-10-23 $31.14 $31.35 $30.76 $31.00 $28.46 82,329
2020-10-22 $30.85 $31.01 $30.74 $30.83 $28.31 37,809
2020-10-21 $31.14 $31.22 $30.90 $30.90 $28.38 32,270
2020-10-20 $31.10 $31.32 $30.96 $31.04 $28.51 61,725
2020-10-19 $31.48 $31.48 $30.81 $30.82 $28.30 44,185
2020-10-16 $31.32 $31.66 $31.20 $31.28 $28.72 105,767
2020-10-15 $31.27 $31.57 $31.05 $31.31 $28.75 57,452
2020-10-14 $31.61 $31.65 $31.08 $31.34 $28.78 35,350
2020-10-13 $31.42 $31.63 $31.37 $31.39 $28.83 49,580
2020-10-12 $31.50 $31.71 $31.27 $31.60 $29.01 51,677
2020-10-09 $31.03 $31.27 $31.03 $31.20 $28.65 48,712
2020-10-08 $30.99 $31.05 $30.80 $31.03 $28.50 56,814
2020-10-07 $30.80 $31.00 $30.71 $30.94 $28.41 90,361
2020-10-06 $31.00 $31.01 $30.49 $30.52 $28.03 35,320
2020-10-05 $30.63 $30.85 $30.53 $30.85 $28.33 14,232
2020-10-02 $30.35 $30.55 $30.16 $30.44 $27.95 53,138
2020-10-01 $30.87 $30.87 $30.40 $30.51 $28.02 49,863
2020-09-30 $30.27 $30.71 $30.27 $30.49 $28.00 58,397
2020-09-29 $30.25 $30.27 $30.05 $30.15 $27.68 31,368
2020-09-28 $30.15 $30.52 $30.14 $30.24 $27.77 105,762
2020-09-25 $29.84 $30.06 $29.62 $30.05 $27.48 47,976
2020-09-24 $29.62 $30.09 $29.52 $29.78 $27.23 232,137
2020-09-23 $30.38 $30.41 $29.60 $29.67 $27.12 83,561
2020-09-22 $30.01 $30.07 $29.76 $29.98 $27.41 43,742
2020-09-21 $30.00 $30.34 $29.51 $29.83 $27.27 93,576
2020-09-18 $30.48 $30.54 $30.10 $30.23 $27.64 41,487
2020-09-17 $31.03 $31.03 $30.25 $30.39 $27.79 62,128
2020-09-16 $30.91 $30.91 $30.58 $30.61 $27.99 59,389
2020-09-15 $31.05 $31.13 $30.53 $30.59 $27.97 143,177
2020-09-14 $30.73 $30.79 $30.57 $30.70 $28.07 54,398
2020-09-11 $30.32 $30.50 $30.16 $30.44 $27.83 44,890
2020-09-10 $30.87 $30.87 $30.12 $30.20 $27.61 44,270
2020-09-09 $30.69 $31.06 $30.40 $30.59 $27.97 77,352
2020-09-08 $30.79 $30.79 $30.07 $30.16 $27.58 60,202
2020-09-04 $30.89 $31.18 $30.21 $30.71 $28.08 38,244
2020-09-03 $31.30 $31.72 $30.51 $30.68 $28.05 92,197
2020-09-02 $31.12 $31.56 $31.09 $31.43 $28.74 50,360
2020-09-01 $30.86 $31.14 $30.84 $31.08 $28.42 71,528
2020-08-31 $30.92 $30.94 $30.73 $30.89 $28.25 118,255
2020-08-28 $30.88 $31.09 $30.81 $30.97 $28.32 59,264
2020-08-27 $30.99 $30.99 $30.70 $30.78 $28.14 44,680
2020-08-26 $30.68 $30.92 $30.68 $30.80 $28.03 141,963
2020-08-25 $30.90 $30.90 $30.65 $30.75 $27.99 107,396
2020-08-24 $31.09 $31.09 $30.63 $30.77 $28.00 73,817
2020-08-21 $30.30 $30.57 $30.27 $30.56 $27.81 47,845
2020-08-20 $30.45 $30.45 $30.16 $30.35 $27.62 62,402
2020-08-19 $30.56 $30.77 $30.27 $30.54 $27.80 147,230
2020-08-18 $30.72 $30.86 $30.38 $30.41 $27.67 104,508
2020-08-17 $30.83 $30.83 $30.42 $30.55 $27.81 114,073
2020-08-14 $30.45 $30.53 $30.31 $30.43 $27.70 62,580
2020-08-13 $30.51 $30.67 $30.31 $30.45 $27.71 126,477
2020-08-12 $30.62 $30.75 $30.29 $30.44 $27.70 57,225
2020-08-11 $30.51 $30.70 $30.15 $30.20 $27.49 171,721
2020-08-10 $30.07 $30.10 $29.92 $30.07 $27.37 17,854
2020-08-07 $29.62 $29.77 $29.52 $29.77 $27.10 9,393
2020-08-06 $29.73 $29.73 $29.44 $29.72 $27.05 8,594
2020-08-05 $29.63 $29.67 $29.53 $29.62 $26.95 14,185
2020-08-04 $29.32 $29.46 $29.17 $29.43 $26.79 10,581
2020-08-03 $29.19 $29.49 $29.00 $29.30 $26.67 38,667
2020-07-31 $29.01 $29.04 $28.76 $29.01 $26.40 8,619
2020-07-30 $28.86 $29.09 $28.84 $29.05 $26.44 6,227
2020-07-29 $29.22 $29.37 $29.07 $29.29 $26.66 7,214
2020-07-28 $29.62 $29.62 $29.22 $29.27 $26.52 9,809
2020-07-27 $29.37 $29.40 $29.15 $29.34 $26.58 15,923
2020-07-24 $29.33 $29.50 $29.12 $29.13 $26.39 7,774
2020-07-23 $29.60 $29.74 $29.28 $29.40 $26.64 10,005
2020-07-22 $30.09 $30.09 $29.45 $29.66 $26.87 7,821
2020-07-21 $29.85 $29.85 $29.49 $29.49 $26.72 15,851
2020-07-20 $29.78 $29.78 $29.46 $29.65 $26.86 13,745
2020-07-17 $29.45 $29.65 $29.41 $29.54 $26.77 9,652
2020-07-16 $29.09 $29.45 $29.09 $29.44 $26.67 8,699
2020-07-15 $29.47 $29.75 $29.33 $29.36 $26.60 8,600
2020-07-14 $28.72 $29.41 $28.72 $29.34 $26.58 8,922
2020-07-13 $28.82 $29.20 $28.60 $28.60 $25.91 15,434
2020-07-10 $28.40 $28.75 $28.35 $28.66 $25.96 12,149
2020-07-09 $28.52 $28.56 $28.06 $28.27 $25.61 19,381
2020-07-08 $28.58 $28.84 $28.40 $28.55 $25.86 6,046
2020-07-07 $28.91 $28.91 $28.52 $28.53 $25.85 14,800
2020-07-06 $28.79 $28.79 $28.52 $28.69 $25.99 6,500
2020-07-02 $28.77 $28.77 $28.32 $28.32 $25.66 13,600
2020-07-01 $28.36 $28.43 $28.22 $28.22 $25.57 4,947
2020-06-30 $28.00 $28.48 $28.00 $28.36 $25.69 9,979
2020-06-29 $27.52 $27.85 $27.52 $27.85 $25.23 4,956
2020-06-26 $28.33 $28.33 $27.52 $27.52 $24.93 18,495
2020-06-25 $28.01 $28.34 $28.00 $28.32 $25.54 21,710
2020-06-24 $28.30 $28.45 $28.08 $28.15 $25.39 12,716
2020-06-23 $28.72 $28.97 $28.71 $28.80 $25.97 6,843
2020-06-22 $28.72 $28.72 $28.36 $28.51 $25.71 6,705
2020-06-19 $28.86 $28.86 $28.33 $28.38 $25.59 42,128
2020-06-18 $28.58 $28.61 $28.35 $28.49 $25.69 7,326
2020-06-17 $28.72 $28.78 $28.63 $28.63 $25.82 5,318
2020-06-16 $28.44 $28.86 $28.44 $28.55 $25.75 4,624
2020-06-15 $27.72 $28.52 $27.72 $28.00 $25.25 10,399
2020-06-12 $28.32 $28.63 $27.92 $28.21 $25.44 8,343
2020-06-11 $28.98 $28.98 $27.77 $27.87 $25.13 13,391
2020-06-10 $29.45 $29.49 $29.14 $29.14 $26.28 14,973
2020-06-09 $30.78 $30.78 $29.20 $29.49 $26.59 22,008
2020-06-08 $29.75 $29.75 $29.17 $29.50 $26.61 21,837
2020-06-05 $28.94 $29.70 $28.94 $29.50 $26.60 25,665
2020-06-04 $29.00 $29.00 $28.29 $28.53 $25.73 22,655
2020-06-03 $28.76 $28.98 $28.76 $28.97 $26.12 4,350
2020-06-02 $28.58 $28.64 $28.37 $28.62 $25.81 7,803
2020-06-01 $28.49 $28.61 $28.30 $28.61 $25.80 21,756
2020-05-29 $28.20 $28.35 $28.19 $28.35 $25.57 2,381
2020-05-28 $28.39 $28.44 $28.35 $28.35 $25.57 2,073
2020-05-27 $28.10 $28.34 $27.83 $28.34 $25.56 10,123
2020-05-26 $28.37 $28.37 $28.07 $28.16 $25.28 5,682
2020-05-22 $27.60 $27.69 $27.43 $27.69 $24.86 6,388
2020-05-21 $28.08 $28.08 $27.71 $27.85 $25.00 21,087
2020-05-20 $27.97 $28.50 $27.67 $28.00 $25.14 29,477
2020-05-19 $27.64 $28.07 $27.64 $27.67 $24.84 11,061
2020-05-18 $27.84 $27.86 $27.75 $27.83 $24.99 2,347
2020-05-15 $26.99 $27.28 $26.99 $27.28 $24.49 7,790
2020-05-14 $26.68 $27.22 $26.68 $27.22 $24.44 19,269
2020-05-13 $26.90 $26.90 $26.65 $26.75 $24.02 4,368
2020-05-12 $27.50 $27.51 $27.15 $27.15 $24.38 6,193
2020-05-11 $27.31 $27.68 $27.31 $27.52 $24.71 5,576
2020-05-08 $27.46 $27.54 $27.41 $27.50 $24.69 16,692
2020-05-07 $27.49 $27.49 $27.10 $27.10 $24.33 7,704
2020-05-06 $27.32 $27.32 $27.03 $27.03 $24.27 15,315
2020-05-05 $27.42 $27.61 $27.22 $27.22 $24.44 10,786
2020-05-04 $27.30 $27.30 $26.89 $27.16 $24.38 14,233
2020-05-01 $27.65 $27.65 $27.22 $27.22 $24.44 8,580
2020-04-30 $27.81 $27.81 $27.60 $27.73 $24.89 6,629
2020-04-29 $28.11 $28.11 $27.80 $27.92 $25.06 3,616
2020-04-28 $28.06 $28.06 $27.47 $27.70 $24.87 13,753
2020-04-27 $27.43 $27.67 $27.38 $27.67 $24.73 9,576
2020-04-24 $27.34 $27.41 $27.15 $27.38 $24.48 7,851
2020-04-23 $27.22 $27.41 $27.11 $27.11 $24.23 12,293
2020-04-22 $27.02 $27.26 $27.02 $27.15 $24.27 13,362
2020-04-21 $26.71 $26.83 $26.64 $26.69 $23.86 24,898
2020-04-20 $27.04 $27.54 $26.61 $27.23 $24.34 8,471
2020-04-17 $27.93 $27.93 $27.22 $27.74 $24.80 12,720
2020-04-16 $26.94 $27.06 $26.84 $26.98 $24.12 7,585
2020-04-15 $26.99 $27.00 $26.68 $26.94 $24.08 8,144
2020-04-14 $26.99 $27.33 $26.99 $27.33 $24.43 6,041
2020-04-13 $26.79 $26.79 $26.19 $26.43 $23.62 8,165
2020-04-09 $25.69 $27.20 $25.69 $26.80 $23.96 7,055
2020-04-08 $26.13 $26.58 $26.13 $26.58 $23.76 4,633
2020-04-07 $27.37 $27.37 $25.33 $25.96 $23.20 19,967
2020-04-06 $25.50 $26.00 $25.39 $26.00 $23.24 2,803
2020-04-03 $25.15 $25.15 $24.39 $24.51 $21.91 9,136
2020-04-02 $24.01 $24.58 $24.01 $24.58 $21.97 1,848
2020-04-01 $23.96 $24.58 $23.93 $24.12 $21.56 11,893
2020-03-31 $25.73 $25.73 $24.70 $24.70 $22.08 23,562
2020-03-30 $24.39 $25.56 $24.39 $25.56 $22.85 13,013
2020-03-27 $24.41 $25.06 $24.22 $24.52 $21.91 17,221
2020-03-26 $24.54 $25.25 $24.09 $25.24 $22.46 5,030
2020-03-25 $23.45 $24.40 $23.45 $23.90 $21.27 3,187
2020-03-24 $22.48 $24.20 $22.48 $23.64 $21.04 29,609
2020-03-23 $22.07 $22.22 $21.39 $21.66 $19.27 23,291
2020-03-20 $23.89 $23.89 $22.37 $22.37 $19.90 13,262
2020-03-19 $22.89 $23.65 $22.65 $23.61 $21.01 3,774
2020-03-18 $23.46 $23.58 $22.67 $23.14 $20.59 8,886
2020-03-17 $24.12 $24.83 $23.59 $24.60 $21.89 13,703
2020-03-16 $24.00 $24.85 $23.63 $23.63 $21.02 7,715
2020-03-13 $24.77 $26.18 $24.35 $26.18 $23.30 19,209
2020-03-12 $25.00 $25.52 $24.27 $24.51 $21.81 19,012
2020-03-11 $27.35 $27.35 $26.06 $26.25 $23.36 9,342
2020-03-10 $27.46 $27.59 $26.35 $27.59 $24.55 8,565
2020-03-09 $25.80 $27.25 $25.80 $26.63 $23.70 20,167
2020-03-06 $27.28 $28.18 $27.28 $28.18 $25.08 5,992
2020-03-05 $28.19 $28.65 $28.19 $28.34 $25.22 5,798
2020-03-04 $28.27 $29.19 $28.27 $29.19 $25.97 8,111
2020-03-03 $28.55 $29.46 $28.04 $28.04 $24.95 26,661
2020-03-02 $27.56 $28.59 $27.53 $28.59 $25.44 12,563
2020-02-28 $27.50 $27.52 $26.66 $27.29 $24.29 42,118
2020-02-27 $28.26 $28.69 $28.03 $28.06 $24.97 8,459
2020-02-26 $29.36 $29.54 $28.94 $28.94 $25.75 7,037
2020-02-25 $30.03 $30.03 $29.31 $29.43 $26.07 19,149
2020-02-24 $30.07 $30.25 $29.86 $29.95 $26.52 39,748
2020-02-21 $30.80 $30.80 $30.55 $30.67 $27.16 8,701
2020-02-20 $30.87 $30.87 $30.73 $30.85 $27.32 2,597
2020-02-19 $31.08 $31.08 $30.90 $30.95 $27.41 13,632
2020-02-18 $30.97 $30.97 $30.74 $30.80 $27.27 7,698
2020-02-14 $30.90 $30.91 $30.86 $30.91 $27.38 5,438
2020-02-13 $30.89 $30.93 $30.89 $30.89 $27.35 732
2020-02-12 $30.86 $30.94 $30.74 $30.92 $27.38 9,219
2020-02-11 $30.86 $30.86 $30.74 $30.77 $27.25 5,003
2020-02-10 $30.57 $30.77 $30.57 $30.74 $27.22 7,479
2020-02-07 $30.84 $30.84 $30.66 $30.69 $27.18 4,343
2020-02-06 $30.84 $30.84 $30.74 $30.78 $27.26 9,623
2020-02-05 $30.81 $30.81 $30.59 $30.77 $27.25 35,793
2020-02-04 $30.60 $30.65 $30.57 $30.59 $27.09 5,317
2020-02-03 $30.05 $30.40 $30.05 $30.21 $26.75 13,718
2020-01-31 $30.88 $30.88 $30.06 $30.06 $26.62 11,755
2020-01-30 $30.50 $30.74 $30.39 $30.63 $27.13 10,049
2020-01-29 $30.52 $31.01 $30.52 $30.55 $27.05 3,053
2020-01-28 $30.59 $30.82 $30.59 $30.80 $27.16 10,976
2020-01-27 $30.19 $30.44 $30.19 $30.40 $26.80 3,163
2020-01-24 $31.07 $31.07 $30.52 $30.59 $26.96 8,762
2020-01-23 $30.85 $31.06 $30.85 $30.95 $27.29 6,029
2020-01-22 $30.99 $31.65 $30.89 $30.91 $27.25 11,880
2020-01-21 $31.05 $31.15 $30.93 $31.07 $27.39 8,069
2020-01-17 $31.09 $31.39 $30.95 $31.25 $27.55 7,177
2020-01-16 $31.05 $31.08 $31.01 $31.08 $27.40 9,605
2020-01-15 $30.55 $30.96 $30.55 $30.96 $27.29 9,315
2020-01-14 $30.77 $30.79 $30.62 $30.75 $27.11 5,251
2020-01-13 $30.73 $30.75 $30.50 $30.70 $27.07 31,779
2020-01-10 $31.03 $31.03 $30.75 $30.81 $27.16 8,200
2020-01-09 $30.68 $30.86 $30.66 $30.84 $27.19 17,199
2020-01-08 $30.96 $30.96 $30.59 $30.71 $27.07 34,061
2020-01-07 $30.80 $30.80 $30.56 $30.66 $27.03 20,781
2020-01-06 $30.39 $30.89 $30.39 $30.83 $27.18 32,015
2020-01-03 $31.33 $31.33 $30.65 $30.77 $27.13 9,091
2020-01-02 $31.13 $31.13 $30.67 $30.87 $27.22 23,084
2019-12-31 $31.10 $32.15 $30.52 $30.73 $27.09 12,598
2019-12-30 $31.00 $31.01 $30.48 $30.58 $26.96 20,237
2019-12-27 $31.75 $31.84 $31.68 $31.72 $27.08 3,390
2019-12-26 $31.70 $31.71 $31.60 $31.68 $27.04 6,020
2019-12-24 $31.97 $31.97 $31.63 $31.67 $27.03 5,118
2019-12-23 $31.58 $31.64 $31.58 $31.60 $26.97 2,262
2019-12-20 $31.47 $31.64 $31.47 $31.61 $26.98 2,819
2019-12-19 $31.45 $31.51 $31.39 $31.48 $26.87 3,406
2019-12-18 $31.48 $31.48 $31.36 $31.42 $26.82 3,052
2019-12-17 $31.73 $31.79 $31.42 $31.47 $26.86 4,346
2019-12-16 $31.68 $31.68 $31.43 $31.43 $26.82 5,369
2019-12-13 $31.30 $32.06 $31.23 $31.42 $26.82 15,419
2019-12-12 $31.17 $31.77 $31.17 $31.39 $26.79 15,949
2019-12-11 $31.41 $31.41 $31.11 $31.25 $26.67 6,904
2019-12-10 $31.50 $31.50 $31.12 $31.20 $26.63 2,822
2019-12-09 $31.20 $31.27 $31.18 $31.19 $26.62 5,864
2019-12-06 $31.03 $31.33 $31.03 $31.27 $26.69 3,095
2019-12-05 $31.00 $31.00 $30.97 $31.00 $26.46 2,021
2019-12-04 $30.68 $31.03 $30.68 $30.97 $26.43 3,029
2019-12-03 $30.54 $30.77 $30.54 $30.75 $26.25 3,743
2019-12-02 $31.42 $31.42 $30.84 $30.97 $26.43 4,592
2019-11-29 $31.50 $31.50 $31.13 $31.14 $26.58 1,835
2019-11-27 $31.74 $32.82 $31.10 $31.27 $26.69 10,769
2019-11-26 $31.14 $31.37 $31.14 $31.32 $26.62 10,074
2019-11-25 $31.23 $31.28 $31.15 $31.27 $26.57 8,019
2019-11-22 $31.09 $31.16 $31.02 $31.15 $26.47 8,876
2019-11-21 $31.06 $31.06 $31.00 $31.01 $26.35 11,842
2019-11-20 $31.11 $31.15 $30.97 $31.05 $26.38 3,941
2019-11-19 $31.31 $31.31 $31.10 $31.14 $26.46 2,800
2019-11-18 $31.58 $31.58 $31.29 $31.35 $26.64 2,487
2019-11-15 $31.23 $31.30 $31.16 $31.30 $26.59 7,328
2019-11-14 $31.11 $31.14 $30.99 $31.02 $26.35 1,891
2019-11-13 $30.86 $31.18 $30.86 $31.04 $26.38 9,179
2019-11-12 $31.00 $31.00 $30.89 $30.89 $26.25 4,791
2019-11-11 $30.90 $30.95 $30.79 $30.85 $26.21 2,632
2019-11-08 $30.83 $30.86 $30.79 $30.83 $26.20 5,719
2019-11-07 $30.78 $30.97 $30.42 $30.88 $26.24 15,670
2019-11-06 $31.44 $31.44 $30.66 $30.71 $26.09 9,640
2019-11-05 $30.85 $31.32 $30.53 $31.24 $26.54 7,166
2019-11-04 $31.11 $31.11 $30.62 $30.66 $26.05 5,987
2019-11-01 $30.89 $30.89 $30.61 $30.65 $26.04 3,649
2019-10-31 $30.40 $30.40 $30.33 $30.36 $25.80 2,627
2019-10-30 $30.40 $30.56 $30.35 $30.55 $25.95 5,535
2019-10-29 $30.40 $30.59 $30.40 $30.56 $25.85 5,283
2019-10-28 $30.55 $30.67 $30.55 $30.59 $25.87 7,775
2019-10-25 $30.49 $30.60 $30.46 $30.55 $25.84 1,459
2019-10-24 $30.63 $30.63 $30.42 $30.51 $25.81 19,544
2019-10-23 $30.51 $30.85 $30.46 $30.46 $25.76 1,764
2019-10-22 $30.47 $30.61 $30.47 $30.51 $25.81 4,039
2019-10-21 $30.49 $30.55 $30.43 $30.55 $25.84 5,364
2019-10-18 $30.66 $30.68 $30.45 $30.50 $25.80 5,057
2019-10-17 $30.67 $30.69 $30.65 $30.69 $25.96 1,659
2019-10-16 $30.64 $30.64 $30.49 $30.53 $25.82 2,390
2019-10-15 $30.37 $30.64 $30.37 $30.55 $25.84 4,080
2019-10-14 $30.50 $30.53 $30.42 $30.45 $25.75 11,723
2019-10-11 $30.60 $30.63 $30.49 $30.49 $25.79 7,217
2019-10-10 $30.29 $30.29 $30.22 $30.29 $25.62 1,907
2019-10-09 $30.12 $30.18 $30.10 $30.10 $25.46 973
2019-10-08 $30.25 $30.25 $29.90 $29.91 $25.30 4,268
2019-10-07 $30.28 $30.37 $30.21 $30.27 $25.60 8,467
2019-10-04 $30.12 $30.32 $30.07 $30.32 $25.64 3,783
2019-10-03 $29.77 $30.02 $29.54 $29.89 $25.28 3,249
2019-10-02 $30.27 $30.27 $29.61 $29.79 $25.20 10,633
2019-10-01 $30.43 $30.46 $30.25 $30.28 $25.62 3,544
2019-09-30 $30.54 $30.54 $30.48 $30.48 $25.78 501
2019-09-27 $30.45 $30.50 $30.14 $30.33 $25.65 3,910
2019-09-26 $30.82 $30.82 $30.58 $30.60 $25.76 8,570
2019-09-25 $30.55 $30.68 $30.55 $30.65 $25.80 1,754
2019-09-24 $30.70 $30.77 $30.43 $30.54 $25.71 43,918
2019-09-23 $30.50 $32.63 $30.50 $30.61 $25.77 4,800
2019-09-20 $30.96 $30.96 $30.63 $30.63 $25.78 1,818
2019-09-19 $30.74 $30.82 $30.67 $30.67 $25.82 3,997
2019-09-18 $30.68 $30.72 $30.54 $30.72 $25.86 2,179
2019-09-17 $30.55 $30.70 $30.55 $30.70 $25.84 5,575
2019-09-16 $30.66 $30.69 $30.57 $30.60 $25.76 8,975
2019-09-13 $30.83 $31.40 $30.70 $30.71 $25.86 21,279
2019-09-12 $31.00 $31.03 $30.81 $30.83 $25.96 8,928
2019-09-11 $30.71 $30.79 $30.71 $30.79 $25.92 2,765
2019-09-10 $30.49 $30.57 $30.38 $30.52 $25.69 8,340
2019-09-09 $30.52 $30.58 $30.52 $30.56 $25.73 1,198
2019-09-06 $30.68 $30.68 $30.52 $30.53 $25.70 13,121
2019-09-05 $30.78 $30.78 $30.45 $30.50 $25.68 7,427
2019-09-04 $30.13 $30.21 $30.12 $30.20 $25.43 2,526
2019-09-03 $30.10 $30.22 $29.81 $29.98 $25.24 6,702
2019-08-30 $30.22 $30.22 $30.18 $30.19 $25.42 2,293
2019-08-29 $30.11 $30.23 $30.05 $30.17 $25.40 2,578
2019-08-28 $29.76 $30.02 $29.76 $30.02 $25.16 691
2019-08-27 $29.93 $29.93 $29.74 $29.83 $25.00 7,245
2019-08-26 $29.81 $29.86 $29.76 $29.83 $25.00 2,085
2019-08-23 $30.39 $30.39 $29.47 $29.47 $24.70 2,859
2019-08-22 $30.18 $30.30 $30.13 $30.19 $25.30 5,179
2019-08-21 $30.07 $30.14 $30.07 $30.13 $25.25 1,453
2019-08-20 $30.10 $30.10 $29.90 $29.90 $25.06 2,117
2019-08-19 $30.05 $30.15 $30.05 $30.13 $25.25 3,884
2019-08-16 $29.75 $29.95 $29.75 $29.88 $25.05 5,906
2019-08-15 $29.59 $29.59 $29.43 $29.57 $24.79 5,896
2019-08-14 $29.74 $29.74 $29.27 $29.32 $24.58 6,333
2019-08-13 $29.41 $30.10 $29.41 $30.07 $25.20 2,228
2019-08-12 $29.87 $29.87 $29.62 $29.68 $24.87 2,684
2019-08-09 $29.85 $30.12 $29.85 $30.04 $25.18 958
2019-08-08 $29.81 $30.07 $29.75 $30.05 $25.19 1,832
2019-08-07 $29.36 $29.73 $29.36 $29.68 $24.88 1,486
2019-08-06 $29.55 $29.77 $29.43 $29.76 $24.94 4,703
2019-08-05 $29.85 $29.85 $29.34 $29.41 $24.65 4,890
2019-08-02 $30.07 $30.10 $29.85 $30.10 $25.23 2,274
2019-08-01 $30.59 $30.59 $30.10 $30.10 $25.23 710
2019-07-31 $30.29 $30.68 $30.29 $30.30 $25.40 2,628
2019-07-30 $30.69 $30.69 $30.59 $30.62 $25.66 4,843
2019-07-29 $30.84 $30.85 $30.80 $30.80 $25.69 1,394
2019-07-26 $30.60 $30.74 $30.60 $30.74 $25.64 1,264
2019-07-25 $30.59 $30.59 $30.53 $30.57 $25.51 680
2019-07-24 $30.71 $30.84 $30.61 $30.65 $25.57 4,685
2019-07-23 $30.99 $30.99 $30.63 $30.75 $25.65 3,574
2019-07-22 $30.64 $30.70 $30.62 $30.69 $25.60 2,703
2019-07-19 $30.77 $30.77 $30.71 $30.71 $25.62 2,420
2019-07-18 $30.70 $30.82 $30.70 $30.82 $25.71 884
2019-07-17 $30.84 $30.86 $30.74 $30.78 $25.68 3,469
2019-07-16 $31.00 $31.00 $30.81 $30.81 $25.71 2,515
2019-07-15 $30.90 $30.90 $30.76 $30.84 $25.73 4,411
2019-07-12 $30.88 $30.88 $30.67 $30.81 $25.70 5,918
2019-07-11 $30.63 $30.63 $30.55 $30.57 $25.50 6,840
2019-07-10 $30.77 $30.77 $30.55 $30.57 $25.51 3,418
2019-07-09 $30.45 $30.46 $30.39 $30.46 $25.41 1,682
2019-07-08 $30.49 $30.49 $30.37 $30.46 $25.41 4,494
2019-07-05 $30.39 $30.56 $30.39 $30.49 $25.44 983
2019-07-03 $30.55 $30.58 $30.46 $30.58 $25.51 2,915
2019-07-02 $30.00 $30.38 $30.00 $30.35 $25.32 4,946
2019-07-01 $30.29 $30.29 $30.21 $30.27 $25.25 1,332
2019-06-28 $30.20 $30.20 $30.08 $30.16 $25.17 5,366
2019-06-27 $30.12 $30.21 $30.10 $30.10 $25.11 3,392
2019-06-26 $30.03 $30.36 $29.87 $30.23 $25.11 2,917
2019-06-25 $30.41 $30.47 $30.24 $30.32 $25.18 2,191
2019-06-24 $30.46 $30.49 $30.44 $30.44 $25.28 5,324
2019-06-21 $30.42 $30.50 $30.42 $30.45 $25.28 62,516
2019-06-20 $30.36 $30.47 $30.30 $30.47 $25.31 5,729
2019-06-19 $30.29 $30.30 $30.14 $30.30 $25.16 4,526
2019-06-18 $30.19 $30.19 $30.17 $30.19 $25.07 632
2019-06-17 $29.90 $29.90 $29.87 $29.90 $24.83 5,515
2019-06-14 $29.88 $30.05 $29.88 $30.01 $24.92 2,004
2019-06-13 $29.89 $29.89 $29.88 $29.88 $24.81 701
2019-06-12 $29.75 $29.79 $29.73 $29.77 $24.72 2,585
2019-06-11 $29.31 $29.82 $29.31 $29.76 $24.72 307
2019-06-10 $30.06 $30.06 $29.73 $29.76 $24.72 2,431
2019-06-07 $29.69 $29.80 $29.69 $29.75 $24.71 2,006
2019-06-06 $29.31 $29.48 $29.31 $29.48 $24.48 780
2019-06-05 $29.14 $29.26 $29.12 $29.26 $24.30 2,052
2019-06-04 $28.85 $29.34 $28.78 $29.34 $24.36 2,767
2019-06-03 $28.41 $29.05 $28.41 $28.55 $23.71 2,457
2019-05-31 $28.57 $28.57 $28.42 $28.50 $23.66 3,114
2019-05-30 $28.75 $28.78 $28.64 $28.76 $23.89 2,531
2019-05-29 $29.24 $29.24 $28.71 $28.90 $23.89 2,442
2019-05-28 $29.41 $29.41 $29.09 $29.09 $24.05 1,794
2019-05-24 $29.35 $29.35 $29.24 $29.29 $24.21 1,560
2019-05-23 $29.11 $29.17 $29.03 $29.16 $24.10 3,623
2019-05-22 $29.35 $29.43 $29.32 $29.35 $24.26 17,088
2019-05-21 $29.34 $29.42 $29.33 $29.36 $24.27 1,744
2019-05-20 $29.03 $29.29 $29.03 $29.25 $24.18 1,458
2019-05-17 $29.26 $29.26 $29.25 $29.25 $24.18 543
2019-05-16 $29.30 $29.36 $29.30 $29.31 $24.23 1,028
2019-05-15 $28.86 $29.10 $28.86 $29.10 $24.05 814
2019-05-14 $28.95 $29.12 $28.95 $29.00 $23.97 1,028
2019-05-13 $28.95 $28.95 $28.77 $28.80 $23.81 6,040
2019-05-10 $29.00 $29.25 $28.86 $29.25 $24.18 813
2019-05-09 $28.99 $29.10 $28.99 $29.10 $24.06 240
2019-05-08 $29.24 $29.30 $29.19 $29.19 $24.13 520
2019-05-07 $29.32 $29.32 $29.12 $29.22 $24.16 2,245
2019-05-06 $29.32 $29.60 $29.32 $29.60 $24.47 2,160
2019-05-03 $29.62 $29.62 $29.61 $29.61 $24.47 165
2019-05-02 $29.44 $29.44 $29.24 $29.36 $24.27 3,054
2019-05-01 $29.72 $29.72 $29.47 $29.47 $24.36 5,142
2019-04-30 $29.60 $29.75 $29.60 $29.73 $24.57 2,724
2019-04-29 $29.60 $29.72 $29.55 $29.63 $24.49 6,295
2019-04-26 $29.61 $29.73 $29.61 $29.72 $24.46 3,006
2019-04-25 $29.67 $29.84 $29.67 $29.78 $24.50 5,071
2019-04-24 $29.68 $29.72 $29.68 $29.72 $24.46 1,505
2019-04-23 $29.75 $29.81 $29.75 $29.78 $24.50 3,934
2019-04-22 $29.39 $29.67 $29.39 $29.63 $24.38 12,183
2019-04-18 $29.56 $29.69 $29.56 $29.64 $24.39 3,239
2019-04-17 $29.61 $29.62 $29.57 $29.60 $24.36 12,057
2019-04-16 $29.74 $29.74 $29.60 $29.60 $24.36 2,677
2019-04-15 $29.56 $29.66 $29.56 $29.64 $24.39 3,179
2019-04-12 $29.64 $29.64 $29.57 $29.57 $24.33 3,127
2019-04-11 $29.47 $29.47 $29.37 $29.42 $24.20 23,919
2019-04-10 $29.36 $29.44 $29.36 $29.39 $24.19 1,815
2019-04-09 $29.58 $29.58 $29.40 $29.40 $24.19 1,355
2019-04-08 $29.50 $29.56 $29.50 $29.55 $24.32 5,222
2019-04-05 $29.65 $29.65 $29.54 $29.54 $24.31 2,600
2019-04-04 $29.49 $29.49 $29.40 $29.49 $24.27 4,575
2019-04-03 $29.50 $29.50 $29.35 $29.39 $24.18 3,314
2019-04-02 $29.39 $29.40 $29.35 $29.36 $24.16 2,642
2019-04-01 $29.49 $29.49 $29.29 $29.46 $24.24 1,900
2019-03-29 $29.10 $29.20 $29.10 $29.18 $24.01 3,188
2019-03-28 $29.31 $29.31 $28.89 $28.96 $23.83 3,092
2019-03-27 $29.12 $29.12 $28.91 $29.02 $23.77 17,123
2019-03-26 $29.24 $29.28 $29.04 $29.09 $23.83 4,936
2019-03-25 $28.90 $29.01 $28.84 $28.98 $23.74 3,503
2019-03-22 $29.22 $29.25 $28.88 $28.90 $23.67 9,461
2019-03-21 $29.00 $29.37 $29.00 $29.34 $24.03 6,407
2019-03-20 $29.51 $29.51 $29.06 $29.12 $23.85 13,618
2019-03-19 $29.35 $29.36 $29.11 $29.19 $23.91 3,651
2019-03-18 $29.23 $29.27 $29.19 $29.27 $23.97 3,111
2019-03-15 $29.15 $29.29 $29.12 $29.17 $23.89 3,664
2019-03-14 $29.24 $29.24 $29.03 $29.09 $23.83 2,704
2019-03-13 $29.15 $29.15 $28.97 $29.05 $23.79 3,923
2019-03-12 $29.23 $29.23 $28.92 $28.94 $23.70 3,425
2019-03-11 $28.60 $28.96 $28.60 $28.92 $23.69 8,779
2019-03-08 $28.51 $28.57 $28.39 $28.57 $23.40 12,818
2019-03-07 $28.79 $28.86 $28.55 $28.55 $23.39 2,148
2019-03-06 $28.78 $28.78 $28.76 $28.77 $23.57 1,900
2019-03-05 $28.95 $29.03 $28.83 $28.95 $23.71 13,099
2019-03-04 $29.26 $29.26 $28.76 $28.76 $23.55 1,849
2019-03-01 $29.16 $29.16 $28.90 $28.94 $23.71 2,596
2019-02-28 $28.99 $28.99 $28.81 $28.83 $23.62 5,415
2019-02-27 $29.20 $29.27 $28.81 $28.99 $23.75 16,370
2019-02-26 $29.27 $29.27 $28.92 $29.15 $23.77 3,191
2019-02-25 $29.26 $29.27 $29.14 $29.14 $23.76 7,285
2019-02-22 $29.02 $29.10 $29.02 $29.08 $23.71 1,908
2019-02-21 $29.04 $29.04 $28.91 $28.91 $23.57 1,121
2019-02-20 $28.89 $28.94 $28.83 $28.94 $23.60 5,907
2019-02-19 $28.58 $28.88 $28.58 $28.83 $23.50 2,561
2019-02-15 $28.79 $28.80 $28.63 $28.77 $23.46 14,066
2019-02-14 $28.50 $28.58 $28.49 $28.49 $23.23 9,362
2019-02-13 $28.54 $28.55 $28.40 $28.50 $23.24 7,163
2019-02-12 $28.36 $28.51 $28.36 $28.48 $23.22 4,176
2019-02-11 $28.18 $28.18 $28.12 $28.15 $22.95 882
2019-02-08 $27.91 $28.11 $27.74 $28.11 $22.92 5,166
2019-02-07 $28.25 $28.25 $28.05 $28.17 $22.97 12,655
2019-02-06 $28.35 $28.41 $28.35 $28.41 $23.16 5,151
2019-02-05 $28.35 $28.41 $28.35 $28.39 $23.15 839
2019-02-04 $28.12 $28.26 $28.07 $28.23 $23.02 4,033
2019-02-01 $28.12 $28.24 $28.07 $28.07 $22.89 2,779
2019-01-31 $28.00 $28.13 $27.98 $28.10 $22.91 17,118
2019-01-30 $27.85 $28.02 $27.80 $27.95 $22.78 2,495
2019-01-29 $27.79 $27.79 $27.65 $27.69 $22.47 11,850
2019-01-28 $27.66 $27.71 $27.57 $27.71 $22.49 9,078
2019-01-25 $28.09 $28.10 $27.92 $27.97 $22.71 30,391
2019-01-24 $28.04 $28.04 $27.69 $27.79 $22.56 1,580
2019-01-23 $27.70 $27.77 $27.66 $27.77 $22.54 1,120
2019-01-22 $27.76 $27.76 $27.59 $27.59 $22.40 1,029
2019-01-18 $27.75 $27.90 $27.75 $27.90 $22.64 1,326
2019-01-17 $27.64 $27.64 $27.58 $27.58 $22.38 727
2019-01-16 $27.57 $27.58 $27.51 $27.51 $22.33 1,334
2019-01-15 $27.34 $27.48 $27.34 $27.45 $22.28 2,637
2019-01-14 $28.02 $28.02 $27.13 $27.20 $22.07 1,142
2019-01-11 $27.22 $27.30 $27.22 $27.28 $22.14 1,221
2019-01-10 $27.11 $27.32 $27.11 $27.30 $22.16 2,580
2019-01-09 $27.31 $27.31 $27.17 $27.17 $22.05 2,466
2019-01-08 $26.77 $27.15 $26.77 $27.14 $22.02 1,097
2019-01-07 $26.79 $27.03 $26.79 $26.92 $21.85 4,094
2019-01-04 $26.56 $28.27 $26.52 $26.79 $21.74 4,731
2019-01-03 $26.38 $26.38 $26.09 $26.09 $21.17 892
2019-01-02 $26.58 $26.81 $26.58 $26.81 $21.76 1,854
2018-12-31 $26.69 $26.80 $26.69 $26.72 $21.69 10,151
2018-12-28 $26.72 $26.72 $26.49 $26.54 $21.54 2,960
2018-12-27 $25.04 $26.55 $25.04 $26.55 $21.46 4,860
2018-12-26 $25.30 $26.32 $25.30 $26.32 $21.27 6,206
2018-12-24 $25.47 $25.56 $25.34 $25.34 $20.48 910
2018-12-21 $26.35 $26.67 $25.96 $26.04 $21.05 9,423
2018-12-20 $25.39 $26.67 $24.91 $26.32 $21.27 2,838
2018-12-19 $27.14 $27.47 $26.87 $26.88 $21.72 3,873
2018-12-18 $27.22 $27.30 $27.12 $27.23 $22.01 2,068
2018-12-17 $27.74 $27.74 $27.23 $27.23 $22.01 1,735
2018-12-14 $28.40 $28.40 $27.74 $27.74 $22.42 6,163
2018-12-13 $28.39 $28.39 $28.23 $28.34 $22.90 1,010
2018-12-12 $28.51 $28.54 $28.31 $28.31 $22.88 538
2018-12-11 $28.55 $28.55 $28.14 $28.19 $22.78 3,788
2018-12-10 $27.99 $28.20 $27.99 $28.20 $22.79 782
2018-12-07 $28.83 $28.83 $28.80 $28.80 $23.27 875
2018-12-06 $28.36 $29.37 $28.11 $28.28 $22.85 10,090
2018-12-04 $29.44 $29.44 $28.77 $28.77 $23.25 4,598
2018-12-03 $28.91 $29.56 $28.91 $29.44 $23.79 1,739
2018-11-30 $29.13 $29.13 $29.12 $29.12 $23.54 478
2018-11-29 $28.96 $29.27 $28.96 $29.20 $23.60 1,160
2018-11-28 $28.86 $29.21 $28.73 $29.15 $23.45 8,353
2018-11-27 $28.63 $28.63 $28.37 $28.63 $23.03 2,973
2018-11-26 $28.32 $28.44 $28.31 $28.40 $22.85 1,389
2018-11-23 $29.09 $29.09 $28.11 $28.12 $22.62 804
2018-11-21 $28.41 $28.42 $28.41 $28.42 $22.86 653
2018-11-20 $28.43 $28.49 $28.40 $28.40 $22.85 1,992
2018-11-19 $28.76 $28.76 $28.76 $28.76 $23.14 194
2018-11-16 $29.09 $29.15 $29.09 $29.15 $23.45 492
2018-11-15 $28.61 $29.03 $28.61 $28.97 $23.31 2,241
2018-11-14 $29.00 $29.00 $28.67 $28.75 $23.13 5,368
2018-11-13 $28.90 $28.95 $28.90 $28.95 $23.29 649
2018-11-12 $29.41 $29.41 $28.97 $28.97 $23.31 3,183
2018-11-09 $29.40 $29.40 $29.27 $29.27 $23.55 1,863
2018-11-08 $29.52 $29.54 $29.47 $29.47 $23.71 776
2018-11-07 $29.42 $29.58 $29.41 $29.58 $23.79 1,886
2018-11-06 $29.10 $29.10 $29.10 $29.10 $23.41 131
2018-11-05 $29.07 $29.07 $28.88 $28.96 $23.30 1,812
2018-11-02 $28.80 $28.85 $28.62 $28.62 $23.03 1,268
2018-11-01 $29.25 $29.25 $28.62 $28.67 $23.07 847
2018-10-31 $28.54 $28.64 $28.54 $28.64 $23.04 895
2018-10-30 $28.01 $28.40 $28.00 $28.40 $22.85 2,367
2018-10-29 $28.46 $28.46 $27.84 $27.99 $22.42 4,107
2018-10-26 $28.20 $28.39 $28.19 $28.19 $22.58 2,652
2018-10-25 $28.25 $28.64 $28.25 $28.53 $22.85 4,101
2018-10-24 $28.45 $28.45 $28.24 $28.26 $22.63 4,383
2018-10-23 $28.50 $28.50 $28.50 $28.50 $22.83 190
2018-10-22 $28.91 $28.91 $28.85 $28.85 $23.11 1,223
2018-10-19 $29.10 $29.10 $29.10 $29.10 $23.30 193
2018-10-18 $28.98 $28.98 $28.72 $28.72 $23.00 976
2018-10-17 $29.05 $29.13 $29.03 $29.04 $23.26 2,175
2018-10-16 $29.07 $29.13 $29.07 $29.10 $23.31 3,077
2018-10-15 $28.79 $28.79 $28.79 $28.79 $23.05 247
2018-10-12 $29.35 $29.35 $28.57 $28.70 $22.99 4,559
2018-10-11 $28.88 $29.01 $28.46 $28.80 $23.06 14,005
2018-10-10 $29.61 $29.62 $29.16 $29.16 $23.36 3,280
2018-10-09 $29.87 $29.87 $29.83 $29.83 $23.89 1,216
2018-10-08 $29.58 $29.85 $29.58 $29.85 $23.90 745
2018-10-05 $29.28 $29.79 $29.28 $29.75 $23.83 600
2018-10-04 $29.92 $29.92 $29.92 $29.92 $23.96 348
2018-10-03 $30.18 $30.20 $30.12 $30.13 $24.13 3,658
2018-10-02 $30.09 $30.09 $30.09 $30.09 $24.09 779
2018-10-01 $30.09 $30.09 $30.09 $30.09 $24.10 170
2018-09-28 $30.03 $30.03 $30.03 $30.03 $24.05 54
2018-09-27 $30.03 $30.03 $30.03 $30.03 $24.05 346
2018-09-26 $30.01 $30.15 $30.01 $30.03 $23.95 1,207
2018-09-25 $30.09 $30.09 $30.00 $30.00 $23.93 1,828
2018-09-24 $30.52 $30.52 $30.06 $30.11 $24.01 1,997
2018-09-21 $30.17 $30.20 $30.17 $30.18 $24.07 8,840
2018-09-20 $30.31 $30.31 $30.03 $30.09 $24.00 4,000
2018-09-19 $29.85 $29.89 $29.80 $29.81 $23.78 10,704
2018-09-18 $29.75 $29.80 $29.71 $29.78 $23.75 11,530
2018-09-17 $29.71 $29.71 $29.57 $29.59 $23.60 7,267
2018-09-14 $29.41 $29.67 $29.41 $29.67 $23.67 810
2018-09-13 $29.62 $29.64 $29.60 $29.64 $23.64 3,467
2018-09-12 $29.54 $29.56 $29.52 $29.56 $23.58 1,225
2018-09-11 $29.44 $29.54 $29.43 $29.49 $23.52 3,513
2018-09-10 $29.82 $29.82 $29.45 $29.45 $23.49 2,300
2018-09-07 $29.46 $29.46 $29.36 $29.46 $23.50 2,166
2018-09-06 $29.43 $29.43 $29.43 $29.43 $23.47 486
2018-09-05 $29.47 $29.48 $29.45 $29.45 $23.49 4,237
2018-09-04 $29.47 $29.54 $29.47 $29.53 $23.55 1,469
2018-08-31 $29.49 $29.63 $29.48 $29.48 $23.51 5,751
2018-08-30 $29.57 $29.69 $29.52 $29.52 $23.54 31,145
2018-08-29 $30.10 $30.10 $29.74 $29.79 $23.66 2,393
2018-08-28 $29.74 $29.74 $29.69 $29.72 $23.60 1,864
2018-08-27 $29.94 $29.94 $29.74 $29.74 $23.62 21,369
2018-08-24 $29.63 $29.63 $29.58 $29.62 $23.52 912
2018-08-23 $29.33 $29.45 $29.33 $29.42 $23.36 703
2018-08-22 $29.57 $29.78 $29.48 $29.51 $23.44 3,300
2018-08-21 $29.55 $29.74 $29.55 $29.63 $23.53 5,601
2018-08-20 $31.01 $31.01 $29.43 $29.52 $23.45 3,637
2018-08-17 $29.47 $29.57 $29.37 $29.57 $23.48 17,659
2018-08-16 $29.41 $29.49 $29.41 $29.49 $23.42 4,866
2018-08-15 $28.90 $29.01 $28.90 $29.01 $23.04 1,164
2018-08-14 $29.21 $29.21 $29.21 $29.21 $23.20 2,500
2018-08-13 $29.22 $29.22 $29.13 $29.17 $23.17 5,656
2018-08-10 $29.18 $29.29 $29.15 $29.27 $23.25 1,258
2018-08-09 $29.45 $29.51 $29.42 $29.51 $23.44 2,580
2018-08-08 $29.59 $29.59 $29.45 $29.55 $23.47 2,822
2018-08-07 $29.59 $29.65 $29.59 $29.64 $23.54 1,753
2018-08-06 $29.37 $29.47 $29.37 $29.47 $23.41 694
2018-08-03 $29.32 $29.44 $29.29 $29.41 $23.36 5,078
2018-08-02 $29.05 $29.32 $29.05 $29.32 $23.29 22,241
2018-08-01 $29.12 $29.16 $29.10 $29.16 $23.16 1,258
2018-07-31 $29.16 $29.30 $29.16 $29.28 $23.25 2,761
2018-07-30 $29.19 $29.23 $29.15 $29.15 $23.15 786
2018-07-27 $29.52 $29.54 $29.41 $29.47 $23.31 6,214
2018-07-26 $29.57 $29.59 $29.47 $29.47 $23.31 27,056
2018-07-25 $29.25 $29.42 $29.25 $29.42 $23.27 1,019
2018-07-24 $29.31 $29.31 $29.20 $29.29 $23.17 891
2018-07-23 $29.14 $29.14 $29.14 $29.14 $23.05 160
2018-07-20 $29.14 $29.14 $29.14 $29.14 $23.05 122
2018-07-19 $29.07 $29.07 $29.07 $29.07 $22.99 0
2018-07-18 $29.07 $29.07 $29.07 $29.07 $22.99 3,000
2018-07-17 $28.92 $29.07 $28.92 $29.07 $22.99 2,252
2018-07-16 $28.91 $29.00 $28.85 $28.95 $22.90 731
2018-07-13 $28.93 $28.93 $28.93 $28.93 $22.89 243
2018-07-12 $28.57 $28.57 $28.57 $28.57 $22.60 77
2018-07-11 $28.60 $28.64 $28.57 $28.57 $22.60 1,432
2018-07-10 $28.79 $28.91 $28.76 $28.91 $22.87 1,104
2018-07-09 $28.51 $28.51 $28.51 $28.51 $22.56 258
2018-07-06 $28.30 $28.38 $28.30 $28.36 $22.44 985
2018-07-05 $28.23 $28.23 $28.22 $28.22 $22.32 687
2018-07-03 $28.26 $28.26 $28.26 $28.26 $22.36 403
2018-07-02 $28.25 $28.25 $28.25 $28.25 $22.35 685
2018-06-29 $28.37 $28.46 $28.35 $28.38 $22.45 6,600
2018-06-28 $28.01 $28.06 $28.01 $28.06 $22.20 629
2018-06-27 $28.57 $28.91 $28.50 $28.56 $22.33 6,694
2018-06-26 $28.87 $28.87 $28.52 $28.52 $22.30 3,743
2018-06-25 $28.58 $28.75 $28.44 $28.75 $22.48 2,469
2018-06-22 $28.86 $28.86 $28.77 $28.80 $22.51 4,025
2018-06-21 $28.90 $28.90 $28.90 $28.90 $22.59 61
2018-06-20 $28.83 $28.96 $28.83 $28.90 $22.59 433
2018-06-19 $28.70 $28.84 $28.70 $28.84 $22.55 1,301
2018-06-18 $28.93 $29.16 $28.93 $29.16 $22.79 1,217
2018-06-15 $29.17 $29.17 $29.15 $29.17 $22.80 933
2018-06-14 $29.30 $29.30 $29.23 $29.23 $22.85 290
2018-06-13 $29.40 $29.40 $29.27 $29.34 $22.94 4,095
2018-06-12 $29.40 $29.40 $29.40 $29.40 $22.98 0
2018-06-11 $29.73 $29.73 $29.36 $29.40 $22.98 1,808
2018-06-08 $29.35 $29.35 $29.35 $29.35 $22.94 1,740
2018-06-07 $29.02 $29.02 $29.02 $29.02 $22.69 50
2018-06-06 $28.97 $29.07 $28.97 $29.02 $22.69 1,383
2018-06-05 $28.93 $28.93 $28.87 $28.92 $22.61 1,489
2018-06-04 $28.58 $28.58 $28.58 $28.58 $22.34 30
2018-06-01 $28.78 $28.78 $28.58 $28.58 $22.34 775
2018-05-31 $28.25 $28.25 $28.25 $28.25 $22.09 153
2018-05-30 $28.25 $28.25 $28.25 $28.25 $22.09 4
2018-05-29 $28.40 $28.40 $28.25 $28.25 $22.09 1,247
2018-05-25 $28.40 $28.40 $28.40 $28.40 $22.20 762
2018-05-24 $28.74 $28.74 $28.74 $28.74 $22.47 1,005
2018-05-23 $28.71 $28.82 $28.71 $28.82 $22.53 2,308
2018-05-22 $28.82 $28.82 $28.82 $28.82 $22.53 1,090
2018-05-21 $28.86 $28.86 $28.86 $28.86 $22.56 236
2018-05-18 $28.81 $28.81 $28.57 $28.57 $22.34 1,641
2018-05-17 $28.71 $28.71 $28.45 $28.50 $22.28 3,794
2018-05-16 $28.69 $28.69 $28.57 $28.63 $22.38 4,991
2018-05-15 $28.56 $28.56 $28.55 $28.55 $22.32 331
2018-05-14 $28.74 $28.74 $28.74 $28.74 $22.47 100
2018-05-11 $28.50 $28.50 $28.50 $28.50 $22.28 36
2018-05-10 $28.48 $28.51 $28.48 $28.50 $22.28 4,635
2018-05-09 $28.17 $28.33 $28.10 $28.33 $22.15 1,208
2018-05-08 $28.14 $28.17 $27.98 $28.17 $22.02 5,548
2018-05-07 $28.44 $28.44 $28.20 $28.23 $22.07 1,885
2018-05-04 $28.10 $28.10 $28.10 $28.10 $21.97 120
2018-05-03 $27.60 $27.82 $27.60 $27.82 $21.75 575
2018-05-02 $28.04 $28.04 $27.98 $27.99 $21.88 2,198
2018-05-01 $27.77 $27.77 $27.77 $27.77 $21.71 244
2018-04-30 $28.20 $28.20 $28.20 $28.20 $22.04 52
2018-04-27 $28.25 $28.25 $28.20 $28.20 $22.04 1,306
2018-04-26 $27.94 $27.94 $27.94 $27.94 $21.84 4
2018-04-25 $27.80 $27.94 $27.80 $27.94 $21.84 522
2018-04-24 $27.89 $27.89 $27.89 $27.89 $21.81 101
2018-04-23 $28.13 $28.18 $28.13 $28.18 $22.03 1,487
2018-04-20 $28.50 $28.50 $28.13 $28.13 $21.99 1,928
2018-04-19 $28.50 $28.56 $28.36 $28.48 $22.26 8,646
2018-04-18 $28.56 $28.60 $28.51 $28.55 $22.32 11,616
2018-04-17 $28.57 $28.57 $28.57 $28.57 $22.34 467
2018-04-16 $28.41 $28.41 $28.41 $28.41 $22.21 275
2018-04-13 $28.14 $28.18 $28.05 $28.05 $21.93 2,287
2018-04-12 $28.19 $28.35 $28.14 $28.32 $22.14 1,945
2018-04-11 $27.61 $28.04 $27.61 $27.89 $21.80 1,728
2018-04-10 $28.16 $28.19 $28.08 $28.17 $22.02 6,700
2018-04-09 $27.87 $27.87 $27.87 $27.87 $21.79 489
2018-04-06 $28.03 $28.03 $27.60 $27.60 $21.58 1,344
2018-04-05 $27.53 $27.53 $27.53 $27.53 $21.52 1
2018-04-04 $27.59 $27.59 $27.53 $27.53 $21.52 207
2018-04-03 $27.54 $27.74 $27.49 $27.68 $21.64 5,691
2018-04-02 $27.15 $27.32 $27.15 $27.32 $21.36 873
2018-03-29 $27.76 $27.88 $27.76 $27.88 $21.79 1,102
2018-03-28 $27.57 $27.57 $27.53 $27.53 $21.52 4,155
2018-03-27 $28.26 $28.29 $27.90 $27.90 $21.55 2,190
2018-03-26 $27.59 $27.59 $27.59 $27.59 $21.31 154
2018-03-23 $27.59 $27.59 $27.59 $27.59 $21.31 1,900
2018-03-22 $28.75 $28.75 $28.75 $28.75 $22.21 50
2018-03-21 $28.77 $28.95 $28.75 $28.75 $22.21 5,733
2018-03-20 $28.87 $28.87 $28.87 $28.87 $22.30 1
2018-03-19 $28.94 $28.94 $28.77 $28.79 $22.24 862
2018-03-16 $29.05 $29.05 $29.05 $29.05 $22.44 0
2018-03-15 $28.94 $29.16 $28.94 $29.05 $22.44 5,009
2018-03-14 $29.17 $29.17 $28.99 $28.99 $22.39 3,690
2018-03-13 $29.50 $29.50 $29.50 $29.50 $22.78 150
2018-03-12 $29.33 $29.33 $29.33 $29.33 $22.66 0
2018-03-09 $29.34 $29.35 $29.19 $29.33 $22.66 7,219
2018-03-08 $28.96 $28.96 $28.96 $28.96 $22.37 204
2018-03-07 $28.94 $28.94 $28.81 $28.88 $22.31 3,159
2018-03-06 $28.86 $28.99 $28.86 $28.99 $22.39 601
2018-03-05 $28.51 $29.03 $28.51 $29.03 $22.42 5,204
2018-03-02 $29.34 $29.34 $29.34 $29.34 $22.66 0
2018-03-01 $29.34 $29.34 $29.34 $29.34 $22.66 100
2018-02-28 $29.43 $29.46 $29.34 $29.34 $22.66 730
2018-02-27 $29.70 $29.70 $29.47 $29.47 $22.76 1,701
2018-02-26 $29.72 $29.74 $29.68 $29.74 $22.97 2,490
2018-02-23 $29.04 $29.44 $29.04 $29.44 $22.74 5,600
2018-02-22 $29.24 $29.56 $29.10 $29.10 $22.48 2,699
2018-02-21 $29.19 $29.31 $28.85 $28.85 $22.29 8,447
2018-02-20 $29.09 $29.09 $29.01 $29.01 $22.41 2,800
2018-02-16 $29.30 $29.41 $29.30 $29.30 $22.63 4,087
2018-02-15 $28.96 $28.96 $28.96 $28.96 $22.37 0
2018-02-14 $28.65 $28.96 $28.56 $28.96 $22.37 1,680
2018-02-13 $28.62 $28.79 $28.60 $28.79 $22.24 976
2018-02-12 $28.72 $28.94 $28.72 $28.94 $22.35 2,635
2018-02-09 $28.20 $28.50 $27.60 $28.32 $21.88 7,733
2018-02-08 $28.99 $28.99 $27.95 $27.95 $21.59 1,426
2018-02-07 $29.34 $29.34 $29.00 $29.12 $22.49 2,727
2018-02-06 $28.02 $28.93 $28.02 $28.91 $22.33 7,954
2018-02-05 $29.59 $29.59 $29.00 $29.00 $22.40 4,473
2018-02-02 $30.03 $30.03 $29.55 $29.55 $22.83 681
2018-02-01 $30.16 $30.33 $30.16 $30.25 $23.37 1,183
2018-01-31 $30.08 $30.08 $30.08 $30.08 $23.24 2
2018-01-30 $30.04 $30.15 $30.01 $30.08 $23.24 1,300
2018-01-29 $30.54 $30.56 $30.40 $30.40 $23.48 3,786
2018-01-26 $30.51 $30.54 $30.51 $30.53 $23.58 6,167
2018-01-25 $30.40 $30.40 $30.31 $30.34 $23.44 3,975
2018-01-24 $30.54 $30.54 $30.22 $30.22 $23.34 12,063
2018-01-23 $30.49 $30.49 $30.43 $30.43 $23.51 4,542
2018-01-22 $30.31 $30.52 $30.28 $30.50 $23.56 11,949
2018-01-19 $30.22 $30.26 $30.17 $30.26 $23.37 2,219
2018-01-18 $30.21 $30.22 $30.21 $30.22 $23.34 554
2018-01-17 $30.02 $30.21 $30.00 $30.21 $23.34 2,941
2018-01-16 $30.31 $30.37 $29.95 $29.96 $23.14 6,961
2018-01-12 $29.97 $29.97 $29.95 $29.95 $23.13 1,586
2018-01-11 $29.70 $29.70 $29.70 $29.70 $22.94 507
2018-01-10 $29.65 $29.65 $29.53 $29.58 $22.85 3,720
2018-01-09 $29.62 $29.69 $29.62 $29.63 $22.89 3,365
2018-01-08 $29.52 $29.56 $29.47 $29.56 $22.83 2,394
2018-01-05 $29.41 $29.41 $29.31 $29.35 $22.67 2,629
2018-01-04 $29.30 $29.30 $29.25 $29.25 $22.59 1,214
2018-01-03 $29.05 $29.05 $29.02 $29.02 $22.42 565
2018-01-02 $29.05 $29.05 $28.89 $29.01 $22.41 4,455
2017-12-29 $29.03 $29.03 $29.00 $29.00 $22.40 1,110
2017-12-28 $29.05 $29.08 $29.05 $29.08 $22.46 2,371
2017-12-27 $29.39 $29.39 $29.31 $29.31 $22.38 1,407
2017-12-26 $29.36 $29.36 $29.28 $29.28 $22.35 670
2017-12-22 $29.36 $29.36 $29.20 $29.30 $22.37 6,065
2017-12-21 $29.35 $29.48 $29.35 $29.38 $22.43 5,492
2017-12-20 $29.28 $29.28 $29.26 $29.26 $22.34 365
2017-12-19 $29.28 $29.28 $29.21 $29.21 $22.30 1,780
2017-12-18 $29.35 $29.38 $29.35 $29.38 $22.43 306
2017-12-15 $29.13 $29.20 $29.01 $29.20 $22.29 15,965
2017-12-14 $29.15 $29.15 $29.15 $29.15 $22.25 10
2017-12-13 $28.99 $29.15 $28.99 $29.15 $22.25 335
2017-12-12 $28.84 $28.96 $28.83 $28.94 $22.09 2,336
2017-12-11 $28.90 $28.92 $28.90 $28.92 $22.08 605
2017-12-08 $28.83 $28.83 $28.73 $28.73 $21.93 1,278
2017-12-07 $28.54 $28.54 $28.54 $28.54 $21.79 0
2017-12-06 $28.54 $28.55 $28.46 $28.54 $21.79 3,490
2017-12-05 $28.64 $28.64 $28.64 $28.64 $21.86 111
2017-12-04 $28.57 $28.57 $28.57 $28.57 $21.81 64
2017-12-01 $28.44 $28.57 $28.44 $28.57 $21.81 549
2017-11-30 $28.15 $28.15 $28.15 $28.15 $21.49 85
2017-11-29 $28.10 $28.17 $28.10 $28.15 $21.49 3,378
2017-11-28 $27.89 $28.21 $27.89 $28.21 $21.54 1,043
2017-11-27 $27.78 $27.78 $27.78 $27.78 $21.21 330
2017-11-24 $27.84 $27.84 $27.84 $27.84 $21.25 0
2017-11-22 $27.84 $27.84 $27.84 $27.84 $21.25 200
2017-11-21 $27.89 $27.94 $27.89 $27.91 $21.31 664
2017-11-20 $27.69 $27.72 $27.69 $27.72 $21.16 211
2017-11-17 $27.20 $27.20 $27.20 $27.20 $20.76 31
2017-11-16 $27.79 $27.79 $27.79 $27.79 $21.22 11
2017-11-15 $27.50 $27.58 $27.42 $27.43 $20.94 1,611
2017-11-14 $27.62 $27.67 $27.46 $27.67 $21.12 1,323
2017-11-13 $27.63 $27.63 $27.60 $27.60 $21.07 358
2017-11-10 $27.88 $27.88 $27.88 $27.88 $21.28 10
2017-11-09 $27.65 $27.65 $27.45 $27.45 $20.96 1,713
2017-11-08 $27.70 $27.74 $27.70 $27.74 $21.18 750
2017-11-07 $27.68 $27.75 $27.68 $27.75 $21.18 817
2017-11-06 $27.68 $27.68 $27.68 $27.68 $21.13 235
2017-11-03 $27.68 $27.68 $27.68 $27.68 $21.13 700
2017-11-02 $27.68 $27.68 $27.68 $27.68 $21.13 244
2017-11-01 $27.52 $27.59 $27.52 $27.59 $21.06 1,462
2017-10-31 $27.57 $27.64 $27.48 $27.64 $21.10 2,387
2017-10-30 $27.68 $27.68 $27.68 $27.68 $21.13 55
2017-10-27 $27.68 $27.68 $27.68 $27.68 $21.13 300
2017-10-26 $27.59 $27.63 $27.59 $27.61 $21.08 453
2017-10-25 $27.31 $27.31 $27.31 $27.31 $20.85 400
2017-10-24 $27.39 $27.39 $27.39 $27.39 $20.91 23
2017-10-23 $27.39 $27.39 $27.39 $27.39 $20.91 0
2017-10-20 $27.44 $27.45 $27.39 $27.39 $20.91 618
2017-10-19 $27.28 $27.32 $27.28 $27.32 $20.86 248
2017-10-18 $27.64 $27.64 $27.25 $27.25 $20.80 1,582
2017-10-17 $27.34 $27.37 $27.34 $27.37 $20.89 250
2017-10-16 $27.30 $27.30 $27.26 $27.26 $20.81 279
2017-10-13 $27.25 $27.27 $27.08 $27.27 $20.82 2,008
2017-10-12 $27.21 $27.22 $27.16 $27.20 $20.76 2,982
2017-10-11 $27.14 $27.14 $27.11 $27.11 $20.70 927
2017-10-10 $27.19 $27.19 $27.19 $27.19 $20.76 261
2017-10-09 $27.04 $27.04 $27.04 $27.04 $20.64 100
2017-10-06 $27.29 $27.29 $26.99 $26.99 $20.60 1,384
2017-10-05 $26.99 $26.99 $26.99 $26.99 $20.60 100
2017-10-04 $26.92 $26.92 $26.77 $26.77 $20.44 2,751
2017-10-03 $26.91 $26.91 $26.74 $26.90 $20.54 1,652
2017-10-02 $26.78 $26.82 $26.78 $26.82 $20.47 121
2017-09-29 $26.65 $26.65 $26.65 $26.65 $20.35 1,786
2017-09-28 $26.55 $26.59 $26.55 $26.59 $20.30 2,936
2017-09-27 $26.94 $26.94 $26.94 $26.94 $20.33 41
2017-09-26 $27.00 $27.00 $26.94 $26.94 $20.33 501
2017-09-25 $26.89 $26.89 $26.89 $26.89 $20.29 0
2017-09-22 $26.86 $26.89 $26.85 $26.89 $20.29 4,945
2017-09-21 $27.04 $27.04 $27.04 $27.04 $20.40 142
2017-09-20 $27.06 $27.06 $27.06 $27.06 $20.42 2
2017-09-19 $27.04 $27.11 $26.98 $27.06 $20.42 4,084
2017-09-18 $26.92 $27.04 $26.92 $27.04 $20.40 2,197
2017-09-15 $26.74 $26.74 $26.74 $26.74 $20.17 0
2017-09-14 $26.85 $26.85 $26.74 $26.74 $20.17 1,021
2017-09-13 $26.82 $26.86 $26.80 $26.86 $20.26 601
2017-09-12 $26.80 $26.80 $26.80 $26.80 $20.22 100
2017-09-11 $26.60 $26.76 $26.60 $26.76 $20.19 469
2017-09-08 $26.52 $26.52 $26.52 $26.52 $20.01 200
2017-09-07 $26.53 $26.53 $26.40 $26.40 $19.92 500
2017-09-06 $26.51 $26.51 $26.50 $26.50 $19.99 301
2017-09-05 $26.35 $26.41 $26.35 $26.39 $19.91 3,062
2017-09-01 $26.70 $26.70 $26.70 $26.70 $20.15 1,000
2017-08-31 $26.55 $26.60 $26.55 $26.60 $20.07 1,130
2017-08-30 $26.60 $26.60 $26.60 $26.60 $20.07 0
2017-08-29 $26.23 $26.60 $26.23 $26.60 $20.07 202
2017-08-28 $26.40 $26.41 $26.35 $26.37 $19.90 5,638
2017-08-25 $26.60 $26.60 $26.60 $26.60 $20.07 8,049
2017-08-24 $26.29 $26.29 $26.29 $26.29 $19.83 0
2017-08-23 $26.39 $26.39 $26.39 $26.39 $19.91 2
2017-08-22 $26.58 $26.58 $26.58 $26.58 $20.05 1
2017-08-21 $26.29 $26.29 $26.29 $26.29 $19.83 383
2017-08-18 $26.35 $26.47 $26.35 $26.40 $19.92 1,112
2017-08-17 $26.55 $26.56 $26.46 $26.50 $19.99 7,457
2017-08-16 $26.76 $26.84 $26.68 $26.77 $20.20 3,362
2017-08-15 $26.74 $26.77 $26.72 $26.76 $20.19 800
2017-08-14 $26.67 $26.67 $26.65 $26.65 $20.11 2,184
2017-08-11 $26.57 $26.67 $26.53 $26.67 $20.12 1,624
2017-08-10 $26.65 $26.65 $26.60 $26.64 $20.10 5,522
2017-08-09 $26.76 $26.83 $26.71 $26.76 $20.19 3,173
2017-08-08 $26.79 $26.88 $26.69 $26.77 $20.20 1,734
2017-08-07 $26.80 $26.80 $26.67 $26.79 $20.21 2,728
2017-08-04 $26.71 $26.71 $26.68 $26.68 $20.13 401
2017-08-03 $26.64 $26.64 $26.60 $26.60 $20.07 1,030
2017-08-02 $26.61 $26.61 $26.59 $26.59 $20.06 1,506
2017-08-01 $26.38 $26.60 $26.38 $26.60 $20.07 19,725
2017-07-31 $26.36 $26.55 $26.36 $26.55 $20.03 706
2017-07-28 $26.15 $26.45 $26.15 $26.45 $19.96 3,232
2017-07-27 $26.32 $26.46 $26.32 $26.41 $19.93 1,440
2017-07-26 $26.42 $26.42 $26.29 $26.29 $19.83 5,687
2017-07-25 $26.36 $26.39 $26.25 $26.36 $19.89 32,458
2017-07-24 $26.26 $26.26 $26.19 $26.25 $19.80 643
2017-07-21 $26.20 $26.26 $26.20 $26.24 $19.80 2,107
2017-07-20 $26.34 $26.34 $26.23 $26.30 $19.84 10,082
2017-07-19 $26.30 $26.30 $26.30 $26.30 $19.84 8,290
2017-07-18 $26.17 $26.18 $26.10 $26.18 $19.75 1,026
2017-07-17 $26.11 $26.11 $26.11 $26.11 $19.70 0
2017-07-14 $26.08 $26.16 $26.08 $26.11 $19.70 805
2017-07-13 $27.36 $27.36 $27.36 $27.36 $20.64 568
2017-07-12 $26.01 $26.01 $26.01 $26.01 $19.62 2
2017-07-11 $25.96 $25.96 $25.94 $25.94 $19.57 676
2017-07-10 $26.02 $26.02 $26.00 $26.02 $19.63 870
2017-07-07 $25.89 $25.97 $25.89 $25.97 $19.59 1,657
2017-07-06 $25.88 $25.92 $25.88 $25.92 $19.56 301
2017-07-05 $25.94 $26.12 $25.94 $26.12 $19.71 1,033
2017-07-03 $26.09 $26.09 $26.05 $26.06 $19.66 3,221
2017-06-30 $26.08 $26.08 $25.99 $25.99 $19.61 257
2017-06-29 $25.98 $26.03 $25.82 $25.85 $19.50 1,182
2017-06-28 $26.06 $26.25 $26.06 $26.25 $19.80 301
2017-06-27 $26.39 $26.54 $26.39 $26.43 $19.71 2,188
2017-06-26 $26.53 $26.53 $26.53 $26.53 $19.78 100
2017-06-23 $26.42 $26.49 $26.42 $26.48 $19.74 893
2017-06-22 $26.50 $26.57 $26.50 $26.57 $19.81 480
2017-06-21 $26.53 $26.66 $26.50 $26.66 $19.88 4,111
2017-06-20 $26.71 $26.71 $26.71 $26.71 $19.92 595
2017-06-19 $26.66 $26.73 $26.66 $26.68 $19.89 600
2017-06-16 $26.60 $26.60 $26.55 $26.58 $19.82 5,648
2017-06-15 $26.64 $26.71 $26.61 $26.61 $19.84 1,322
2017-06-14 $26.72 $26.72 $26.52 $26.70 $19.91 7,763
2017-06-13 $26.64 $26.69 $26.55 $26.69 $19.90 6,718
2017-06-12 $26.60 $26.60 $26.60 $26.60 $19.83 3
2017-06-09 $26.60 $26.60 $26.60 $26.60 $19.83 75
2017-06-08 $26.59 $26.62 $26.59 $26.60 $19.83 3,150
2017-06-07 $26.65 $26.67 $26.60 $26.60 $19.84 1,137
2017-06-06 $26.58 $26.70 $26.53 $26.70 $19.91 3,503
2017-06-05 $26.68 $26.68 $26.68 $26.68 $19.89 3,330
2017-06-02 $26.62 $26.72 $26.58 $26.72 $19.92 1,145
2017-06-01 $26.48 $26.52 $26.48 $26.52 $19.77 335
2017-05-31 $26.52 $26.52 $26.48 $26.48 $19.74 349
2017-05-30 $26.53 $26.53 $26.53 $26.53 $19.78 106
2017-05-26 $26.53 $26.53 $26.53 $26.53 $19.78 122
2017-05-25 $26.53 $26.53 $26.53 $26.53 $19.78 853
2017-05-24 $26.73 $26.73 $26.34 $26.45 $19.72 598
2017-05-23 $26.30 $26.32 $26.24 $26.24 $19.56 950
2017-05-22 $26.23 $26.28 $26.23 $26.28 $19.59 960
2017-05-19 $26.00 $26.00 $26.00 $26.00 $19.39 0
2017-05-18 $25.96 $26.00 $25.95 $26.00 $19.39 3,868
2017-05-17 $25.95 $25.98 $25.95 $25.98 $19.37 2,465
2017-05-16 $26.38 $26.38 $26.35 $26.35 $19.65 7,433
2017-05-15 $26.38 $26.38 $26.36 $26.36 $19.65 6,725
2017-05-12 $26.29 $26.31 $26.29 $26.29 $19.60 511
2017-05-11 $26.25 $26.88 $26.25 $26.88 $20.04 6,609
2017-05-10 $26.36 $26.36 $26.36 $26.36 $19.65 108
2017-05-09 $26.46 $26.47 $26.45 $26.45 $19.72 945
2017-05-08 $26.49 $26.49 $26.43 $26.43 $19.71 4,525
2017-05-05 $26.30 $26.45 $26.30 $26.45 $19.72 915
2017-05-04 $26.36 $26.42 $26.32 $26.33 $19.63 2,904
2017-05-03 $26.37 $26.39 $26.34 $26.39 $19.68 1,937
2017-05-02 $26.34 $26.34 $26.34 $26.34 $19.64 3,231
2017-05-01 $26.39 $26.39 $26.38 $26.38 $19.67 348
2017-04-28 $26.36 $26.36 $26.36 $26.36 $19.66 115
2017-04-27 $26.45 $26.45 $26.45 $26.45 $19.72 11,268
2017-04-26 $26.50 $26.52 $26.50 $26.52 $19.77 6,422
2017-04-25 $26.56 $26.56 $26.56 $26.56 $19.80 6,840
2017-04-24 $26.32 $26.32 $26.32 $26.32 $19.62 100
2017-04-21 $26.07 $26.10 $26.07 $26.07 $19.44 1,292
2017-04-20 $26.02 $26.14 $25.99 $26.09 $19.45 5,870
2017-04-19 $25.95 $25.95 $25.95 $25.95 $19.35 800
2017-04-18 $25.95 $26.03 $25.95 $26.03 $19.41 1,217
2017-04-17 $25.65 $26.00 $25.65 $26.00 $19.38 2,098
2017-04-13 $25.91 $25.92 $25.90 $25.90 $19.31 1,120
2017-04-12 $26.00 $26.00 $26.00 $26.00 $19.39 179
2017-04-11 $26.07 $26.07 $26.07 $26.07 $19.44 0
2017-04-10 $26.07 $26.07 $26.07 $26.07 $19.44 501
2017-04-07 $26.15 $26.15 $26.15 $26.15 $19.50 0
2017-04-06 $26.10 $26.15 $26.10 $26.15 $19.50 3,300
2017-04-05 $26.15 $26.15 $26.15 $26.15 $19.50 111
2017-04-04 $26.11 $26.11 $24.80 $25.95 $19.35 23,724
2017-04-03 $26.03 $26.03 $26.03 $26.03 $19.41 924
2017-03-31 $26.12 $26.12 $26.10 $26.10 $19.46 700
2017-03-30 $26.17 $26.17 $26.17 $26.17 $19.51 0
2017-03-29 $26.17 $26.17 $26.17 $26.17 $19.51 3,870
2017-03-28 $26.20 $26.37 $26.20 $26.34 $19.53 7,521
2017-03-27 $26.16 $26.20 $26.15 $26.20 $19.43 1,840
2017-03-24 $26.23 $26.31 $26.23 $26.31 $19.51 2,827
2017-03-23 $26.26 $26.26 $26.25 $26.25 $19.47 1,096
2017-03-22 $26.29 $26.29 $26.26 $26.26 $19.48 127,582
2017-03-21 $26.40 $26.40 $26.26 $26.29 $19.50 10,729
2017-03-20 $26.57 $26.57 $26.57 $26.57 $19.70 1
2017-03-17 $26.61 $26.61 $26.57 $26.57 $19.70 3,940
2017-03-16 $26.57 $26.57 $26.55 $26.55 $19.69 12,907
2017-03-15 $26.51 $26.57 $26.48 $26.57 $19.71 13,464
2017-03-14 $26.45 $26.45 $26.44 $26.44 $19.61 3,017
2017-03-13 $26.39 $26.39 $26.39 $26.39 $19.57 0
2017-03-10 $26.38 $26.39 $26.38 $26.39 $19.57 5,689
2017-03-09 $26.79 $26.79 $26.50 $26.50 $19.65 1,600
2017-03-08 $26.51 $26.51 $26.51 $26.51 $19.66 0
2017-03-07 $26.51 $26.51 $26.51 $26.51 $19.66 0
2017-03-06 $26.45 $26.51 $26.44 $26.51 $19.66 2,970
2017-03-03 $26.52 $26.52 $26.52 $26.52 $19.67 740
2017-03-02 $26.70 $26.70 $26.70 $26.70 $19.80 0
2017-03-01 $26.65 $26.71 $26.65 $26.70 $19.80 11,000
2017-02-28 $26.39 $26.39 $26.35 $26.35 $19.54 7,290
2017-02-27 $26.37 $26.47 $26.37 $26.47 $19.63 1,956
2017-02-24 $26.35 $26.35 $26.33 $26.34 $19.54 2,531
2017-02-23 $26.72 $26.72 $26.72 $26.72 $19.82 152
2017-02-22 $26.31 $26.31 $26.31 $26.31 $19.51 696
2017-02-21 $26.12 $26.12 $26.12 $26.12 $19.37 0
2017-02-17 $26.12 $26.12 $26.12 $26.12 $19.37 750
2017-02-16 $26.06 $26.06 $25.98 $26.04 $19.31 9,014
2017-02-15 $25.98 $26.08 $25.98 $26.07 $19.33 600
2017-02-14 $25.84 $25.93 $25.82 $25.93 $19.23 23,173
2017-02-13 $25.87 $25.87 $25.87 $25.87 $19.19 494
2017-02-10 $25.74 $25.74 $25.74 $25.74 $19.09 200
2017-02-09 $25.67 $25.67 $25.64 $25.66 $19.03 4,467
2017-02-08 $25.51 $25.54 $25.51 $25.52 $18.93 1,555
2017-02-07 $25.68 $25.68 $25.52 $25.52 $18.93 3,459
2017-02-06 $25.50 $25.50 $25.48 $25.49 $18.91 1,894
2017-02-03 $25.39 $25.39 $25.39 $25.39 $18.83 0
2017-02-02 $25.39 $25.39 $25.39 $25.39 $18.83 2,800
2017-02-01 $25.59 $25.59 $25.38 $25.38 $18.82 6,000
2017-01-31 $25.36 $25.36 $25.36 $25.36 $18.81 0
2017-01-30 $25.33 $25.36 $25.33 $25.36 $18.81 3,294
2017-01-27 $25.74 $25.74 $25.58 $25.58 $18.97 2,200
2017-01-26 $25.54 $25.58 $25.49 $25.58 $18.97 10,808
2017-01-25 $25.47 $25.47 $25.47 $25.47 $18.89 520
2017-01-24 $25.14 $25.14 $25.14 $25.14 $18.64 0
2017-01-23 $25.13 $25.14 $25.13 $25.14 $18.64 1,850
2017-01-20 $25.05 $25.05 $25.05 $25.05 $18.58 0
2017-01-19 $25.15 $25.15 $25.03 $25.05 $18.58 6,570
2017-01-18 $25.07 $25.07 $25.07 $25.07 $18.59 0
2017-01-17 $25.06 $25.08 $25.06 $25.07 $18.59 2,573
2017-01-13 $25.10 $25.10 $25.10 $25.10 $18.62 0
2017-01-12 $25.08 $25.10 $25.00 $25.10 $18.62 12,892
2017-01-11 $25.07 $25.11 $25.07 $25.11 $18.62 6,139
2017-01-10 $25.08 $25.08 $25.08 $25.08 $18.60 3,252
2017-01-09 $25.08 $25.08 $25.08 $25.08 $18.60 6,471
2017-01-06 $25.05 $25.14 $25.03 $25.14 $18.65 2,708
2017-01-05 $25.25 $25.25 $25.04 $25.05 $18.58 4,017
2017-01-04 $25.06 $25.08 $25.04 $25.08 $18.60 11,989
2017-01-03 $24.99 $25.00 $24.96 $25.00 $18.54 79,293
2016-12-30 $24.88 $24.88 $24.88 $24.88 $18.45 152
2016-12-29 $24.97 $24.97 $24.97 $24.97 $18.52 200
2016-12-28 $25.07 $25.07 $25.07 $25.07 $18.59 250
2016-12-27 $25.15 $25.15 $25.10 $25.13 $18.64 1,940
2016-12-23 $25.07 $25.07 $25.07 $25.07 $18.59 0
2016-12-22 $25.06 $25.07 $25.06 $25.07 $18.59 860
2016-12-21 $25.13 $25.13 $25.13 $25.13 $18.64 244
2016-12-20 $25.09 $25.09 $25.07 $25.07 $18.59 1,633
2016-12-19 $25.05 $25.05 $25.05 $25.05 $18.58 200
2016-12-16 $24.96 $24.96 $24.96 $24.96 $18.51 200
2016-12-15 $25.03 $25.03 $24.99 $25.00 $18.54 24,531
2016-12-14 $25.02 $25.02 $25.02 $25.02 $18.56 644

Amplify CPW Enhanced Dividend Income ETF (DIVO) News Headlines

Recent Amplify CPW Enhanced Dividend Income ETF (DIVO) News
Similar Companies to Amplify CPW Enhanced Dividend Income ETF (DIVO) 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.