AAM S&P Developed Markets High Dividend Value ETF (DMDV) Exchange: NYSE ARCA

Data as of April 26, 2024

$22.06 ($-0.29) -1.32%

AAM S&P Developed Markets High Dividend Value ETF - Daily Information
Click for more stock information on AAM S&P Developed Markets High Dividend Value ETF.
Daily Information Data
Date April 26, 2024
Open $22.06
Previous Close $22.06
High $22.06
Low $22.06
Adjusted Open $22.06
Previous Adjusted Close $22.06
Adjusted High $22.06
Adjusted Low $22.06

About AAM S&P Developed Markets High Dividend Value ETF (DMDV)

The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. The Index is a rules-based, equal-weighted index that is designed to provide exposure to the constituents of the S&P Developed BMI Ex-U.S. & Korea LargeMidCap Index (the “BMI Index”) that exhibit both high dividend yield and sustainable dividend distribution characteristics, while maintaining diversified sector exposure. The Index was developed in 2018 by S&P Dow Jones Indices, a division of S&P Global. S&P Developed Ex-U.S. Dividend and Free Cash Flow Yield Index The Index is designed to provide exposure to a subset of the constituents of the BMI Index. The BMI Index is a comprehensive benchmark including stocks from developed markets excluding the United States and Korea. The BMI Index includes equity securities that are listed in Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom (collectively, the “Developed ex-U.S. & Korea Markets”). Construction of the Index begins with the universe of equity securities that are included in the BMI Index, have a minimum float-adjusted market capitalization of US$1 billion, and have a median daily traded value of at least US$5 million. For each equity security in the BMI Index, the security’s dividend yield and free-cash-flow yield (i.e., a company’s cash flow from operations less capital expenditures divided by its market capitalization) are then adjusted to account for outliers. If a security’s dividend yield or free-cash-flow yield is in the top or bottom 2.5% of the BMI Index, the dividend yield or free-cash-flow yield, as applicable, for such security is replaced with the dividend yield or free-cash-flow yield of the security nearest to such top or bottom 2.5% threshold. The universe is then screened to keep only equity securities with a positive realized dividend yield (i.e., yield based on the total dividends paid for the most recent 12-month period) and free-cash-flow yield. These remaining securities are referred to as the “Selection Pool”. For each security in the Selection Pool, the security’s dividend yield or free-cash-flow yield are then scored using a statistical normalization model (i.e., a tool to compare how close each yield is to the average yield for the Selection Pool) to assign a dividend yield score and free-cash-flow yield score from zero to one for each company. The equity securities in the Selection Pool are then ranked by the product of their dividend yield score and free-cash-flow yield score, and the top five scoring securities are selected from each of the eleven sectors for a total of 55 securities (collectively, the “Index Constituents”). The Index uses Standard & Poor’s Global Industry Classification Standards to define companies within one of the following sectors: communication services, consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, and utilities. Fewer than five securities may be selected if there are fewer than five securities in the Selection Pool for a given sector. At the time of each reconstitution of the Index, up to 25% of the Index’s weight (i.e., 13 stocks) may be from any individual country. The Index is reconstituted (i.e., Index Constituents are added or deleted and weights are reset to equal-weight) semi-annually after the close of the third business day in January and July. At the time of each reconstitution of the Index, Index Constituents are added or deleted based on company data as of the last business day of December and June, respectively, and the Index Constituents are equally-weighted based on closing prices as of five business days prior to the last business day of the reconstitution month. If an Index Constituent is removed from the BMI Index, such security will simultaneously be removed from the Index. Additions to the Index Constituents only take place during the semi-annual reconstitutions. If multiple share classes of a single company qualify for inclusion in the Index, only the share class with the highest liquidity, measured by median daily value traded, is selected. As of December 31, 2019, the Index included significant exposure to companies in the United Kingdom and Japan. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts representing Index components. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund generally will invest in all of the component securities of the Index in approximately the same proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for AAM S&P Developed Markets High Dividend Value ETF (DMDV)

Date Open High Low Close Adj.Close Volume
2024-04-12 $22.06 $22.06 $22.06 $22.06 $22.06 3
2024-04-11 $22.35 $22.35 $22.35 $22.35 $22.35 4
2024-04-10 $22.35 $22.35 $22.35 $22.35 $22.35 5
2024-04-09 $22.68 $22.68 $22.68 $22.68 $22.68 15
2024-04-08 $22.62 $22.62 $22.62 $22.62 $22.62 156
2024-04-05 $22.44 $22.51 $22.44 $22.48 $22.48 249
2024-04-04 $22.48 $22.48 $22.48 $22.48 $22.48 30
2024-04-03 $22.55 $22.57 $22.55 $22.57 $22.57 119
2024-04-02 $22.51 $22.51 $22.45 $22.46 $22.46 493
2024-04-01 $22.61 $22.61 $22.56 $22.61 $22.61 892
2024-03-28 $22.69 $22.69 $22.69 $22.69 $22.69 141
2024-03-27 $22.71 $22.71 $22.71 $22.71 $22.71 35
2024-03-26 $22.60 $22.60 $22.51 $22.51 $22.51 115
2024-03-25 $22.59 $22.59 $22.57 $22.57 $22.46 210
2024-03-22 $22.60 $22.60 $22.60 $22.60 $22.49 29
2024-03-21 $22.66 $22.66 $22.64 $22.64 $22.53 965
2024-03-20 $22.69 $22.69 $22.69 $22.69 $22.58 21
2024-03-19 $22.50 $22.50 $22.50 $22.50 $22.39 94
2024-03-18 $22.40 $22.45 $22.40 $22.45 $22.34 1,251
2024-03-15 $22.49 $22.49 $22.44 $22.44 $22.44 106
2024-03-14 $22.40 $22.40 $22.40 $22.40 $22.40 43
2024-03-13 $22.66 $22.66 $22.66 $22.66 $22.66 108
2024-03-12 $22.67 $22.67 $22.67 $22.67 $22.67 7
2024-03-11 $22.80 $22.80 $22.55 $22.55 $22.55 100
2024-03-08 $22.68 $22.68 $22.68 $22.68 $22.68 11
2024-03-07 $22.72 $22.72 $22.72 $22.72 $22.72 3
2024-03-06 $22.56 $22.56 $22.56 $22.56 $22.56 27
2024-03-05 $22.39 $22.39 $22.39 $22.39 $22.39 39
2024-03-04 $22.53 $22.54 $22.41 $22.41 $22.41 1,006
2024-03-01 $22.60 $22.60 $22.60 $22.60 $22.60 316
2024-02-29 $22.45 $22.46 $22.45 $22.46 $22.46 369
2024-02-28 $22.36 $22.36 $22.36 $22.36 $22.36 9
2024-02-27 $22.46 $22.46 $22.42 $22.43 $22.43 985
2024-02-26 $22.52 $22.52 $22.52 $22.52 $22.41 56
2024-02-23 $22.53 $22.53 $22.53 $22.53 $22.53 6
2024-02-22 $22.57 $22.57 $22.57 $22.57 $22.57 6
2024-02-21 $22.43 $22.43 $22.43 $22.43 $22.43 4
2024-02-20 $22.39 $22.42 $22.39 $22.42 $22.42 257
2024-02-16 $22.40 $22.43 $22.38 $22.38 $22.38 499
2024-02-15 $22.39 $22.39 $22.39 $22.39 $22.39 58
2024-02-14 $22.18 $22.18 $22.18 $22.18 $22.18 5
2024-02-13 $21.87 $21.87 $21.87 $21.87 $21.87 4
2024-02-12 $22.18 $22.18 $22.16 $22.16 $22.16 255
2024-02-09 $22.00 $22.00 $22.00 $22.00 $22.00 120
2024-02-08 $22.07 $22.07 $22.07 $22.07 $22.07 3
2024-02-07 $22.17 $22.22 $22.17 $22.19 $22.19 878
2024-02-06 $22.21 $22.25 $22.15 $22.25 $22.25 574
2024-02-05 $22.07 $22.07 $22.07 $22.07 $22.07 82
2024-02-02 $22.41 $22.41 $22.39 $22.39 $22.39 1,219
2024-02-01 $22.58 $22.58 $22.58 $22.58 $22.58 25
2024-01-31 $22.45 $22.45 $22.45 $22.45 $22.45 36
2024-01-30 $22.56 $22.56 $22.56 $22.56 $22.56 63
2024-01-29 $22.62 $22.62 $22.62 $22.62 $22.62 32
2024-01-26 $22.62 $22.62 $22.62 $22.62 $22.51 53
2024-01-25 $22.64 $22.64 $22.64 $22.64 $22.53 11
2024-01-24 $22.55 $22.59 $22.55 $22.58 $22.47 327
2024-01-23 $22.46 $22.46 $22.46 $22.46 $22.35 1
2024-01-22 $22.45 $22.45 $22.45 $22.45 $22.34 4
2024-01-19 $22.46 $22.46 $22.42 $22.42 $22.31 262
2024-01-18 $22.39 $22.39 $22.39 $22.39 $22.28 28
2024-01-17 $22.31 $22.31 $22.31 $22.31 $22.21 5
2024-01-16 $22.60 $22.60 $22.60 $22.60 $22.49 22
2024-01-12 $22.97 $22.97 $22.81 $22.81 $22.70 304
2024-01-11 $22.70 $22.70 $22.69 $22.69 $22.58 300
2024-01-10 $22.70 $22.73 $22.70 $22.73 $22.62 242
2024-01-09 $22.74 $22.75 $22.71 $22.71 $22.60 364
2024-01-08 $22.74 $22.91 $22.74 $22.91 $22.80 114
2024-01-05 $22.75 $22.75 $22.75 $22.75 $22.64 14
2024-01-04 $22.76 $22.76 $22.72 $22.72 $22.61 307
2024-01-03 $22.47 $22.60 $22.46 $22.60 $22.49 2,033
2024-01-02 $22.75 $22.75 $22.63 $22.63 $22.52 356
2023-12-29 $22.78 $22.78 $22.73 $22.73 $22.62 110
2023-12-28 $22.93 $22.93 $22.78 $22.78 $22.67 695
2023-12-27 $23.30 $23.30 $23.30 $23.30 $22.80 2
2023-12-26 $23.03 $23.15 $23.03 $23.15 $22.65 928
2023-12-22 $23.16 $23.16 $23.16 $23.16 $22.66 117
2023-12-21 $22.98 $23.00 $22.98 $23.00 $22.51 1,782
2023-12-20 $22.72 $22.72 $22.59 $22.59 $22.11 275
2023-12-19 $22.79 $22.79 $22.75 $22.75 $22.27 3,102
2023-12-18 $22.56 $22.56 $22.56 $22.56 $22.08 3
2023-12-15 $22.38 $22.38 $22.38 $22.38 $21.90 4
2023-12-14 $22.55 $22.55 $22.52 $22.53 $22.05 915
2023-12-13 $22.17 $22.17 $22.14 $22.14 $21.67 187
2023-12-12 $21.81 $21.81 $21.81 $21.81 $21.34 2
2023-12-11 $21.82 $21.82 $21.82 $21.82 $21.35 10
2023-12-08 $21.84 $21.84 $21.83 $21.83 $21.36 107
2023-12-07 $21.70 $21.85 $21.70 $21.81 $21.34 862
2023-12-06 $21.77 $21.77 $21.67 $21.67 $21.21 1,554
2023-12-05 $21.64 $21.64 $21.64 $21.64 $21.18 25
2023-12-04 $21.72 $21.75 $21.72 $21.75 $21.29 365
2023-12-01 $21.87 $21.87 $21.87 $21.87 $21.40 12
2023-11-30 $21.64 $21.64 $21.64 $21.64 $21.18 29
2023-11-29 $21.62 $21.62 $21.62 $21.62 $21.16 116
2023-11-28 $21.62 $21.62 $21.62 $21.62 $21.16 15
2023-11-27 $21.35 $21.64 $21.35 $21.64 $21.08 669
2023-11-24 $21.60 $21.60 $21.60 $21.60 $21.04 15
2023-11-22 $21.35 $21.35 $21.35 $21.35 $20.80 15
2023-11-21 $21.47 $21.47 $21.36 $21.36 $20.81 202
2023-11-20 $21.47 $21.47 $21.47 $21.47 $20.92 53
2023-11-17 $21.31 $21.31 $21.31 $21.31 $20.76 1
2023-11-16 $21.03 $21.03 $21.03 $21.03 $20.48 4
2023-11-15 $21.16 $21.16 $21.16 $21.16 $20.62 1
2023-11-14 $20.56 $21.14 $20.56 $21.14 $20.59 120
2023-11-13 $20.56 $20.56 $20.56 $20.56 $20.03 9
2023-11-10 $20.46 $20.46 $20.46 $20.46 $19.93 7
2023-11-09 $20.31 $20.31 $20.31 $20.31 $19.78 1
2023-11-08 $20.39 $20.39 $20.39 $20.39 $19.86 9
2023-11-07 $20.47 $20.50 $20.43 $20.43 $19.90 264
2023-11-06 $20.63 $20.64 $20.63 $20.64 $20.11 105
2023-11-03 $20.87 $20.87 $20.87 $20.87 $20.33 11
2023-11-02 $20.56 $20.65 $20.56 $20.65 $20.11 199
2023-11-01 $20.18 $20.18 $20.18 $20.18 $19.65 10
2023-10-31 $19.99 $19.99 $19.99 $19.99 $19.47 49
2023-10-30 $19.93 $20.02 $19.93 $20.02 $19.50 106
2023-10-27 $19.79 $19.79 $19.79 $19.79 $19.79 57
2023-10-26 $19.97 $19.97 $19.97 $19.97 $19.80 57
2023-10-25 $20.08 $20.08 $20.08 $20.08 $19.91 3
2023-10-24 $20.15 $20.21 $20.13 $20.21 $20.04 505
2023-10-23 $20.20 $20.20 $20.20 $20.20 $20.04 0
2023-10-20 $20.23 $20.23 $20.23 $20.23 $20.06 408
2023-10-19 $20.58 $20.58 $20.39 $20.39 $20.22 408
2023-10-18 $20.58 $20.58 $20.58 $20.58 $20.41 6
2023-10-17 $20.86 $20.86 $20.86 $20.86 $20.86 31
2023-10-16 $20.95 $20.95 $20.95 $20.95 $20.95 14
2023-10-13 $20.79 $20.79 $20.79 $20.79 $20.79 11
2023-10-12 $20.90 $20.90 $20.90 $20.90 $20.90 251
2023-10-11 $21.16 $21.16 $21.14 $21.14 $21.14 251
2023-10-10 $21.20 $21.20 $21.20 $21.20 $21.20 82
2023-10-09 $20.90 $20.90 $20.90 $20.90 $20.90 2
2023-10-06 $20.83 $20.83 $20.83 $20.83 $20.83 33
2023-10-05 $20.59 $20.59 $20.59 $20.59 $20.59 33
2023-10-04 $20.37 $20.37 $20.37 $20.37 $20.37 40
2023-10-03 $20.49 $20.49 $20.38 $20.38 $20.38 176
2023-10-02 $20.69 $20.69 $20.69 $20.69 $20.69 9
2023-09-29 $20.99 $20.99 $20.99 $20.99 $20.99 60
2023-09-28 $21.04 $21.04 $21.04 $21.04 $21.04 1
2023-09-27 $20.86 $20.86 $20.86 $20.86 $20.86 12
2023-09-26 $21.24 $21.26 $21.15 $21.15 $20.98 504
2023-09-25 $21.38 $21.38 $21.38 $21.38 $21.21 12
2023-09-22 $21.62 $21.62 $21.53 $21.53 $21.36 104
2023-09-21 $21.56 $21.56 $21.56 $21.56 $21.39 5
2023-09-20 $21.82 $21.82 $21.82 $21.82 $21.65 14
2023-09-19 $21.78 $21.80 $21.78 $21.80 $21.63 204
2023-09-18 $21.68 $21.68 $21.68 $21.68 $21.51 29
2023-09-15 $21.78 $21.78 $21.78 $21.78 $21.61 68
2023-09-14 $21.82 $21.82 $21.82 $21.82 $21.65 73
2023-09-13 $21.53 $21.53 $21.53 $21.53 $21.36 73
2023-09-12 $21.56 $21.56 $21.56 $21.56 $21.39 5
2023-09-11 $21.53 $21.53 $21.53 $21.53 $21.36 65
2023-09-08 $21.29 $21.29 $21.29 $21.29 $21.12 11
2023-09-07 $21.30 $21.31 $21.30 $21.31 $21.31 409
2023-09-06 $21.40 $21.40 $21.40 $21.40 $21.40 302
2023-09-05 $21.54 $21.54 $21.54 $21.54 $21.54 182
2023-09-01 $21.79 $21.79 $21.74 $21.74 $21.74 293
2023-08-31 $21.69 $21.70 $21.69 $21.70 $21.70 179
2023-08-30 $21.76 $21.76 $21.76 $21.76 $21.76 7
2023-08-29 $21.76 $21.76 $21.76 $21.76 $21.76 5
2023-08-28 $21.54 $21.54 $21.54 $21.54 $21.54 11
2023-08-25 $21.36 $21.36 $21.36 $21.36 $21.36 27
2023-08-24 $21.23 $21.23 $21.23 $21.23 $21.23 5
2023-08-23 $21.54 $21.54 $21.54 $21.54 $21.54 2
2023-08-22 $21.36 $21.36 $21.36 $21.36 $21.36 76
2023-08-21 $21.42 $21.42 $21.42 $21.42 $21.42 76
2023-08-18 $21.39 $21.39 $21.39 $21.39 $21.39 11
2023-08-17 $20.84 $21.38 $20.84 $21.38 $21.38 917
2023-08-16 $21.47 $21.47 $21.47 $21.47 $21.47 211
2023-08-15 $21.60 $21.60 $21.60 $21.60 $21.60 26
2023-08-14 $21.90 $21.90 $21.90 $21.90 $21.90 15
2023-08-11 $21.99 $21.99 $21.99 $21.99 $21.99 51
2023-08-10 $22.14 $22.14 $22.14 $22.14 $22.14 51
2023-08-09 $22.08 $22.08 $22.08 $22.08 $22.08 3
2023-08-08 $22.01 $22.01 $22.01 $22.01 $22.01 1,139
2023-08-07 $22.18 $22.18 $22.18 $22.18 $22.18 13
2023-08-04 $22.05 $22.05 $22.05 $22.05 $22.05 18
2023-08-03 $22.06 $22.06 $22.06 $22.06 $22.06 26
2023-08-02 $21.97 $21.97 $21.97 $21.97 $21.97 87
2023-08-01 $22.45 $22.45 $22.45 $22.45 $22.45 118
2023-07-31 $22.73 $22.73 $22.73 $22.73 $22.73 37
2023-07-28 $22.85 $22.85 $22.85 $22.85 $22.85 16
2023-07-27 $22.67 $22.67 $22.67 $22.67 $22.67 118
2023-07-26 $22.90 $22.90 $22.90 $22.90 $22.80 175
2023-07-25 $22.84 $22.84 $22.84 $22.84 $22.73 8
2023-07-24 $22.81 $22.81 $22.81 $22.81 $22.71 6
2023-07-21 $22.78 $22.78 $22.78 $22.78 $22.68 8
2023-07-20 $22.93 $22.93 $22.86 $22.86 $22.75 180
2023-07-19 $22.97 $23.01 $22.87 $22.87 $22.77 971
2023-07-18 $22.80 $22.80 $22.80 $22.80 $22.69 14
2023-07-17 $22.73 $22.73 $22.73 $22.73 $22.63 47
2023-07-14 $22.90 $22.90 $22.70 $22.70 $22.59 107
2023-07-13 $22.87 $22.87 $22.87 $22.87 $22.76 3
2023-07-12 $22.58 $22.58 $22.50 $22.50 $22.39 307
2023-07-11 $22.07 $22.07 $22.07 $22.07 $21.97 13
2023-07-10 $21.79 $21.79 $21.79 $21.79 $21.69 59
2023-07-07 $21.83 $21.83 $21.83 $21.83 $21.73 57
2023-07-06 $21.59 $21.68 $21.59 $21.63 $21.53 7,199
2023-07-05 $21.97 $21.97 $21.97 $21.97 $21.87 82
2023-07-03 $21.91 $22.09 $21.91 $22.09 $21.99 379
2023-06-30 $21.91 $21.91 $21.91 $21.91 $21.81 22
2023-06-29 $21.65 $21.65 $21.65 $21.65 $21.56 96
2023-06-28 $21.72 $21.72 $21.68 $21.68 $21.59 310
2023-06-27 $21.61 $21.81 $21.61 $21.81 $21.61 274
2023-06-26 $21.61 $21.61 $21.61 $21.61 $21.41 1
2023-06-23 $21.48 $21.48 $21.48 $21.48 $21.48 15
2023-06-22 $21.75 $21.75 $21.75 $21.75 $21.75 8
2023-06-21 $22.02 $22.03 $22.00 $22.03 $22.03 200
2023-06-20 $22.03 $22.03 $22.03 $22.03 $22.03 273
2023-06-16 $22.25 $22.25 $22.24 $22.24 $22.24 218
2023-06-15 $22.22 $22.28 $22.22 $22.28 $22.28 203
2023-06-14 $22.06 $22.06 $22.06 $22.06 $22.06 1
2023-06-13 $22.00 $22.00 $22.00 $22.00 $22.00 58
2023-06-12 $21.79 $21.79 $21.79 $21.79 $21.79 75
2023-06-09 $21.79 $21.79 $21.79 $21.79 $21.79 59
2023-06-08 $21.80 $21.80 $21.80 $21.80 $21.80 18
2023-06-07 $21.55 $21.55 $21.53 $21.53 $21.53 511
2023-06-06 $21.67 $21.68 $21.67 $21.68 $21.68 187
2023-06-05 $21.53 $21.53 $21.53 $21.53 $21.53 1
2023-06-02 $21.57 $21.57 $21.57 $21.57 $21.57 369
2023-06-01 $21.27 $21.27 $21.27 $21.27 $21.27 18
2023-05-31 $20.87 $20.97 $20.87 $20.96 $20.96 315
2023-05-30 $21.19 $21.19 $21.19 $21.19 $21.19 100
2023-05-26 $21.34 $21.34 $21.34 $21.34 $21.34 99
2023-05-25 $21.29 $21.34 $21.29 $21.31 $21.22 291
2023-05-24 $21.80 $21.80 $21.42 $21.42 $21.33 387
2023-05-23 $21.90 $21.90 $21.64 $21.64 $21.55 283
2023-05-22 $22.03 $22.03 $21.81 $21.81 $21.72 389
2023-05-19 $21.86 $21.89 $21.83 $21.87 $21.78 351
2023-05-18 $22.05 $22.05 $21.81 $21.81 $21.72 227
2023-05-17 $21.90 $21.90 $21.90 $21.90 $21.81 40
2023-05-16 $21.85 $21.85 $21.85 $21.85 $21.76 11
2023-05-15 $22.19 $22.19 $22.19 $22.19 $22.10 2
2023-05-12 $22.01 $22.01 $22.01 $22.01 $21.92 6
2023-05-11 $22.10 $22.10 $22.10 $22.10 $22.01 7
2023-05-10 $22.12 $22.45 $22.12 $22.38 $22.28 2,965
2023-05-09 $22.36 $22.36 $22.36 $22.36 $22.26 5
2023-05-08 $22.43 $22.43 $22.43 $22.43 $22.34 22
2023-05-05 $22.37 $22.37 $22.37 $22.37 $22.28 12
2023-05-04 $21.91 $21.91 $21.91 $21.91 $21.81 1
2023-05-03 $22.04 $22.08 $21.94 $21.94 $21.84 1,513
2023-05-02 $21.90 $21.93 $21.90 $21.93 $21.84 260
2023-05-01 $22.24 $22.24 $22.24 $22.24 $22.15 19
2023-04-28 $22.32 $22.32 $22.32 $22.32 $22.22 34
2023-04-27 $22.28 $22.30 $22.28 $22.30 $22.21 147
2023-04-26 $22.02 $22.02 $22.02 $22.02 $21.93 87
2023-04-25 $22.13 $22.13 $22.13 $22.13 $21.94 211
2023-04-24 $22.29 $22.29 $22.29 $22.29 $22.11 19
2023-04-21 $22.35 $22.35 $22.35 $22.35 $22.17 9
2023-04-20 $22.31 $22.31 $22.31 $22.31 $22.13 9
2023-04-19 $22.51 $22.51 $22.51 $22.51 $22.32 20
2023-04-18 $22.29 $22.62 $22.29 $22.62 $22.43 146
2023-04-17 $22.58 $22.58 $22.58 $22.58 $22.39 13
2023-04-14 $22.59 $22.59 $22.59 $22.59 $22.40 22
2023-04-13 $22.72 $22.72 $22.72 $22.72 $22.53 104
2023-04-12 $22.43 $22.43 $22.43 $22.43 $22.25 11
2023-04-11 $22.31 $22.31 $22.31 $22.31 $22.13 50
2023-04-10 $22.07 $22.07 $22.07 $22.07 $21.89 122
2023-04-06 $22.06 $22.06 $22.06 $22.06 $21.88 8
2023-04-05 $21.92 $21.92 $21.92 $21.92 $21.74 23
2023-04-04 $22.11 $22.12 $22.09 $22.09 $21.90 638
2023-04-03 $22.03 $22.03 $22.03 $22.03 $21.85 14
2023-03-31 $21.85 $21.85 $21.85 $21.85 $21.67 16
2023-03-30 $21.89 $21.89 $21.89 $21.89 $21.71 37
2023-03-29 $21.55 $21.55 $21.55 $21.55 $21.37 1
2023-03-28 $21.44 $21.44 $21.44 $21.44 $21.18 0
2023-03-27 $21.35 $21.35 $21.35 $21.35 $21.08 0
2023-03-24 $21.11 $21.11 $21.11 $21.11 $21.11 106
2023-03-23 $21.23 $21.23 $21.23 $21.23 $21.23 30
2023-03-22 $21.30 $21.30 $21.30 $21.30 $21.30 158
2023-03-21 $21.37 $21.41 $21.37 $21.37 $21.37 452
2023-03-20 $21.08 $21.08 $21.08 $21.08 $21.08 109
2023-03-17 $20.80 $20.80 $20.80 $20.80 $20.80 7
2023-03-16 $21.04 $21.04 $21.04 $21.04 $21.04 4
2023-03-15 $20.90 $20.90 $20.90 $20.90 $20.90 1
2023-03-14 $21.47 $21.47 $21.47 $21.47 $21.47 2
2023-03-13 $21.27 $21.27 $21.23 $21.23 $21.23 186
2023-03-10 $21.26 $21.26 $21.26 $21.26 $21.26 10
2023-03-09 $21.78 $21.78 $21.45 $21.45 $21.45 203
2023-03-08 $21.66 $21.66 $21.66 $21.66 $21.66 31
2023-03-07 $21.54 $21.54 $21.54 $21.54 $21.54 94
2023-03-06 $21.99 $21.99 $21.99 $21.99 $21.99 61
2023-03-03 $22.04 $22.04 $22.04 $22.04 $22.04 6
2023-03-02 $21.69 $21.69 $21.69 $21.69 $21.69 121
2023-03-01 $21.68 $21.70 $21.67 $21.67 $21.67 210
2023-02-28 $21.58 $21.58 $21.58 $21.58 $21.58 36
2023-02-27 $21.77 $21.77 $21.77 $21.77 $21.77 5
2023-02-24 $21.51 $21.51 $21.51 $21.51 $21.51 3
2023-02-23 $21.86 $21.86 $21.86 $21.86 $21.76 25
2023-02-22 $21.77 $21.77 $21.77 $21.77 $21.67 28
2023-02-21 $21.91 $21.91 $21.84 $21.84 $21.73 127
2023-02-17 $22.17 $22.17 $22.01 $22.01 $21.91 570
2023-02-16 $21.80 $21.92 $21.80 $21.92 $21.82 106
2023-02-15 $21.92 $21.92 $21.92 $21.92 $21.82 9
2023-02-14 $22.07 $22.10 $22.02 $22.02 $21.92 1,068
2023-02-13 $21.88 $21.88 $21.88 $21.88 $21.78 116
2023-02-10 $21.78 $21.78 $21.75 $21.75 $21.65 104
2023-02-09 $21.85 $21.85 $21.85 $21.85 $21.75 6
2023-02-08 $21.85 $21.85 $21.85 $21.85 $21.85 32
2023-02-07 $21.91 $21.91 $21.91 $21.91 $21.91 3
2023-02-06 $21.72 $21.72 $21.72 $21.72 $21.72 146
2023-02-03 $21.93 $21.93 $21.93 $21.93 $21.93 90
2023-02-02 $22.22 $22.22 $22.22 $22.22 $22.22 22
2023-02-01 $20.06 $22.18 $20.06 $22.18 $22.18 830
2023-01-31 $21.92 $21.92 $21.92 $21.92 $21.92 7
2023-01-30 $21.81 $21.81 $21.81 $21.81 $21.81 5
2023-01-27 $21.94 $22.06 $21.94 $22.06 $21.96 254
2023-01-26 $22.04 $22.04 $22.04 $22.04 $21.95 12
2023-01-25 $22.08 $22.08 $22.08 $22.08 $21.99 209
2023-01-24 $22.08 $22.08 $22.08 $22.08 $21.99 11
2023-01-23 $22.08 $22.08 $22.08 $22.08 $21.99 19
2023-01-20 $21.97 $21.97 $21.97 $21.97 $21.88 129
2023-01-19 $21.79 $21.79 $21.79 $21.79 $21.70 23
2023-01-18 $21.74 $21.75 $21.73 $21.75 $21.66 258
2023-01-17 $21.84 $21.84 $21.84 $21.84 $21.75 149
2023-01-13 $21.87 $21.87 $21.87 $21.87 $21.78 2
2023-01-12 $21.98 $21.98 $21.54 $21.90 $21.81 1,265
2023-01-11 $21.53 $21.53 $21.52 $21.52 $21.43 543
2023-01-10 $21.38 $21.38 $21.38 $21.38 $21.29 32
2023-01-09 $21.46 $21.49 $21.33 $21.33 $21.24 500
2023-01-06 $21.27 $21.29 $21.27 $21.29 $21.20 131
2023-01-05 $20.79 $20.79 $20.79 $20.79 $20.71 38
2023-01-04 $20.96 $20.96 $20.96 $20.96 $20.87 17
2023-01-03 $20.68 $20.73 $20.65 $20.69 $20.60 549
2022-12-30 $20.61 $20.61 $20.61 $20.61 $20.53 6
2022-12-29 $20.74 $20.74 $20.74 $20.74 $20.65 12
2022-12-28 $20.62 $20.62 $20.54 $20.54 $20.41 216
2022-12-27 $20.79 $20.79 $20.75 $20.75 $20.61 119
2022-12-23 $20.70 $20.70 $20.70 $20.70 $20.56 40
2022-12-22 $20.52 $20.58 $20.52 $20.58 $20.44 302
2022-12-21 $20.61 $20.68 $20.56 $20.68 $20.54 1,631
2022-12-20 $20.42 $20.42 $20.42 $20.42 $20.28 39
2022-12-19 $20.29 $20.29 $20.29 $20.29 $20.15 10
2022-12-16 $20.33 $20.33 $20.33 $20.33 $20.19 25
2022-12-15 $20.43 $20.43 $20.43 $20.43 $20.29 16
2022-12-14 $20.97 $20.97 $20.87 $20.87 $20.73 101
2022-12-13 $20.89 $20.89 $20.89 $20.89 $20.75 15
2022-12-12 $20.63 $20.63 $20.63 $20.63 $20.49 5
2022-12-09 $20.63 $20.63 $20.63 $20.63 $20.49 5
2022-12-08 $20.61 $20.61 $20.61 $20.61 $20.47 5
2022-12-07 $20.53 $20.53 $20.53 $20.53 $20.40 22
2022-12-06 $20.53 $20.53 $20.53 $20.53 $20.39 22
2022-12-05 $20.61 $20.61 $20.61 $20.61 $20.47 5
2022-12-02 $20.82 $20.82 $20.82 $20.82 $20.82 76
2022-12-01 $20.86 $20.86 $20.86 $20.86 $20.86 53
2022-11-30 $20.85 $20.85 $20.85 $20.85 $20.85 99
2022-11-29 $20.42 $20.42 $20.42 $20.42 $20.42 50
2022-11-28 $20.36 $20.36 $20.25 $20.25 $20.25 254
2022-11-25 $20.67 $20.67 $20.67 $20.67 $20.55 1
2022-11-23 $20.52 $20.52 $20.52 $20.52 $20.40 20
2022-11-22 $20.39 $20.39 $20.37 $20.37 $20.25 165
2022-11-21 $20.10 $20.10 $20.10 $20.10 $19.98 10
2022-11-18 $20.26 $20.26 $20.26 $20.26 $20.15 2
2022-11-17 $20.22 $20.22 $20.22 $20.22 $20.10 17
2022-11-16 $20.30 $20.30 $20.30 $20.30 $20.18 196
2022-11-15 $20.28 $20.28 $20.28 $20.28 $20.16 4
2022-11-14 $20.24 $20.24 $20.24 $20.24 $20.12 2
2022-11-11 $20.25 $20.34 $20.15 $20.34 $20.22 522
2022-11-10 $19.87 $19.87 $19.87 $19.87 $19.75 3
2022-11-09 $19.08 $19.08 $19.08 $19.08 $18.97 3
2022-11-08 $19.34 $19.34 $19.34 $19.34 $19.23 5
2022-11-07 $19.17 $19.17 $19.17 $19.17 $19.05 39
2022-11-04 $18.98 $18.98 $18.98 $18.98 $18.86 8
2022-11-03 $18.11 $18.11 $18.11 $18.11 $18.01 5
2022-11-02 $18.31 $18.31 $18.31 $18.31 $18.20 49
2022-11-01 $18.63 $18.63 $18.63 $18.63 $18.52 14
2022-10-31 $18.35 $18.35 $18.35 $18.35 $18.35 40
2022-10-28 $18.48 $18.48 $18.48 $18.48 $18.48 1
2022-10-27 $18.34 $18.34 $18.34 $18.34 $18.34 44
2022-10-26 $18.64 $18.64 $18.56 $18.56 $18.49 127
2022-10-25 $18.37 $18.37 $18.37 $18.37 $18.30 1
2022-10-24 $18.07 $18.07 $18.07 $18.07 $18.00 1
2022-10-21 $18.12 $18.12 $18.12 $18.12 $18.05 3
2022-10-20 $17.74 $17.74 $17.74 $17.74 $17.67 3
2022-10-19 $17.78 $17.78 $17.78 $17.78 $17.78 10
2022-10-18 $17.94 $17.94 $17.94 $17.94 $17.94 5
2022-10-17 $17.86 $17.86 $17.86 $17.86 $17.86 1
2022-10-14 $17.40 $17.40 $17.40 $17.40 $17.40 3
2022-10-13 $17.72 $17.72 $17.72 $17.72 $17.72 14
2022-10-12 $17.25 $17.25 $17.25 $17.25 $17.25 214
2022-10-11 $17.50 $17.50 $17.38 $17.38 $17.38 214
2022-10-10 $17.64 $17.64 $17.64 $17.64 $17.64 1
2022-10-07 $17.64 $17.64 $17.64 $17.64 $17.64 28
2022-10-06 $17.93 $17.93 $17.93 $17.93 $17.93 2
2022-10-05 $18.22 $18.22 $18.22 $18.22 $18.22 13
2022-10-04 $18.52 $18.52 $18.52 $18.52 $18.52 75
2022-10-03 $17.90 $17.90 $17.90 $17.90 $17.90 9
2022-09-30 $17.41 $17.41 $17.41 $17.41 $17.41 44
2022-09-29 $17.39 $17.39 $17.39 $17.39 $17.39 70
2022-09-28 $17.70 $17.70 $17.70 $17.70 $17.70 23
2022-09-27 $17.43 $17.43 $17.43 $17.43 $17.33 2
2022-09-26 $17.69 $17.73 $17.57 $17.57 $17.47 222
2022-09-23 $17.90 $17.90 $17.90 $17.90 $17.90 13
2022-09-22 $18.62 $18.62 $18.62 $18.62 $18.62 46
2022-09-21 $18.56 $18.56 $18.56 $18.56 $18.56 53
2022-09-20 $18.80 $18.80 $18.80 $18.80 $18.80 41
2022-09-19 $19.12 $19.12 $19.12 $19.12 $19.12 16
2022-09-16 $19.07 $19.07 $19.07 $19.07 $19.07 2
2022-09-15 $19.15 $19.15 $19.15 $19.15 $19.15 6
2022-09-14 $19.30 $19.30 $19.30 $19.30 $19.30 7
2022-09-13 $19.42 $19.42 $19.27 $19.27 $19.27 109
2022-09-12 $19.92 $19.92 $19.92 $19.92 $19.92 110
2022-09-09 $19.60 $19.60 $19.60 $19.60 $19.60 1
2022-09-08 $19.08 $19.08 $19.08 $19.08 $19.08 1
2022-09-07 $19.18 $19.18 $19.18 $19.18 $19.18 7
2022-09-06 $19.05 $19.05 $19.05 $19.05 $19.05 486
2022-09-02 $19.16 $19.16 $19.16 $19.16 $19.16 110
2022-09-01 $19.31 $19.31 $19.31 $19.31 $19.31 11
2022-08-31 $19.70 $19.70 $19.70 $19.70 $19.70 28
2022-08-30 $19.88 $19.88 $19.88 $19.88 $19.88 14
2022-08-29 $20.04 $20.09 $20.03 $20.03 $20.03 235
2022-08-26 $20.06 $20.06 $20.06 $20.06 $19.97 10
2022-08-25 $20.50 $20.60 $20.50 $20.56 $20.46 971
2022-08-24 $20.37 $20.37 $20.37 $20.37 $20.28 46
2022-08-23 $20.49 $20.49 $20.44 $20.44 $20.35 1,065
2022-08-22 $20.35 $20.35 $20.24 $20.24 $20.15 5,114
2022-08-19 $20.66 $20.66 $20.66 $20.66 $20.57 60
2022-08-18 $20.95 $20.95 $20.95 $20.95 $20.86 1
2022-08-17 $20.99 $20.99 $20.99 $20.99 $20.90 28
2022-08-16 $21.27 $21.27 $21.27 $21.27 $21.17 9
2022-08-15 $21.18 $21.18 $21.18 $21.18 $21.08 1
2022-08-12 $21.48 $21.48 $21.48 $21.48 $21.39 54
2022-08-11 $21.35 $21.35 $21.35 $21.35 $21.25 1
2022-08-10 $21.45 $21.45 $21.40 $21.40 $21.31 1,454
2022-08-09 $20.95 $20.95 $20.95 $20.95 $20.86 4
2022-08-08 $21.04 $21.04 $21.04 $21.04 $20.95 35
2022-08-05 $20.95 $20.95 $20.95 $20.95 $20.86 3
2022-08-04 $20.94 $20.94 $20.94 $20.94 $20.85 16
2022-08-03 $20.88 $20.88 $20.88 $20.88 $20.79 9
2022-08-02 $20.72 $20.72 $20.72 $20.72 $20.63 119
2022-08-01 $20.97 $20.97 $20.97 $20.97 $20.88 14
2022-07-29 $21.00 $21.00 $21.00 $21.00 $20.90 44
2022-07-28 $20.78 $20.78 $20.78 $20.78 $20.69 7
2022-07-27 $20.82 $20.82 $20.82 $20.82 $20.73 16
2022-07-26 $20.61 $20.61 $20.61 $20.61 $20.41 409
2022-07-25 $20.53 $20.85 $20.53 $20.77 $20.57 758
2022-07-22 $20.62 $20.62 $20.62 $20.62 $20.42 43
2022-07-21 $20.72 $20.72 $20.72 $20.72 $20.52 43
2022-07-20 $20.62 $20.62 $20.62 $20.62 $20.42 6
2022-07-19 $20.79 $20.79 $20.79 $20.79 $20.59 6
2022-07-18 $20.28 $20.28 $20.28 $20.28 $20.09 27
2022-07-15 $20.09 $20.09 $20.09 $20.09 $19.89 25
2022-07-14 $19.82 $19.82 $19.82 $19.82 $19.63 23
2022-07-13 $20.21 $20.21 $20.21 $20.21 $20.01 23
2022-07-12 $20.27 $20.27 $20.27 $20.27 $20.07 6
2022-07-11 $20.24 $20.24 $20.24 $20.24 $20.05 6
2022-07-08 $20.54 $20.54 $20.54 $20.54 $20.34 21
2022-07-07 $20.48 $20.48 $20.48 $20.48 $20.28 32
2022-07-06 $20.20 $20.20 $20.20 $20.20 $20.01 57
2022-07-05 $20.37 $20.37 $20.37 $20.37 $20.17 82
2022-07-01 $20.89 $20.89 $20.89 $20.89 $20.68 30
2022-06-30 $20.83 $20.83 $20.83 $20.83 $20.63 139
2022-06-29 $21.01 $21.01 $21.01 $21.01 $20.81 73
2022-06-28 $21.20 $21.20 $21.20 $21.20 $21.00 45
2022-06-27 $21.28 $21.28 $21.28 $21.28 $20.98 2
2022-06-24 $20.68 $21.21 $20.68 $21.21 $20.91 1,243
2022-06-23 $20.89 $20.89 $20.89 $20.89 $20.59 7
2022-06-22 $20.99 $20.99 $20.99 $20.99 $20.69 54
2022-06-21 $21.17 $21.17 $21.17 $21.17 $20.87 15
2022-06-17 $20.96 $20.96 $20.96 $20.96 $20.66 4
2022-06-16 $21.11 $21.11 $21.11 $21.11 $20.81 4
2022-06-15 $21.59 $21.59 $21.59 $21.59 $21.28 7
2022-06-14 $21.21 $21.21 $21.17 $21.17 $20.86 435
2022-06-13 $21.32 $21.32 $21.32 $21.32 $21.01 199
2022-06-10 $21.95 $21.95 $21.95 $21.95 $21.64 19
2022-06-09 $22.50 $22.50 $22.50 $22.50 $22.18 8
2022-06-08 $22.88 $23.11 $22.88 $23.00 $22.67 4,284
2022-06-07 $23.31 $23.31 $23.31 $23.31 $22.97 3
2022-06-06 $23.36 $23.36 $23.18 $23.18 $22.85 125
2022-06-03 $23.13 $23.13 $23.13 $23.13 $22.79 17
2022-06-02 $23.34 $23.34 $23.34 $23.34 $23.00 95
2022-06-01 $23.04 $23.04 $23.04 $23.04 $22.71 11
2022-05-31 $23.15 $23.15 $23.15 $23.15 $22.82 170
2022-05-27 $23.19 $23.28 $23.19 $23.28 $22.95 221
2022-05-26 $23.22 $23.22 $23.22 $23.22 $22.89 2
2022-05-25 $23.10 $23.10 $23.10 $23.10 $22.67 67
2022-05-24 $22.99 $22.99 $22.99 $22.99 $22.56 128
2022-05-23 $22.90 $22.96 $22.90 $22.96 $22.53 1,487
2022-05-20 $22.35 $22.49 $22.29 $22.49 $22.07 1,959
2022-05-19 $22.52 $22.52 $22.40 $22.40 $21.98 294
2022-05-18 $22.09 $22.09 $22.09 $22.09 $21.68 26
2022-05-17 $22.54 $22.54 $22.54 $22.54 $22.12 2
2022-05-16 $22.10 $22.10 $22.10 $22.10 $21.69 2
2022-05-13 $21.91 $21.94 $21.91 $21.94 $21.53 503
2022-05-12 $21.42 $21.59 $21.41 $21.41 $21.01 917
2022-05-11 $21.51 $21.51 $21.51 $21.51 $21.11 1
2022-05-10 $21.61 $21.61 $21.61 $21.61 $21.20 1
2022-05-09 $21.59 $21.59 $21.59 $21.59 $21.18 10
2022-05-06 $22.13 $22.13 $22.13 $22.13 $21.72 8
2022-05-05 $22.23 $22.23 $22.23 $22.23 $21.82 29
2022-05-04 $22.73 $22.73 $22.73 $22.73 $22.30 30
2022-05-03 $22.09 $22.30 $22.09 $22.30 $21.88 419
2022-05-02 $22.06 $22.15 $22.02 $22.07 $21.66 1,380
2022-04-29 $22.12 $22.12 $22.12 $22.12 $21.70 31
2022-04-28 $22.28 $22.38 $22.18 $22.38 $21.97 312
2022-04-27 $22.19 $22.19 $22.07 $22.07 $21.66 106
2022-04-26 $22.03 $22.03 $22.03 $22.03 $21.52 189
2022-04-25 $22.37 $22.37 $22.37 $22.37 $21.85 189
2022-04-22 $23.12 $23.12 $22.66 $22.66 $22.14 276
2022-04-21 $23.36 $23.36 $23.00 $23.00 $22.47 476
2022-04-20 $23.28 $23.28 $23.28 $23.28 $22.74 2
2022-04-19 $23.38 $23.38 $23.23 $23.23 $22.69 482
2022-04-18 $23.13 $23.13 $23.13 $23.13 $22.60 12
2022-04-14 $23.14 $23.14 $23.14 $23.14 $22.60 52
2022-04-13 $23.26 $23.26 $23.26 $23.26 $22.72 6
2022-04-12 $22.91 $22.91 $22.91 $22.91 $22.38 9
2022-04-11 $22.99 $22.99 $22.99 $22.99 $22.45 4
2022-04-08 $23.16 $23.16 $23.16 $23.16 $22.62 62
2022-04-07 $23.13 $23.13 $23.13 $23.13 $22.60 141
2022-04-06 $23.00 $23.11 $23.00 $23.11 $22.57 214
2022-04-05 $23.31 $23.31 $23.31 $23.31 $22.77 233
2022-04-04 $23.59 $23.59 $23.59 $23.59 $23.04 66
2022-04-01 $23.59 $23.59 $23.59 $23.59 $23.04 25
2022-03-31 $23.42 $23.42 $23.42 $23.42 $22.88 160
2022-03-30 $23.53 $23.60 $23.53 $23.60 $23.05 752
2022-03-29 $23.63 $23.63 $23.63 $23.63 $23.08 56
2022-03-28 $23.43 $23.43 $23.43 $23.43 $22.78 27
2022-03-25 $23.51 $23.51 $23.51 $23.51 $22.87 14
2022-03-24 $23.20 $23.41 $23.20 $23.41 $22.77 347
2022-03-23 $23.29 $23.29 $23.29 $23.29 $22.65 195
2022-03-22 $23.60 $23.60 $23.60 $23.60 $22.95 195
2022-03-21 $22.99 $23.34 $22.99 $23.34 $22.69 151
2022-03-18 $23.39 $23.39 $23.39 $23.39 $22.75 3
2022-03-17 $23.20 $23.20 $23.20 $23.20 $22.56 3
2022-03-16 $23.09 $23.09 $23.09 $23.09 $22.45 55
2022-03-15 $22.51 $22.51 $22.51 $22.51 $21.89 2
2022-03-14 $22.46 $22.46 $22.46 $22.46 $21.84 50
2022-03-11 $22.68 $22.68 $22.39 $22.39 $21.77 390
2022-03-10 $22.45 $22.45 $22.45 $22.45 $21.83 3
2022-03-09 $22.71 $22.71 $22.57 $22.57 $21.95 887
2022-03-08 $21.98 $21.98 $21.98 $21.98 $21.38 117
2022-03-07 $21.94 $21.94 $21.94 $21.94 $21.34 32
2022-03-04 $22.00 $22.49 $21.95 $22.37 $21.76 887
2022-03-03 $22.78 $22.78 $22.78 $22.78 $22.15 44
2022-03-02 $23.03 $23.03 $23.03 $23.03 $22.40 59
2022-03-01 $22.70 $22.70 $22.70 $22.70 $22.07 14
2022-02-28 $23.14 $23.14 $23.14 $23.14 $22.50 130
2022-02-25 $23.48 $23.48 $23.48 $23.48 $22.83 5
2022-02-24 $23.40 $23.40 $22.99 $22.99 $22.36 541
2022-02-23 $23.71 $23.71 $23.60 $23.60 $22.85 409
2022-02-22 $23.71 $23.71 $23.71 $23.71 $22.95 26
2022-02-18 $23.83 $23.98 $23.83 $23.98 $23.22 176
2022-02-17 $24.07 $24.07 $24.07 $24.07 $23.30 2
2022-02-16 $24.39 $24.39 $24.39 $24.39 $23.61 53
2022-02-15 $24.30 $24.30 $24.30 $24.30 $23.53 3
2022-02-14 $24.17 $24.17 $24.17 $24.17 $23.40 76
2022-02-11 $24.11 $24.11 $24.11 $24.11 $23.34 19
2022-02-10 $24.85 $24.85 $24.44 $24.44 $23.66 303
2022-02-09 $24.17 $24.63 $24.17 $24.63 $23.85 695
2022-02-08 $24.46 $24.55 $24.43 $24.43 $23.65 891
2022-02-07 $24.14 $24.14 $24.14 $24.14 $23.37 213
2022-02-04 $23.90 $24.14 $23.90 $24.14 $23.38 213
2022-02-03 $24.09 $24.09 $24.09 $24.09 $23.32 4
2022-02-02 $24.11 $24.11 $24.11 $24.11 $23.34 54
2022-02-01 $23.98 $23.98 $23.98 $23.98 $23.22 239
2022-01-31 $23.90 $23.90 $23.90 $23.90 $23.14 139
2022-01-28 $23.63 $23.63 $23.63 $23.63 $22.88 6
2022-01-27 $23.99 $23.99 $23.70 $23.70 $22.95 877
2022-01-26 $24.03 $24.03 $23.96 $23.96 $23.11 445
2022-01-25 $23.90 $23.90 $23.90 $23.90 $23.05 3
2022-01-24 $23.98 $23.98 $23.77 $23.82 $22.97 887
2022-01-21 $24.10 $24.22 $23.90 $23.90 $23.04 607
2022-01-20 $24.50 $24.50 $24.25 $24.25 $23.38 206
2022-01-19 $24.52 $24.52 $24.52 $24.52 $23.64 179
2022-01-18 $24.57 $24.57 $24.39 $24.39 $23.51 109
2022-01-14 $24.43 $24.59 $24.43 $24.59 $23.71 188
2022-01-13 $24.45 $24.45 $24.45 $24.45 $23.57 5
2022-01-12 $24.49 $24.49 $24.49 $24.49 $23.62 5
2022-01-11 $24.28 $24.28 $24.28 $24.28 $23.41 8
2022-01-10 $24.00 $24.00 $24.00 $24.00 $23.14 80
2022-01-07 $23.92 $23.92 $23.92 $23.92 $23.07 113
2022-01-06 $23.71 $23.71 $23.71 $23.71 $22.87 113
2022-01-05 $23.64 $23.72 $23.64 $23.72 $22.87 131
2022-01-04 $23.86 $23.86 $23.86 $23.86 $23.01 127
2022-01-03 $23.71 $23.71 $23.71 $23.71 $22.86 48
2021-12-31 $23.54 $23.54 $23.54 $23.54 $22.70 26
2021-12-30 $23.57 $23.57 $23.57 $23.57 $22.73 10
2021-12-29 $23.66 $23.66 $23.66 $23.66 $22.81 56
2021-12-28 $23.76 $23.76 $23.76 $23.76 $22.78 56
2021-12-27 $23.53 $23.75 $23.53 $23.75 $22.76 1,106
2021-12-23 $23.62 $23.62 $23.62 $23.62 $22.64 15
2021-12-22 $23.48 $23.48 $23.48 $23.48 $22.50 15
2021-12-21 $23.32 $23.32 $23.32 $23.32 $22.35 73
2021-12-20 $23.08 $23.08 $22.87 $23.06 $22.10 2,321
2021-12-17 $23.34 $23.34 $23.34 $23.34 $22.37 7
2021-12-16 $23.28 $23.28 $23.28 $23.28 $22.31 7
2021-12-15 $23.21 $23.21 $23.21 $23.21 $22.24 4
2021-12-14 $23.02 $23.02 $23.02 $23.02 $22.06 4
2021-12-13 $22.90 $23.01 $22.90 $23.01 $22.05 515
2021-12-10 $23.29 $23.29 $23.29 $23.29 $22.32 91
2021-12-09 $23.30 $23.30 $23.03 $23.17 $22.20 598
2021-12-08 $23.40 $23.40 $23.40 $23.40 $22.43 21
2021-12-07 $23.37 $23.37 $23.37 $23.37 $22.40 0
2021-12-06 $23.02 $23.02 $23.02 $23.02 $22.06 33
2021-12-03 $22.64 $22.64 $22.64 $22.64 $21.70 33
2021-12-02 $22.72 $22.72 $22.72 $22.72 $21.78 26
2021-12-01 $22.42 $22.42 $22.42 $22.42 $21.49 8
2021-11-30 $22.63 $22.75 $22.60 $22.60 $21.66 394
2021-11-29 $23.01 $23.01 $22.86 $22.86 $21.91 104
2021-11-26 $22.78 $22.78 $22.78 $22.78 $21.83 14
2021-11-24 $23.50 $23.50 $23.50 $23.50 $22.48 11
2021-11-23 $23.40 $23.46 $23.40 $23.46 $22.45 895
2021-11-22 $23.43 $23.43 $23.43 $23.43 $22.42 12
2021-11-19 $23.51 $23.51 $23.33 $23.33 $22.32 215
2021-11-18 $23.69 $23.69 $23.54 $23.54 $22.52 255
2021-11-17 $23.68 $23.68 $23.66 $23.66 $22.64 269
2021-11-16 $23.86 $23.86 $23.76 $23.76 $22.73 181
2021-11-15 $23.96 $23.96 $23.96 $23.96 $22.92 95
2021-11-12 $23.87 $23.87 $23.87 $23.87 $22.84 114
2021-11-11 $23.99 $23.99 $23.84 $23.84 $22.80 208
2021-11-10 $23.84 $23.84 $23.84 $23.84 $22.81 96
2021-11-09 $24.15 $24.15 $24.04 $24.04 $23.00 632
2021-11-08 $24.21 $24.21 $24.21 $24.21 $23.17 4
2021-11-05 $24.24 $24.24 $24.24 $24.24 $23.20 9
2021-11-04 $24.04 $24.16 $24.04 $24.16 $23.12 157
2021-11-03 $24.29 $24.29 $24.29 $24.29 $23.24 12
2021-11-02 $24.19 $24.19 $24.19 $24.19 $23.14 79
2021-11-01 $24.25 $24.25 $24.25 $24.25 $23.20 32
2021-10-29 $24.05 $24.05 $24.05 $24.05 $23.01 12
2021-10-28 $24.35 $24.35 $24.35 $24.35 $23.30 3
2021-10-27 $24.26 $24.26 $24.26 $24.26 $23.21 44
2021-10-26 $24.49 $24.49 $24.49 $24.49 $23.35 31
2021-10-25 $24.74 $24.74 $24.63 $24.63 $23.48 816
2021-10-22 $24.61 $24.61 $24.55 $24.55 $23.40 143
2021-10-21 $24.60 $24.60 $24.49 $24.49 $23.35 1,408
2021-10-20 $24.20 $24.76 $24.20 $24.62 $23.47 506
2021-10-19 $24.46 $24.46 $24.46 $24.46 $23.32 8
2021-10-18 $24.48 $24.48 $24.34 $24.34 $23.20 107
2021-10-15 $24.44 $24.44 $24.44 $24.44 $23.30 7
2021-10-14 $24.33 $24.33 $24.33 $24.33 $23.19 1
2021-10-13 $24.13 $24.13 $24.13 $24.13 $23.00 38
2021-10-12 $23.94 $23.94 $23.94 $23.94 $22.83 49
2021-10-11 $23.96 $23.96 $23.96 $23.96 $22.84 15
2021-10-08 $24.02 $24.02 $24.02 $24.02 $22.90 55
2021-10-07 $24.00 $24.00 $24.00 $24.00 $22.88 3
2021-10-06 $23.84 $23.84 $23.84 $23.84 $22.73 3
2021-10-05 $23.96 $23.96 $23.96 $23.96 $22.84 78
2021-10-04 $23.27 $23.59 $23.24 $23.59 $22.49 1,353
2021-10-01 $23.83 $23.83 $23.83 $23.83 $22.72 29
2021-09-30 $23.72 $23.72 $23.72 $23.72 $22.61 21
2021-09-29 $23.85 $23.85 $23.85 $23.85 $22.73 111
2021-09-28 $23.86 $23.86 $23.86 $23.86 $22.75 111
2021-09-27 $24.23 $24.23 $24.23 $24.23 $23.05 6
2021-09-24 $24.03 $24.03 $24.03 $24.03 $22.86 85
2021-09-23 $24.11 $24.11 $24.11 $24.11 $22.93 14
2021-09-22 $24.00 $24.00 $24.00 $24.00 $22.83 134
2021-09-21 $23.80 $23.80 $23.80 $23.80 $22.63 3
2021-09-20 $23.98 $23.98 $23.63 $23.63 $22.48 111
2021-09-17 $24.20 $24.20 $24.20 $24.20 $23.02 80
2021-09-16 $24.46 $24.46 $24.46 $24.46 $23.27 49
2021-09-15 $24.55 $24.55 $24.55 $24.55 $23.35 1
2021-09-14 $24.45 $24.45 $24.45 $24.45 $23.25 3
2021-09-13 $24.60 $24.60 $24.60 $24.60 $23.40 5
2021-09-10 $24.46 $24.46 $24.37 $24.37 $23.18 209
2021-09-09 $24.54 $24.54 $24.54 $24.54 $23.35 2
2021-09-08 $24.60 $24.60 $24.60 $24.60 $23.40 23
2021-09-07 $24.80 $24.81 $24.68 $24.68 $23.47 1,201
2021-09-03 $24.76 $24.76 $24.76 $24.76 $23.55 9
2021-09-02 $24.59 $24.70 $24.59 $24.70 $23.49 295
2021-09-01 $24.64 $24.64 $24.64 $24.64 $23.44 21
2021-08-31 $24.42 $24.42 $24.42 $24.42 $23.23 22
2021-08-30 $24.53 $24.53 $24.53 $24.53 $23.34 1
2021-08-27 $24.54 $24.54 $24.54 $24.54 $23.35 4
2021-08-26 $24.44 $24.44 $24.44 $24.44 $23.15 1
2021-08-25 $24.67 $24.67 $24.67 $24.67 $23.37 5
2021-08-24 $24.72 $24.72 $24.72 $24.72 $23.41 1
2021-08-23 $24.48 $24.57 $24.47 $24.57 $23.27 787
2021-08-20 $24.28 $24.48 $24.28 $24.48 $23.18 404
2021-08-19 $24.40 $24.40 $24.40 $24.40 $23.11 6
2021-08-18 $24.68 $24.68 $24.68 $24.68 $23.38 36
2021-08-17 $24.66 $24.66 $24.66 $24.66 $23.36 19
2021-08-16 $25.00 $25.00 $25.00 $25.00 $23.68 1
2021-08-13 $25.08 $25.08 $25.08 $25.08 $23.76 2
2021-08-12 $24.99 $24.99 $24.99 $24.99 $23.67 1
2021-08-11 $25.28 $25.28 $25.01 $25.01 $23.69 188
2021-08-10 $24.72 $24.72 $24.72 $24.72 $23.41 4
2021-08-09 $24.75 $24.75 $24.75 $24.75 $23.44 17
2021-08-06 $24.79 $24.79 $24.79 $24.79 $23.48 32
2021-08-05 $24.97 $24.97 $24.97 $24.97 $23.66 3
2021-08-04 $24.90 $24.90 $24.89 $24.89 $23.57 204
2021-08-03 $24.99 $24.99 $24.99 $24.99 $23.67 61
2021-08-02 $24.87 $24.87 $24.87 $24.87 $23.56 21
2021-07-30 $24.73 $24.73 $24.73 $24.73 $23.43 22
2021-07-29 $24.98 $24.98 $24.98 $24.98 $23.66 28
2021-07-28 $24.87 $24.87 $24.87 $24.87 $23.56 5
2021-07-27 $24.84 $24.84 $24.84 $24.84 $23.44 74
2021-07-26 $25.02 $25.02 $25.02 $25.02 $23.60 110
2021-07-23 $24.90 $24.90 $24.90 $24.90 $23.49 20
2021-07-22 $24.54 $24.74 $24.54 $24.74 $23.33 182
2021-07-21 $24.76 $24.76 $24.76 $24.76 $23.36 168
2021-07-20 $24.20 $24.48 $24.20 $24.48 $23.09 223
2021-07-19 $24.29 $24.29 $24.29 $24.29 $22.91 207
2021-07-16 $24.85 $24.85 $24.85 $24.85 $23.44 6
2021-07-15 $24.97 $24.97 $24.97 $24.97 $23.55 7
2021-07-14 $25.14 $25.14 $25.14 $25.14 $23.72 53
2021-07-13 $25.04 $25.04 $25.04 $25.04 $23.62 6
2021-07-12 $25.26 $25.26 $25.26 $25.26 $23.83 22
2021-07-09 $25.11 $25.11 $25.11 $25.11 $23.69 31
2021-07-08 $24.66 $24.66 $24.66 $24.66 $23.26 18
2021-07-07 $25.01 $25.01 $25.01 $25.01 $23.59 26
2021-07-06 $25.16 $25.16 $24.66 $24.97 $23.55 3,196
2021-07-02 $25.16 $25.31 $25.16 $25.31 $23.88 165
2021-07-01 $25.16 $25.16 $25.16 $25.16 $23.73 1,044
2021-06-30 $24.77 $25.03 $24.77 $25.03 $23.61 122
2021-06-29 $25.23 $25.23 $25.23 $25.23 $23.80 17
2021-06-28 $25.29 $25.29 $25.29 $25.29 $23.86 7
2021-06-25 $25.47 $25.47 $25.47 $25.47 $23.92 5
2021-06-24 $25.44 $25.44 $25.44 $25.44 $23.90 8
2021-06-23 $25.32 $25.32 $25.32 $25.32 $23.78 12
2021-06-22 $25.40 $25.40 $25.40 $25.40 $23.86 19
2021-06-21 $25.44 $25.44 $25.44 $25.44 $23.90 33
2021-06-18 $25.15 $25.15 $25.15 $25.15 $23.63 40
2021-06-17 $25.62 $25.62 $25.62 $25.62 $24.07 4
2021-06-16 $25.77 $25.77 $25.77 $25.77 $24.20 4
2021-06-15 $25.87 $25.87 $25.87 $25.87 $24.30 2
2021-06-14 $25.92 $25.92 $25.89 $25.89 $24.32 262
2021-06-11 $25.85 $25.85 $25.85 $25.85 $24.29 5
2021-06-10 $25.89 $25.89 $25.89 $25.89 $24.32 2
2021-06-09 $25.81 $25.81 $25.81 $25.81 $24.25 164
2021-06-08 $26.07 $26.07 $25.87 $25.87 $24.30 164
2021-06-07 $25.92 $25.92 $25.92 $25.92 $24.35 14
2021-06-04 $25.78 $25.78 $25.78 $25.78 $24.22 90
2021-06-03 $25.50 $25.50 $25.50 $25.50 $23.95 71
2021-06-02 $25.36 $25.59 $25.36 $25.59 $24.03 1,772
2021-06-01 $25.44 $25.44 $25.44 $25.44 $23.90 12
2021-05-28 $25.49 $25.49 $25.49 $25.49 $23.94 36
2021-05-27 $25.41 $25.41 $25.41 $25.41 $23.87 14
2021-05-26 $25.38 $25.38 $25.38 $25.38 $23.84 1
2021-05-25 $25.49 $25.49 $25.49 $25.49 $23.86 15
2021-05-24 $25.40 $25.63 $25.40 $25.63 $24.00 400
2021-05-21 $25.48 $25.48 $25.48 $25.48 $23.86 45
2021-05-20 $25.45 $25.45 $25.45 $25.45 $23.83 19
2021-05-19 $24.97 $25.24 $24.97 $25.24 $23.63 1,596
2021-05-18 $25.48 $25.48 $25.48 $25.48 $23.86 11
2021-05-17 $25.40 $25.40 $25.40 $25.40 $23.78 7
2021-05-14 $25.01 $25.28 $25.01 $25.28 $23.66 4,525
2021-05-13 $25.02 $25.02 $25.02 $25.02 $23.43 81
2021-05-12 $25.28 $25.28 $24.80 $24.80 $23.22 1,129
2021-05-11 $24.93 $25.14 $24.93 $25.14 $23.54 105
2021-05-10 $25.44 $25.44 $25.44 $25.44 $23.82 65
2021-05-07 $25.34 $25.34 $25.34 $25.34 $23.72 135
2021-05-06 $24.90 $24.90 $24.90 $24.90 $23.31 6
2021-05-05 $24.78 $24.78 $24.78 $24.78 $23.20 8
2021-05-04 $24.51 $24.51 $24.51 $24.51 $22.94 57
2021-05-03 $24.71 $24.71 $24.71 $24.71 $23.13 25
2021-04-30 $24.52 $24.52 $24.52 $24.52 $22.95 72
2021-04-29 $24.64 $24.64 $24.64 $24.64 $23.07 60
2021-04-28 $24.36 $24.60 $24.36 $24.60 $23.03 903
2021-04-27 $24.64 $24.64 $24.64 $24.64 $22.99 50
2021-04-26 $24.67 $24.67 $24.67 $24.67 $23.02 50
2021-04-23 $24.66 $24.66 $24.66 $24.66 $23.01 5
2021-04-22 $24.46 $24.46 $24.46 $24.46 $22.83 3
2021-04-21 $24.63 $24.63 $24.63 $24.63 $22.98 3
2021-04-20 $24.41 $24.41 $24.41 $24.41 $22.78 115
2021-04-19 $24.78 $24.78 $24.78 $24.78 $23.12 96
2021-04-16 $24.50 $24.75 $24.50 $24.75 $23.09 145
2021-04-15 $24.42 $24.64 $24.42 $24.62 $22.98 2,055
2021-04-14 $24.48 $24.48 $24.48 $24.48 $22.85 2
2021-04-13 $24.45 $24.45 $24.45 $24.45 $22.82 1
2021-04-12 $24.30 $24.30 $24.30 $24.30 $22.68 151
2021-04-09 $24.13 $24.37 $24.13 $24.37 $22.74 102
2021-04-08 $24.41 $24.41 $24.41 $24.41 $22.78 3
2021-04-07 $24.26 $24.34 $24.26 $24.34 $22.71 213
2021-04-06 $24.41 $24.41 $24.26 $24.26 $22.64 199
2021-04-05 $24.49 $24.49 $24.49 $24.49 $22.85 50
2021-04-01 $24.14 $24.14 $24.14 $24.14 $22.53 86
2021-03-31 $24.10 $24.10 $24.10 $24.10 $22.49 32
2021-03-30 $24.25 $24.25 $24.25 $24.25 $22.63 29
2021-03-29 $24.36 $24.36 $24.36 $24.36 $22.74 165
2021-03-26 $24.47 $24.47 $24.47 $24.47 $22.76 7
2021-03-25 $24.19 $24.19 $24.19 $24.19 $22.50 1
2021-03-24 $24.05 $24.05 $24.05 $24.05 $22.37 23
2021-03-23 $24.20 $24.20 $24.20 $24.20 $22.50 32
2021-03-22 $24.44 $24.44 $24.44 $24.44 $22.73 31
2021-03-19 $24.37 $24.37 $24.37 $24.37 $22.66 11
2021-03-18 $24.26 $24.26 $24.26 $24.26 $22.56 32
2021-03-17 $23.95 $24.39 $23.95 $24.39 $22.69 397
2021-03-16 $24.28 $24.28 $24.28 $24.28 $22.59 30
2021-03-15 $24.00 $24.31 $24.00 $24.31 $22.61 158
2021-03-12 $24.04 $24.25 $24.04 $24.25 $22.55 1,205
2021-03-11 $24.15 $24.15 $24.15 $24.15 $22.47 4
2021-03-10 $24.05 $24.05 $24.05 $24.05 $22.37 94
2021-03-09 $23.95 $23.95 $23.95 $23.95 $22.28 7
2021-03-08 $23.62 $23.62 $23.62 $23.62 $21.97 59
2021-03-05 $23.69 $23.69 $23.69 $23.69 $22.04 9
2021-03-04 $23.35 $23.60 $23.32 $23.36 $21.73 2,677
2021-03-03 $23.43 $23.43 $23.43 $23.43 $21.79 3
2021-03-02 $23.50 $23.50 $23.50 $23.50 $21.86 42
2021-03-01 $23.55 $23.55 $23.55 $23.55 $21.90 116
2021-02-26 $23.18 $23.18 $23.18 $23.18 $21.56 39
2021-02-25 $23.92 $24.13 $23.52 $23.52 $21.87 1,077
2021-02-24 $23.92 $23.92 $23.92 $23.92 $22.24 90
2021-02-23 $23.77 $23.77 $23.77 $23.77 $22.04 24
2021-02-22 $23.61 $23.65 $23.37 $23.65 $21.93 328
2021-02-19 $23.66 $23.66 $23.52 $23.52 $21.80 306
2021-02-18 $24.09 $24.09 $23.45 $23.45 $21.74 150
2021-02-17 $23.66 $23.66 $23.66 $23.66 $21.93 46
2021-02-16 $23.66 $23.66 $23.66 $23.66 $21.94 46
2021-02-12 $23.53 $23.53 $23.53 $23.53 $21.82 41
2021-02-11 $23.46 $23.46 $23.46 $23.46 $21.75 41
2021-02-10 $23.36 $23.36 $23.36 $23.36 $21.66 178
2021-02-09 $23.22 $23.37 $23.20 $23.37 $21.67 1,921
2021-02-08 $23.60 $23.60 $23.39 $23.39 $21.68 268
2021-02-05 $23.17 $23.17 $23.17 $23.17 $21.48 58
2021-02-04 $23.14 $23.16 $22.96 $22.96 $21.29 1,230
2021-02-03 $22.95 $22.95 $22.95 $22.95 $21.28 5
2021-02-02 $22.79 $22.79 $22.79 $22.79 $21.13 52
2021-02-01 $22.65 $22.65 $22.65 $22.65 $21.00 49
2021-01-29 $22.47 $22.47 $22.47 $22.47 $20.83 62
2021-01-28 $22.99 $22.99 $22.99 $22.99 $21.31 16
2021-01-27 $22.81 $22.81 $22.81 $22.81 $21.14 38
2021-01-26 $23.36 $23.36 $23.36 $23.36 $21.58 37
2021-01-25 $23.23 $23.23 $23.23 $23.23 $21.45 42
2021-01-22 $23.05 $23.33 $23.05 $23.33 $21.55 393
2021-01-21 $23.48 $23.48 $23.48 $23.48 $21.68 126
2021-01-20 $23.52 $23.52 $23.52 $23.52 $21.72 1
2021-01-19 $24.46 $24.46 $23.07 $23.30 $21.51 601
2021-01-15 $23.40 $23.40 $23.29 $23.29 $21.51 203
2021-01-14 $23.61 $23.61 $23.61 $23.61 $21.80 74
2021-01-13 $23.39 $23.39 $23.39 $23.39 $21.61 42
2021-01-12 $23.29 $23.29 $23.29 $23.29 $21.51 24
2021-01-11 $23.14 $23.14 $23.14 $23.14 $21.37 172
2021-01-08 $23.37 $23.37 $23.37 $23.37 $21.58 8
2021-01-07 $23.28 $23.28 $23.28 $23.28 $21.50 19
2021-01-06 $23.24 $23.24 $23.24 $23.24 $21.47 57
2021-01-05 $22.64 $22.64 $22.64 $22.64 $20.91 31
2021-01-04 $22.35 $22.35 $22.16 $22.33 $20.63 513
2020-12-31 $22.31 $22.31 $22.31 $22.31 $20.60 141
2020-12-30 $22.58 $22.58 $22.47 $22.47 $20.75 143
2020-12-29 $22.51 $22.51 $22.51 $22.51 $20.71 14
2020-12-28 $22.39 $22.39 $22.39 $22.39 $20.60 84
2020-12-24 $22.27 $22.27 $22.27 $22.27 $20.49 90
2020-12-23 $22.25 $22.25 $22.25 $22.25 $20.47 61
2020-12-22 $22.20 $22.20 $22.00 $22.00 $20.24 1,104
2020-12-21 $21.95 $22.04 $21.76 $22.04 $20.28 686
2020-12-18 $22.48 $22.48 $22.48 $22.48 $20.69 20
2020-12-17 $22.63 $22.63 $22.63 $22.63 $20.82 6
2020-12-16 $22.74 $22.76 $22.57 $22.57 $20.77 1,710
2020-12-15 $22.43 $22.43 $22.43 $22.43 $20.63 111
2020-12-14 $22.40 $22.40 $22.30 $22.30 $20.52 522
2020-12-11 $22.21 $22.21 $22.21 $22.21 $20.43 4
2020-12-10 $22.53 $22.53 $22.40 $22.40 $20.60 510
2020-12-09 $22.29 $22.29 $22.29 $22.29 $20.50 39
2020-12-08 $22.15 $22.29 $22.15 $22.29 $20.51 475
2020-12-07 $21.98 $22.34 $21.98 $22.34 $20.55 772
2020-12-04 $22.40 $22.40 $22.40 $22.40 $20.61 29
2020-12-03 $22.18 $22.20 $22.18 $22.20 $20.42 179
2020-12-02 $22.00 $22.00 $22.00 $22.00 $20.24 55
2020-12-01 $21.80 $22.04 $21.80 $22.04 $20.28 1,750
2020-11-30 $21.64 $21.64 $21.60 $21.60 $19.83 1,014
2020-11-27 $22.08 $22.08 $22.08 $22.08 $20.28 2
2020-11-25 $22.07 $22.07 $22.06 $22.06 $20.26 500
2020-11-24 $22.23 $22.23 $22.00 $22.10 $20.29 1,498
2020-11-23 $21.62 $21.62 $21.62 $21.62 $19.85 17
2020-11-20 $21.42 $21.42 $21.42 $21.42 $19.67 5
2020-11-19 $21.43 $21.43 $21.43 $21.43 $19.68 12
2020-11-18 $21.43 $21.55 $21.43 $21.49 $19.73 2,192
2020-11-17 $21.48 $21.54 $21.48 $21.54 $19.78 105
2020-11-16 $21.43 $21.43 $21.43 $21.43 $19.68 52
2020-11-13 $20.80 $21.09 $20.80 $21.09 $19.36 1,952
2020-11-12 $20.85 $20.87 $20.77 $20.77 $19.07 649
2020-11-11 $21.13 $21.13 $21.13 $21.13 $19.41 11
2020-11-10 $21.12 $21.12 $21.12 $21.12 $19.40 224
2020-11-09 $20.89 $20.89 $20.68 $20.68 $18.99 379
2020-11-06 $19.79 $19.79 $19.79 $19.79 $18.17 21
2020-11-05 $19.57 $19.70 $19.57 $19.70 $18.09 826
2020-11-04 $19.58 $19.67 $19.58 $19.67 $18.07 336
2020-11-03 $19.29 $19.42 $19.29 $19.42 $17.83 141
2020-11-02 $18.91 $18.91 $18.91 $18.91 $17.36 172
2020-10-30 $18.58 $18.58 $18.58 $18.58 $17.03 46
2020-10-29 $18.45 $18.67 $18.45 $18.67 $17.12 581
2020-10-28 $18.61 $18.61 $18.61 $18.61 $17.06 20
2020-10-27 $19.29 $19.29 $19.29 $19.29 $17.69 49
2020-10-26 $19.54 $19.60 $19.54 $19.54 $17.91 322
2020-10-23 $19.87 $19.87 $19.87 $19.87 $18.21 6
2020-10-22 $19.68 $19.68 $19.68 $19.68 $18.05 7
2020-10-21 $19.73 $19.73 $19.73 $19.73 $18.09 1
2020-10-20 $19.72 $19.72 $19.72 $19.72 $18.08 67
2020-10-19 $19.62 $19.62 $19.62 $19.62 $17.99 59
2020-10-16 $19.65 $19.65 $19.65 $19.65 $18.01 58
2020-10-15 $19.82 $19.82 $19.54 $19.54 $17.91 1,910
2020-10-14 $19.87 $19.87 $19.87 $19.87 $18.22 114
2020-10-13 $19.86 $19.93 $19.84 $19.93 $18.27 1,037
2020-10-12 $20.14 $20.18 $20.13 $20.13 $18.46 3,305
2020-10-09 $20.04 $20.10 $20.04 $20.09 $18.42 4,409
2020-10-08 $20.07 $20.07 $20.07 $20.07 $18.40 2,116
2020-10-07 $19.92 $19.93 $19.92 $19.93 $18.27 1,086
2020-10-06 $19.95 $19.95 $19.88 $19.88 $18.23 374
2020-10-05 $19.85 $19.93 $19.85 $19.93 $18.27 2,314
2020-10-02 $19.51 $19.51 $19.49 $19.49 $17.87 1,422
2020-10-01 $19.34 $19.37 $19.34 $19.37 $17.76 1,337
2020-09-30 $19.49 $19.49 $19.49 $19.49 $17.87 8
2020-09-29 $19.66 $19.66 $19.57 $19.57 $17.94 160
2020-09-28 $19.66 $19.66 $19.66 $19.66 $18.02 132
2020-09-25 $19.43 $19.43 $19.43 $19.43 $17.81 38
2020-09-24 $19.34 $19.43 $19.34 $19.43 $17.81 108
2020-09-23 $19.39 $19.39 $19.39 $19.39 $17.78 37
2020-09-22 $19.50 $19.61 $19.50 $19.61 $17.98 3,166
2020-09-21 $19.50 $19.64 $19.50 $19.64 $18.00 846
2020-09-18 $20.16 $20.16 $20.16 $20.16 $18.48 115
2020-09-17 $20.38 $20.44 $20.38 $20.44 $18.73 185
2020-09-16 $20.33 $20.42 $20.33 $20.42 $18.72 338
2020-09-15 $20.37 $20.47 $20.37 $20.47 $18.76 541
2020-09-14 $20.27 $20.27 $20.27 $20.27 $18.58 105
2020-09-11 $20.20 $20.20 $20.20 $20.20 $18.52 181
2020-09-10 $20.12 $20.12 $20.12 $20.12 $18.45 72
2020-09-09 $20.39 $20.39 $20.39 $20.39 $18.69 154
2020-09-08 $20.04 $20.04 $20.04 $20.04 $18.37 144
2020-09-04 $20.32 $20.32 $20.32 $20.32 $18.63 195
2020-09-03 $20.33 $20.33 $20.05 $20.05 $18.38 1,806
2020-09-02 $20.52 $20.52 $20.52 $20.52 $18.81 12
2020-09-01 $20.35 $20.38 $20.33 $20.38 $18.68 570
2020-08-31 $20.51 $20.51 $20.51 $20.51 $18.74 92
2020-08-28 $20.53 $20.53 $20.53 $20.53 $18.76 141
2020-08-27 $20.41 $20.41 $20.41 $20.41 $18.64 22
2020-08-26 $20.53 $20.53 $20.53 $20.53 $18.76 2
2020-08-25 $20.43 $20.43 $20.43 $20.43 $18.67 2
2020-08-24 $20.38 $20.38 $20.38 $20.38 $18.62 9
2020-08-21 $20.17 $20.17 $20.17 $20.17 $18.43 10
2020-08-20 $20.24 $20.24 $20.22 $20.22 $18.47 115
2020-08-19 $20.19 $20.19 $20.19 $20.19 $18.45 160
2020-08-18 $20.34 $20.34 $20.34 $20.34 $18.58 27
2020-08-17 $20.38 $20.38 $20.38 $20.38 $18.62 76
2020-08-14 $20.33 $20.33 $20.33 $20.33 $18.57 117
2020-08-13 $20.53 $20.53 $20.45 $20.45 $18.69 301
2020-08-12 $20.34 $20.62 $20.34 $20.62 $18.84 404
2020-08-11 $20.28 $20.28 $20.20 $20.20 $18.46 334
2020-08-10 $20.15 $20.15 $20.15 $20.15 $18.41 161
2020-08-07 $20.01 $20.01 $20.01 $20.01 $18.28 76
2020-08-06 $20.15 $20.15 $20.15 $20.15 $18.41 94
2020-08-05 $20.47 $20.47 $20.20 $20.20 $18.45 582
2020-08-04 $20.01 $20.01 $20.01 $20.01 $18.28 26
2020-08-03 $19.74 $19.74 $19.74 $19.74 $18.03 143
2020-07-31 $19.49 $19.49 $19.49 $19.49 $17.74 24
2020-07-30 $19.56 $19.99 $19.56 $19.99 $18.19 2,589
2020-07-29 $20.43 $20.43 $20.43 $20.43 $18.59 492
2020-07-28 $20.25 $20.25 $20.25 $20.25 $18.43 492
2020-07-27 $20.72 $20.72 $20.38 $20.38 $18.55 2,984
2020-07-24 $20.14 $20.40 $19.95 $20.27 $18.44 1,654
2020-07-23 $20.32 $20.32 $20.32 $20.32 $18.49 807
2020-07-22 $20.43 $20.53 $20.43 $20.46 $18.61 807
2020-07-21 $20.51 $20.63 $20.01 $20.43 $18.59 2,339
2020-07-20 $20.41 $20.41 $20.38 $20.38 $18.55 193
2020-07-17 $20.39 $20.39 $20.39 $20.39 $18.56 100
2020-07-16 $20.26 $20.33 $19.90 $20.33 $18.50 3,895
2020-07-15 $20.21 $20.37 $19.82 $20.37 $18.54 4,707
2020-07-14 $20.24 $20.24 $20.24 $20.24 $18.42 2
2020-07-13 $20.15 $20.15 $19.85 $19.85 $18.06 671
2020-07-10 $19.85 $19.85 $19.85 $19.85 $18.06 51
2020-07-09 $19.67 $19.67 $19.67 $19.67 $17.89 100
2020-07-08 $19.90 $19.90 $19.90 $19.90 $18.10 415
2020-07-07 $19.77 $19.77 $19.77 $19.77 $17.99 286
2020-07-06 $20.17 $20.17 $20.17 $20.17 $18.35 100
2020-07-02 $19.91 $19.91 $19.83 $19.83 $18.04 994
2020-07-01 $19.68 $19.68 $19.68 $19.68 $17.90 100
2020-06-30 $19.73 $19.73 $19.73 $19.73 $17.88 1
2020-06-29 $19.66 $19.66 $19.66 $19.66 $17.81 34
2020-06-26 $19.47 $19.47 $19.47 $19.47 $17.65 0
2020-06-25 $19.83 $19.83 $19.83 $19.83 $17.97 42
2020-06-24 $19.29 $19.80 $19.29 $19.62 $17.78 323
2020-06-23 $20.42 $20.42 $20.26 $20.26 $18.36 708
2020-06-22 $20.10 $20.10 $20.10 $20.10 $18.21 107
2020-06-19 $19.89 $19.89 $19.89 $19.89 $18.02 8
2020-06-18 $20.03 $20.03 $20.02 $20.02 $18.14 230
2020-06-17 $20.24 $20.24 $20.10 $20.10 $18.22 320
2020-06-16 $20.24 $20.24 $20.12 $20.12 $18.23 455
2020-06-15 $19.87 $19.87 $19.87 $19.87 $18.01 185
2020-06-12 $19.78 $19.78 $19.76 $19.76 $17.90 2,515
2020-06-11 $19.32 $19.32 $19.32 $19.32 $17.51 270
2020-06-10 $20.95 $20.97 $20.95 $20.97 $19.00 1,031
2020-06-09 $20.79 $20.85 $20.78 $20.85 $18.90 258
2020-06-08 $21.05 $21.19 $21.05 $21.19 $19.20 1,023
2020-06-05 $21.02 $21.03 $21.02 $21.03 $19.06 595
2020-06-04 $20.69 $20.70 $20.49 $20.49 $18.57 552
2020-06-03 $20.06 $20.67 $20.06 $20.67 $18.73 262
2020-06-02 $20.00 $20.00 $20.00 $20.00 $18.13 72
2020-06-01 $19.61 $19.61 $19.61 $19.61 $17.78 23
2020-05-29 $19.12 $19.12 $19.12 $19.12 $17.32 6
2020-05-28 $18.26 $19.29 $18.26 $19.29 $17.47 533
2020-05-27 $19.31 $19.31 $18.88 $18.94 $17.16 944
2020-05-26 $18.71 $18.80 $18.71 $18.80 $17.03 1,683
2020-05-22 $18.13 $18.13 $18.13 $18.13 $16.42 28
2020-05-21 $18.30 $18.30 $18.30 $18.30 $16.58 158
2020-05-20 $18.44 $18.44 $18.44 $18.44 $16.71 318
2020-05-19 $18.13 $18.15 $17.85 $18.15 $16.44 2,926
2020-05-18 $18.44 $18.44 $18.44 $18.44 $16.70 85
2020-05-15 $17.75 $17.75 $17.75 $17.75 $16.08 17
2020-05-14 $17.77 $17.77 $17.77 $17.77 $16.09 36
2020-05-13 $17.95 $17.95 $17.95 $17.95 $16.26 63
2020-05-12 $18.33 $18.36 $18.27 $18.27 $16.55 3,298
2020-05-11 $18.44 $18.44 $18.44 $18.44 $16.70 105
2020-05-08 $18.92 $18.92 $18.43 $18.43 $16.69 754
2020-05-07 $15.71 $18.16 $15.71 $18.16 $16.45 171
2020-05-06 $18.21 $18.21 $18.21 $18.21 $16.49 19
2020-05-05 $18.40 $18.40 $18.21 $18.21 $16.49 461
2020-05-04 $18.20 $18.29 $18.20 $18.29 $16.57 159
2020-05-01 $18.18 $18.18 $17.58 $18.09 $16.39 1,630
2020-04-30 $18.68 $18.68 $18.68 $18.68 $16.91 406
2020-04-29 $19.11 $19.13 $18.99 $18.99 $17.19 1,074
2020-04-28 $18.25 $18.25 $18.25 $18.25 $16.52 7
2020-04-27 $18.50 $18.50 $18.16 $18.25 $16.52 11,299
2020-04-24 $17.86 $17.86 $17.86 $17.86 $16.17 307
2020-04-23 $17.67 $17.73 $17.67 $17.69 $16.02 733
2020-04-22 $17.26 $17.39 $16.94 $17.36 $15.72 15,408
2020-04-21 $17.20 $17.20 $17.20 $17.20 $15.57 357
2020-04-20 $17.74 $17.74 $17.47 $17.47 $15.82 196
2020-04-17 $17.35 $17.80 $17.35 $17.80 $16.11 1,726
2020-04-16 $17.48 $17.48 $17.48 $17.48 $15.83 897
2020-04-15 $18.21 $18.21 $18.21 $18.21 $16.49 109
2020-04-14 $18.28 $18.28 $18.21 $18.21 $16.49 255
2020-04-13 $18.55 $18.55 $18.07 $18.07 $16.36 1,029
2020-04-09 $18.46 $18.54 $18.00 $18.24 $16.51 4,718
2020-04-08 $17.86 $18.00 $17.70 $17.70 $16.02 1,542
2020-04-07 $18.10 $18.10 $17.60 $17.60 $15.93 3,706
2020-04-06 $17.25 $17.33 $17.25 $17.33 $15.69 387
2020-04-03 $16.11 $16.63 $16.11 $16.44 $14.88 1,572
2020-04-02 $17.21 $17.40 $16.93 $16.93 $15.33 1,281
2020-04-01 $16.03 $16.03 $16.03 $16.03 $14.51 126
2020-03-31 $17.46 $17.46 $17.46 $17.46 $15.73 38
2020-03-30 $17.52 $17.52 $17.46 $17.46 $15.73 872
2020-03-27 $17.41 $17.45 $17.01 $17.01 $15.32 783
2020-03-26 $17.82 $17.83 $17.69 $17.69 $15.94 883
2020-03-25 $16.31 $17.42 $16.31 $16.94 $15.26 3,669
2020-03-24 $16.07 $16.70 $15.63 $16.54 $14.90 5,597
2020-03-23 $15.18 $15.18 $15.18 $15.18 $13.68 20
2020-03-20 $16.23 $16.66 $15.63 $15.63 $14.08 3,061
2020-03-19 $15.80 $15.80 $15.49 $15.70 $14.14 481
2020-03-18 $15.53 $15.58 $14.94 $15.48 $13.95 3,185
2020-03-17 $15.82 $16.41 $15.82 $16.41 $14.78 798
2020-03-16 $15.77 $16.37 $14.19 $16.10 $14.50 4,523
2020-03-13 $17.16 $17.53 $16.94 $17.53 $15.79 2,570
2020-03-12 $18.00 $18.00 $16.77 $16.77 $15.11 776
2020-03-11 $19.66 $19.66 $19.21 $19.21 $17.30 847
2020-03-10 $20.44 $21.19 $20.08 $20.21 $18.20 4,472
2020-03-09 $19.85 $19.85 $19.85 $19.85 $17.88 133
2020-03-06 $22.15 $22.30 $22.12 $22.12 $19.92 335
2020-03-05 $22.54 $22.92 $22.45 $22.45 $20.22 3,010
2020-03-04 $23.00 $23.07 $23.00 $23.07 $20.78 254
2020-03-03 $22.93 $22.93 $22.44 $22.44 $20.22 136
2020-03-02 $22.39 $22.60 $22.38 $22.60 $20.36 343
2020-02-28 $22.10 $22.55 $22.10 $22.55 $20.21 234
2020-02-27 $23.24 $23.24 $22.74 $22.74 $20.39 2,821
2020-02-26 $23.55 $23.55 $23.55 $23.55 $21.11 172
2020-02-25 $23.66 $23.66 $23.53 $23.53 $21.09 170
2020-02-24 $24.16 $24.16 $23.95 $23.95 $21.47 838
2020-02-21 $25.15 $25.15 $25.01 $25.03 $22.44 3,865
2020-02-20 $25.19 $25.19 $25.09 $25.09 $22.49 327
2020-02-19 $25.19 $25.19 $25.16 $25.16 $22.55 263
2020-02-18 $26.01 $26.01 $25.10 $25.12 $22.52 4,385
2020-02-14 $25.23 $25.23 $25.23 $25.23 $22.61 25
2020-02-13 $25.33 $25.33 $25.24 $25.24 $22.62 286
2020-02-12 $25.41 $25.41 $25.41 $25.41 $22.78 25
2020-02-11 $25.45 $25.45 $25.25 $25.25 $22.63 2,342
2020-02-10 $25.09 $25.10 $25.07 $25.07 $22.47 624
2020-02-07 $25.17 $25.62 $25.17 $25.28 $22.66 6,269
2020-02-06 $25.33 $25.39 $25.33 $25.39 $22.76 266
2020-02-05 $25.37 $25.58 $25.37 $25.58 $22.93 3,073
2020-02-04 $25.26 $25.26 $25.15 $25.15 $22.54 1,131
2020-02-03 $24.95 $24.95 $24.95 $24.95 $22.36 333
2020-01-31 $25.11 $25.46 $24.97 $25.06 $22.38 2,316
2020-01-30 $25.55 $25.55 $25.12 $25.50 $22.76 7,547
2020-01-29 $25.66 $25.66 $25.66 $25.66 $22.91 382
2020-01-28 $25.81 $25.81 $25.39 $25.43 $22.71 716
2020-01-27 $25.80 $25.80 $25.07 $25.53 $22.79 5,133
2020-01-24 $26.05 $26.11 $26.05 $26.09 $23.30 785
2020-01-23 $25.91 $26.03 $25.91 $26.03 $23.24 594
2020-01-22 $26.22 $26.22 $26.18 $26.19 $23.38 1,172
2020-01-21 $26.24 $26.35 $26.16 $26.16 $23.36 3,383
2020-01-17 $26.34 $26.36 $26.34 $26.36 $23.54 1,050
2020-01-16 $26.29 $26.29 $26.29 $26.29 $23.48 274
2020-01-15 $26.25 $26.25 $26.24 $26.24 $23.43 603
2020-01-14 $26.25 $26.56 $26.16 $26.18 $23.38 2,985
2020-01-13 $26.38 $26.38 $26.13 $26.18 $23.37 1,884
2020-01-10 $26.20 $26.25 $26.11 $26.15 $23.34 1,659
2020-01-09 $26.57 $26.57 $26.18 $26.18 $23.37 383
2020-01-08 $26.29 $26.31 $26.29 $26.31 $23.49 351
2020-01-07 $26.28 $26.30 $26.28 $26.29 $23.47 1,823
2020-01-06 $26.29 $26.33 $26.15 $26.27 $23.45 4,752
2020-01-03 $26.32 $27.38 $26.31 $26.32 $23.50 7,396
2020-01-02 $28.05 $28.05 $26.50 $26.71 $23.85 12,375
2019-12-31 $26.87 $29.00 $26.87 $29.00 $25.89 653
2019-12-30 $27.25 $28.09 $27.14 $27.14 $24.23 1,646
2019-12-27 $26.85 $26.85 $26.85 $26.85 $23.69 174
2019-12-26 $26.51 $26.84 $26.20 $26.63 $23.49 2,905
2019-12-24 $26.54 $26.56 $26.49 $26.49 $23.37 7,719
2019-12-23 $26.38 $26.45 $26.38 $26.45 $23.34 1,588
2019-12-20 $26.46 $26.58 $26.40 $26.46 $23.35 7,421
2019-12-19 $27.05 $27.05 $26.36 $26.36 $23.26 1,232
2019-12-18 $26.35 $26.35 $26.34 $26.34 $23.24 479
2019-12-17 $26.48 $26.48 $26.42 $26.42 $23.31 377
2019-12-16 $26.72 $26.73 $26.68 $26.68 $23.54 1,874
2019-12-13 $26.34 $26.34 $26.34 $26.34 $23.24 0
2019-12-12 $25.86 $25.86 $25.86 $25.86 $22.81 0
2019-12-11 $25.70 $25.78 $25.70 $25.74 $22.71 2,674
2019-12-10 $25.59 $25.59 $25.59 $25.59 $22.58 355
2019-12-09 $25.60 $25.60 $25.60 $25.60 $22.59 316
2019-12-06 $25.76 $25.78 $25.66 $25.66 $22.64 1,264
2019-12-05 $25.42 $25.42 $25.41 $25.41 $22.42 488
2019-12-04 $25.36 $25.36 $25.36 $25.36 $22.37 258
2019-12-03 $24.97 $25.18 $24.81 $25.10 $22.15 4,654
2019-12-02 $25.31 $25.34 $25.26 $25.26 $22.28 4,000
2019-11-29 $25.70 $25.70 $25.70 $25.70 $22.39 100
2019-11-27 $25.97 $25.97 $25.97 $25.97 $22.62 0
2019-11-26 $25.84 $25.84 $25.84 $25.84 $22.50 0
2019-11-25 $25.89 $25.89 $25.89 $25.89 $22.55 0
2019-11-22 $25.85 $25.90 $25.69 $25.69 $22.38 1,000
2019-11-21 $25.51 $25.51 $25.51 $25.51 $22.22 108
2019-11-20 $25.59 $25.59 $25.59 $25.59 $22.29 0
2019-11-19 $25.71 $25.71 $25.71 $25.71 $22.39 200
2019-11-18 $25.50 $25.69 $25.48 $25.69 $22.38 8,752
2019-11-15 $25.53 $25.53 $25.50 $25.51 $22.22 510
2019-11-14 $25.39 $25.42 $25.39 $25.42 $22.14 1,382
2019-11-13 $25.53 $25.53 $25.53 $25.53 $22.23 10
2019-11-12 $25.70 $25.70 $25.70 $25.70 $22.38 0
2019-11-11 $25.70 $25.70 $25.70 $25.70 $22.39 4
2019-11-08 $25.69 $25.73 $25.68 $25.70 $22.39 12,826
2019-11-07 $25.74 $25.74 $25.74 $25.74 $22.42 17
2019-11-06 $25.63 $25.63 $25.63 $25.63 $22.32 1
2019-11-05 $25.53 $25.60 $25.53 $25.56 $22.26 1,481
2019-11-04 $25.64 $25.64 $25.64 $25.64 $22.34 9
2019-11-01 $25.47 $25.47 $25.47 $25.47 $22.19 1
2019-10-31 $25.38 $25.38 $25.38 $25.38 $22.00 0
2019-10-30 $25.30 $25.42 $25.30 $25.42 $22.03 398
2019-10-29 $25.40 $25.40 $25.40 $25.40 $22.01 2
2019-10-28 $25.48 $25.48 $25.44 $25.44 $22.05 502
2019-10-25 $25.29 $25.29 $25.29 $25.29 $21.92 1
2019-10-24 $25.31 $25.31 $25.31 $25.31 $21.94 0
2019-10-23 $25.32 $25.40 $25.32 $25.40 $22.02 200
2019-10-22 $25.24 $25.24 $25.13 $25.13 $21.78 200
2019-10-21 $25.21 $25.21 $25.21 $25.21 $21.85 8
2019-10-18 $25.03 $25.03 $25.03 $25.03 $21.70 1
2019-10-17 $25.01 $25.01 $24.98 $24.98 $21.65 187
2019-10-16 $24.86 $24.86 $24.86 $24.86 $21.55 0
2019-10-15 $24.86 $24.86 $24.86 $24.86 $21.55 0
2019-10-14 $24.50 $24.50 $24.50 $24.50 $21.24 0
2019-10-11 $24.60 $24.60 $24.60 $24.60 $21.32 4
2019-10-10 $24.02 $24.02 $23.91 $23.99 $20.79 709
2019-10-09 $23.71 $23.71 $23.71 $23.71 $20.55 2
2019-10-08 $23.62 $23.62 $23.62 $23.62 $20.47 13
2019-10-07 $23.86 $23.86 $23.86 $23.86 $20.68 15
2019-10-04 $23.90 $23.90 $23.90 $23.90 $20.71 2
2019-10-03 $23.75 $23.75 $23.75 $23.75 $20.59 22
2019-10-02 $23.73 $23.73 $23.73 $23.73 $20.57 43
2019-10-01 $24.19 $24.19 $24.19 $24.19 $20.97 3
2019-09-30 $24.53 $24.53 $24.45 $24.45 $21.08 100
2019-09-27 $24.38 $24.38 $24.38 $24.38 $21.02 0
2019-09-26 $24.41 $24.41 $24.41 $24.41 $21.05 0
2019-09-25 $24.45 $24.45 $24.45 $24.45 $21.09 0
2019-09-24 $24.56 $24.56 $24.56 $24.56 $21.18 20
2019-09-23 $24.73 $24.73 $24.73 $24.73 $21.33 45
2019-09-20 $24.90 $24.90 $24.90 $24.90 $21.47 0
2019-09-19 $24.94 $24.94 $24.94 $24.94 $21.50 10
2019-09-18 $24.90 $24.90 $24.90 $24.90 $21.47 0
2019-09-17 $25.00 $25.00 $25.00 $25.00 $21.56 0
2019-09-16 $25.03 $25.03 $25.03 $25.03 $21.59 1
2019-09-13 $25.15 $25.15 $25.15 $25.15 $21.69 0
2019-09-12 $24.89 $24.89 $24.89 $24.89 $21.46 0
2019-09-11 $24.90 $24.90 $24.90 $24.90 $21.47 0
2019-09-10 $24.71 $24.71 $24.71 $24.71 $21.30 5
2019-09-09 $24.40 $24.40 $24.40 $24.40 $21.04 7
2019-09-06 $24.27 $24.34 $24.21 $24.21 $20.88 1,820
2019-09-05 $24.18 $24.18 $24.18 $24.18 $20.85 100
2019-09-04 $23.90 $23.90 $23.90 $23.90 $20.61 100
2019-09-03 $23.56 $23.56 $23.56 $23.56 $20.32 100
2019-08-30 $23.76 $23.76 $23.76 $23.76 $20.41 0
2019-08-29 $23.77 $23.77 $23.77 $23.77 $20.41 55
2019-08-28 $23.67 $23.67 $23.67 $23.67 $20.32 0
2019-08-27 $23.74 $23.74 $23.74 $23.74 $20.38 59
2019-08-26 $23.64 $23.64 $23.64 $23.64 $20.30 84
2019-08-23 $23.46 $23.46 $23.46 $23.46 $20.15 226
2019-08-22 $23.85 $23.85 $23.85 $23.85 $20.48 0
2019-08-21 $23.71 $23.71 $23.70 $23.70 $20.35 300
2019-08-20 $23.55 $23.55 $23.55 $23.55 $20.22 0
2019-08-19 $23.77 $23.77 $23.67 $23.67 $20.33 305
2019-08-16 $23.46 $23.46 $23.46 $23.46 $20.14 0
2019-08-15 $23.13 $23.13 $23.13 $23.13 $19.86 5
2019-08-14 $23.13 $23.13 $23.13 $23.13 $19.86 700
2019-08-13 $23.79 $23.79 $23.79 $23.79 $20.42 200
2019-08-12 $23.40 $23.40 $23.40 $23.40 $20.09 200
2019-08-09 $23.77 $23.77 $23.77 $23.77 $20.41 0
2019-08-08 $23.72 $23.97 $23.72 $23.97 $20.58 111
2019-08-07 $23.81 $23.81 $23.81 $23.81 $20.44 6
2019-08-06 $23.99 $23.99 $23.78 $23.78 $20.42 147
2019-08-05 $23.70 $23.70 $23.70 $23.70 $20.35 18
2019-08-02 $24.35 $24.35 $24.35 $24.35 $20.91 10
2019-08-01 $24.57 $24.57 $24.57 $24.57 $21.10 45
2019-07-31 $24.90 $24.90 $24.73 $24.73 $21.14 402
2019-07-30 $24.92 $24.92 $24.92 $24.92 $21.31 27
2019-07-29 $25.30 $25.30 $25.30 $25.30 $21.63 4
2019-07-26 $25.22 $25.28 $25.22 $25.28 $21.62 10,008
2019-07-25 $25.28 $25.28 $25.28 $25.28 $21.62 72
2019-07-24 $25.54 $25.54 $25.54 $25.54 $21.84 0
2019-07-23 $25.35 $25.45 $25.35 $25.45 $21.76 1,600
2019-07-22 $25.41 $25.41 $25.41 $25.41 $21.73 35
2019-07-19 $25.37 $25.37 $25.37 $25.37 $21.70 302
2019-07-18 $25.32 $25.32 $25.32 $25.32 $21.65 30
2019-07-17 $25.39 $25.40 $25.27 $25.27 $21.61 1,305
2019-07-16 $25.36 $25.36 $25.36 $25.36 $21.69 0
2019-07-15 $25.43 $25.48 $25.43 $25.48 $21.79 400
2019-07-12 $25.45 $25.45 $25.45 $25.45 $21.76 102
2019-07-11 $25.39 $25.39 $25.39 $25.39 $21.71 110
2019-07-10 $25.32 $25.32 $25.32 $25.32 $21.65 100
2019-07-09 $25.14 $25.14 $25.14 $25.14 $21.50 351
2019-07-08 $25.22 $25.22 $25.22 $25.22 $21.56 28
2019-07-05 $25.33 $25.33 $25.33 $25.33 $21.66 0
2019-07-03 $25.53 $25.53 $25.53 $25.53 $21.83 300
2019-07-02 $25.36 $25.36 $25.36 $25.36 $21.69 249
2019-07-01 $25.25 $25.25 $25.25 $25.25 $21.59 330
2019-06-28 $25.19 $25.19 $25.19 $25.19 $21.45 0
2019-06-27 $25.14 $25.14 $25.14 $25.14 $21.40 201
2019-06-26 $25.07 $25.07 $25.07 $25.07 $21.34 300
2019-06-25 $25.00 $25.00 $25.00 $25.00 $21.28 228
2019-06-24 $25.20 $25.20 $25.20 $25.20 $21.45 100
2019-06-21 $25.16 $25.16 $25.16 $25.16 $21.42 301
2019-06-20 $25.17 $25.17 $25.17 $25.17 $21.43 300
2019-06-19 $24.98 $24.98 $24.98 $24.98 $21.26 360
2019-06-18 $24.85 $24.85 $24.85 $24.85 $21.15 251
2019-06-17 $24.47 $24.47 $24.47 $24.47 $20.83 300
2019-06-14 $24.58 $24.58 $24.58 $24.58 $20.92 304
2019-06-13 $24.77 $24.77 $24.77 $24.77 $21.09 329
2019-06-12 $24.79 $24.79 $24.79 $24.79 $21.10 310
2019-06-11 $25.03 $25.03 $25.01 $25.01 $21.29 400
2019-06-10 $24.89 $24.89 $24.89 $24.89 $21.19 141
2019-06-07 $24.84 $24.84 $24.84 $24.84 $21.15 210
2019-06-06 $24.57 $24.57 $24.57 $24.57 $20.92 300
2019-06-05 $24.46 $24.46 $24.46 $24.46 $20.82 217
2019-06-04 $24.58 $24.58 $24.58 $24.58 $20.92 210
2019-06-03 $24.09 $24.09 $24.09 $24.09 $20.51 200
2019-05-31 $24.07 $24.07 $24.07 $24.07 $20.39 0
2019-05-30 $24.27 $24.27 $24.27 $24.27 $20.56 10
2019-05-29 $24.20 $24.20 $24.20 $24.20 $20.50 2
2019-05-28 $24.45 $24.45 $24.45 $24.45 $20.71 100
2019-05-24 $24.62 $24.62 $24.62 $24.62 $20.85 300
2019-05-23 $24.37 $24.37 $24.37 $24.37 $20.64 100
2019-05-22 $24.71 $24.71 $24.71 $24.71 $20.93 300
2019-05-21 $24.85 $24.85 $24.85 $24.85 $21.05 300
2019-05-20 $24.69 $24.69 $24.67 $24.67 $20.90 300
2019-05-17 $24.73 $24.73 $24.73 $24.73 $20.95 201
2019-05-16 $24.83 $24.88 $24.83 $24.88 $21.07 304
2019-05-15 $24.88 $24.88 $24.88 $24.88 $21.08 2
2019-05-14 $24.90 $24.90 $24.85 $24.85 $21.05 360
2019-05-13 $24.69 $24.69 $24.69 $24.69 $20.91 44
2019-05-10 $25.10 $25.21 $25.10 $25.21 $21.35 300
2019-05-09 $24.98 $24.98 $24.98 $24.98 $21.16 112
2019-05-08 $24.98 $24.98 $24.98 $24.98 $21.16 102
2019-05-07 $25.12 $25.13 $25.12 $25.13 $21.28 301
2019-05-06 $25.45 $25.50 $25.45 $25.50 $21.60 600
2019-05-03 $25.74 $25.74 $25.74 $25.74 $21.80 203
2019-05-02 $25.46 $25.46 $25.46 $25.46 $21.57 212
2019-05-01 $25.66 $25.66 $25.66 $25.66 $21.74 0
2019-04-30 $25.85 $25.85 $25.85 $25.85 $21.88 209
2019-04-29 $25.95 $25.95 $25.95 $25.95 $21.96 9
2019-04-26 $25.92 $25.92 $25.92 $25.92 $21.94 0
2019-04-25 $25.85 $25.85 $25.85 $25.85 $21.89 4
2019-04-24 $25.88 $25.88 $25.88 $25.88 $21.91 92
2019-04-23 $26.22 $26.22 $26.22 $26.22 $22.20 87
2019-04-22 $26.29 $26.33 $26.24 $26.24 $22.21 1,200
2019-04-18 $26.31 $26.31 $26.31 $26.31 $22.27 0
2019-04-17 $26.39 $26.39 $26.39 $26.39 $22.34 0
2019-04-16 $26.45 $26.45 $26.33 $26.33 $22.29 475
2019-04-15 $26.37 $26.37 $26.37 $26.37 $22.32 0
2019-04-12 $26.37 $26.37 $26.37 $26.37 $22.32 200
2019-04-11 $26.28 $26.28 $26.28 $26.28 $22.25 10
2019-04-10 $26.25 $26.25 $26.25 $26.25 $22.22 300
2019-04-09 $26.18 $26.18 $26.18 $26.18 $22.16 336
2019-04-08 $26.31 $26.31 $26.31 $26.31 $22.27 220
2019-04-05 $26.34 $26.34 $26.32 $26.32 $22.28 390
2019-04-04 $26.37 $26.37 $26.37 $26.37 $22.32 6
2019-04-03 $26.44 $26.44 $26.44 $26.44 $22.38 164
2019-04-02 $26.25 $26.25 $26.25 $26.25 $22.22 0
2019-04-01 $26.31 $26.31 $26.31 $26.31 $22.27 308
2019-03-29 $26.10 $26.10 $26.10 $26.10 $21.98 120
2019-03-28 $26.01 $26.01 $26.01 $26.01 $21.91 123
2019-03-27 $26.05 $26.05 $26.05 $26.05 $21.94 210
2019-03-26 $26.10 $26.10 $26.10 $26.10 $21.98 300
2019-03-25 $25.91 $25.91 $25.91 $25.91 $21.82 100
2019-03-22 $25.89 $25.89 $25.89 $25.89 $21.81 200
2019-03-21 $26.31 $26.31 $26.31 $26.31 $22.16 0
2019-03-20 $26.44 $26.44 $26.35 $26.35 $22.20 583
2019-03-19 $26.55 $26.55 $26.41 $26.41 $22.25 403
2019-03-18 $26.32 $26.32 $26.32 $26.32 $22.17 104
2019-03-15 $26.16 $26.16 $26.16 $26.16 $22.04 200
2019-03-14 $25.93 $25.93 $25.93 $25.93 $21.84 100
2019-03-13 $25.99 $25.99 $25.99 $25.99 $21.89 100
2019-03-12 $25.74 $25.74 $25.74 $25.74 $21.68 100
2019-03-11 $25.79 $25.79 $25.79 $25.79 $21.72 4
2019-03-08 $25.51 $25.51 $25.51 $25.51 $21.49 302
2019-03-07 $25.61 $25.61 $25.61 $25.61 $21.57 3
2019-03-06 $25.93 $25.93 $25.93 $25.93 $21.84 0
2019-03-05 $25.94 $25.94 $25.94 $25.94 $21.85 10
2019-03-04 $25.91 $25.91 $25.91 $25.91 $21.83 0
2019-03-01 $25.98 $25.98 $25.98 $25.98 $21.88 1
2019-02-28 $26.05 $26.05 $25.91 $25.91 $21.77 448
2019-02-27 $26.00 $26.00 $26.00 $26.00 $21.85 15,200
2019-02-26 $26.09 $26.10 $26.09 $26.10 $21.94 300
2019-02-25 $26.03 $26.03 $25.98 $25.98 $21.83 532
2019-02-22 $25.96 $25.96 $25.96 $25.96 $21.82 0
2019-02-21 $25.85 $25.85 $25.84 $25.84 $21.71 400
2019-02-20 $26.09 $26.09 $26.05 $26.05 $21.89 1,000
2019-02-19 $25.87 $26.08 $25.87 $26.08 $21.92 218
2019-02-15 $25.92 $25.92 $25.92 $25.92 $21.78 0
2019-02-14 $25.60 $25.60 $25.49 $25.49 $21.42 781
2019-02-13 $25.59 $25.59 $25.59 $25.59 $21.51 0
2019-02-12 $25.58 $25.58 $25.58 $25.58 $21.50 6
2019-02-11 $25.28 $25.28 $25.28 $25.28 $21.24 0
2019-02-08 $25.27 $25.31 $25.27 $25.31 $21.27 253
2019-02-07 $25.52 $25.52 $25.52 $25.52 $21.44 1
2019-02-06 $25.77 $25.77 $25.75 $25.75 $21.64 800
2019-02-05 $25.89 $25.89 $25.89 $25.89 $21.76 204
2019-02-04 $25.76 $25.76 $25.73 $25.73 $21.62 254
2019-02-01 $25.69 $25.69 $25.69 $25.69 $21.59 300
2019-01-31 $25.87 $25.87 $25.82 $25.82 $21.69 572
2019-01-30 $26.06 $26.06 $25.95 $25.95 $21.80 219
2019-01-29 $25.61 $25.61 $25.61 $25.61 $21.52 100
2019-01-28 $25.50 $25.50 $25.50 $25.50 $21.42 200
2019-01-25 $25.64 $25.64 $25.61 $25.61 $21.52 567
2019-01-24 $25.33 $25.34 $25.31 $25.34 $21.28 201
2019-01-23 $25.23 $25.23 $25.23 $25.23 $21.20 6
2019-01-22 $25.16 $25.16 $25.02 $25.02 $21.02 520
2019-01-18 $25.40 $25.42 $25.40 $25.42 $21.35 100
2019-01-17 $25.21 $25.23 $25.16 $25.16 $21.14 1,700
2019-01-16 $25.23 $25.23 $25.07 $25.07 $21.06 607
2019-01-15 $24.93 $24.93 $24.93 $24.93 $20.94 315
2019-01-14 $25.06 $25.06 $24.91 $24.91 $20.93 302
2019-01-11 $25.08 $25.13 $24.99 $24.99 $20.99 10,237
2019-01-10 $25.16 $25.16 $25.16 $25.16 $21.14 1
2019-01-09 $25.01 $25.01 $25.01 $25.01 $21.01 499
2019-01-08 $24.76 $24.81 $24.72 $24.72 $20.77 17,601
2019-01-07 $24.56 $24.56 $24.56 $24.56 $20.63 22
2019-01-04 $24.46 $24.46 $24.32 $24.32 $20.43 202
2019-01-03 $23.71 $23.85 $23.69 $23.73 $19.94 1,143
2019-01-02 $23.63 $23.75 $23.63 $23.65 $19.87 15,275
2018-12-31 $23.91 $23.91 $23.67 $23.67 $19.89 215
2018-12-28 $23.71 $23.71 $23.71 $23.71 $19.92 1
2018-12-27 $23.29 $23.54 $23.22 $23.54 $19.73 5,803
2018-12-26 $23.67 $23.67 $23.67 $23.67 $19.83 80
2018-12-24 $23.34 $23.34 $23.34 $23.34 $19.55 300
2018-12-21 $23.81 $23.81 $23.81 $23.81 $19.95 0
2018-12-20 $24.03 $24.08 $23.81 $23.81 $19.95 3,885
2018-12-19 $23.77 $23.77 $23.77 $23.77 $19.92 0
2018-12-18 $23.93 $23.93 $23.93 $23.93 $20.05 0
2018-12-17 $24.19 $24.19 $23.93 $23.93 $20.05 144
2018-12-14 $24.54 $24.54 $24.54 $24.54 $20.56 2
2018-12-13 $24.63 $24.63 $24.54 $24.54 $20.56 992
2018-12-12 $24.62 $24.62 $24.57 $24.57 $20.59 700
2018-12-11 $24.38 $24.38 $24.21 $24.21 $20.28 1,100
2018-12-10 $24.27 $24.27 $24.18 $24.18 $20.26 802
2018-12-07 $24.70 $24.70 $24.66 $24.66 $20.66 2,406
2018-12-06 $24.61 $24.61 $24.61 $24.61 $20.62 5,100
2018-12-04 $25.33 $25.33 $25.33 $25.33 $21.22 0
2018-12-03 $25.33 $25.33 $25.33 $25.33 $21.22 1,080
2018-11-30 $25.26 $25.26 $25.26 $25.26 $21.16 10
2018-11-29 $25.26 $25.26 $25.26 $25.26 $21.16 396
2018-11-28 $25.83 $25.83 $25.83 $25.83 $21.64 100

AAM S&P Developed Markets High Dividend Value ETF (DMDV) News Headlines

Recent AAM S&P Developed Markets High Dividend Value ETF (DMDV) News
Similar Companies to AAM S&P Developed Markets High Dividend Value ETF (DMDV) 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.