First Trust Dorsey Wright People`s Portfolio ETF (DWPP) Exchange: NASDAQ

Data as of Aug. 20, 2025

$26.74 ($-0.04) -0.15%

First Trust Dorsey Wright People`s Portfolio ETF - Daily Information
Click for more stock information on First Trust Dorsey Wright People`s Portfolio ETF.
Daily Information Data
Date Aug. 20, 2025
Open $26.74
Previous Close $26.74
High $26.74
Low $26.74
Adjusted Open $26.74
Previous Adjusted Close $26.74
Adjusted High $26.74
Adjusted Low $26.74

About First Trust Dorsey Wright People`s Portfolio ETF (DWPP)

The Fund will normally invest at least 80% of its total assets (including investment borrowings) in the common stocks or U.S. Treasury Bills ("T-Bills") that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and was developed by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is a modified market-capitalization weighted index designed to tactically allocate exposure to one of three indices: (i) Nasdaq US 500 Large Cap Index; (ii) Nasdaq US 500 Large Cap Equal Weight Index; or (iii) Nasdaq US T-Bill Index (each, an "Underlying Index"), based on daily relative strength readings. The Nasdaq US 500 Large Cap Index and the Nasdaq US 500 Large Cap Equal Weight Index (each, an "Underlying Equity Index") are equity indices that seek to provide exposure to the 500 securities with the highest float-adjusted market capitalization comprising the Nasdaq US Benchmark Index. Therefore, each Underlying Equity Index is composed of the same constituent securities. What differs, however, is the methodology each Underlying Equity Index utilizes to assign security weights. The Nasdaq US 500 Large Cap Index assigns security weights based on market capitalization and the Nasdaq US 500 Large Cap Equal Weight Index weights components equally. The third Underlying Index is the Nasdaq US T-Bill Index (the "Underlying T-Bills Index"). The Underlying T-Bills Index is designed to act as a U.S. dollar-denominated cash position through the use of nine T-Bills ranging from 30 to 91 days in duration. A T-Bill is a short-term debt obligation backed by the U.S. government with a maturity of less than one year, sold in denominations of $1,000 up to a maximum purchase price of $5 million.The Index is designed upon the principle that the Underlying Index exhibiting the highest levels of "relative strength," based on current prices, will be the Index with the best performance over the near term. A relative strength calculation is an objective method of comparing two investment options to determine which of the two is exhibiting greater forward price momentum. To determine which of the three Underlying Indices is exhibiting the greatest price momentum, on a daily basis, the Index compares the relative strength of the three Underlying Indices using "point and figure" charting. The Index first compares the relative strength of the two Underlying Equity Indices. The Index then compares the relative strength of the "winning" Underlying Equity Index (the Underlying Equity Index with the greater relative strength) against that of a cash-like proxy that replicates the rate of return on the 13-week T-Bill. The Index will select and weight the components of the Underlying Index (either the "winning" Underlying Equity Index or the Underlying T-Bills Index if the cash proxy is the "winner") exhibiting the greatest levels of relative strength. This process is conducted on a daily basis. As a result of this daily determination, the Fund's strategy may involve frequently buying and selling portfolio securities to reallocate the Fund's exposure to the equity securities or T-Bills in which the Index is invested. The Underlying Equity Indices are rebalanced and reconstituted semi-annually and the Underlying T-Bills Index is rebalanced and reconstituted weekly. If the Index is invested in an Underlying Index on a date when the Underlying Index rebalances, the Index will also rebalance. The Index is rebalanced and reconstituted periodically and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's periodic rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 9 securities. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Dorsey Wright People`s Portfolio ETF (DWPP)

Date Open High Low Close Adj.Close Volume
2022-10-26 $26.74 $26.74 $26.74 $26.74 $26.74 10
2022-10-25 $26.74 $26.78 $26.74 $26.78 $26.78 8,100
2022-10-24 $26.79 $26.79 $26.79 $26.79 $26.79 273
2022-10-21 $26.74 $26.79 $26.74 $26.79 $26.79 1,141
2022-10-20 $26.73 $26.78 $26.73 $26.78 $26.78 843
2022-10-19 $26.73 $26.82 $26.72 $26.82 $26.82 1,715
2022-10-18 $26.77 $26.77 $26.72 $26.73 $26.73 1,057
2022-10-17 $26.73 $26.73 $26.73 $26.73 $26.73 12
2022-10-14 $26.72 $26.72 $26.67 $26.67 $26.67 355
2022-10-13 $26.66 $26.83 $26.66 $26.83 $26.83 531
2022-10-12 $26.73 $26.73 $26.73 $26.73 $26.73 6
2022-10-11 $26.78 $26.78 $26.77 $26.77 $26.77 174
2022-10-10 $26.77 $26.77 $26.77 $26.77 $26.77 55
2022-10-07 $26.79 $26.79 $26.79 $26.79 $26.79 330
2022-10-06 $27.73 $27.73 $27.52 $27.57 $27.57 1,241
2022-10-05 $27.61 $27.82 $27.61 $27.82 $27.82 887
2022-10-04 $27.95 $27.95 $27.95 $27.95 $27.95 6
2022-10-03 $27.01 $27.01 $27.01 $27.01 $27.01 100
2022-09-30 $26.57 $26.57 $26.36 $26.36 $26.36 1,406
2022-09-29 $26.61 $26.78 $26.61 $26.78 $26.78 674
2022-09-28 $27.35 $27.35 $27.35 $27.35 $27.35 23
2022-09-27 $27.29 $27.29 $26.77 $26.77 $26.77 63,928
2022-09-26 $26.96 $26.96 $26.96 $26.96 $26.96 3
2022-09-23 $27.12 $27.12 $27.12 $27.12 $27.12 1
2022-09-22 $27.85 $27.85 $27.73 $27.73 $27.73 422
2022-09-21 $28.55 $28.55 $27.97 $27.97 $27.97 603
2022-09-20 $28.43 $28.43 $28.43 $28.43 $28.43 0
2022-09-19 $28.76 $28.76 $28.76 $28.76 $28.76 102
2022-09-16 $28.51 $28.59 $28.51 $28.59 $28.59 102
2022-09-15 $28.98 $28.98 $28.80 $28.80 $28.80 100
2022-09-14 $29.12 $29.12 $29.12 $29.12 $29.12 2
2022-09-13 $29.02 $29.02 $29.02 $29.02 $29.02 241
2022-09-12 $30.33 $30.33 $30.30 $30.30 $30.30 241
2022-09-09 $30.00 $30.00 $30.00 $30.00 $30.00 50
2022-09-08 $29.42 $29.49 $29.42 $29.49 $29.49 136
2022-09-07 $29.30 $29.30 $29.30 $29.30 $29.30 758
2022-09-06 $28.93 $28.93 $28.73 $28.78 $28.78 758
2022-09-02 $28.86 $28.86 $28.86 $28.86 $28.86 110
2022-09-01 $29.19 $29.19 $29.19 $29.19 $29.19 265
2022-08-31 $29.22 $29.22 $29.17 $29.17 $29.17 265
2022-08-30 $29.38 $29.38 $29.38 $29.38 $29.38 48
2022-08-29 $29.66 $29.66 $29.66 $29.66 $29.66 7
2022-08-26 $29.92 $29.92 $29.92 $29.92 $29.92 146
2022-08-25 $30.82 $30.93 $30.82 $30.93 $30.93 400
2022-08-24 $30.47 $30.51 $30.47 $30.51 $30.51 403
2022-08-23 $30.42 $30.42 $30.42 $30.42 $30.42 4
2022-08-22 $30.46 $30.46 $30.46 $30.46 $30.46 10
2022-08-19 $31.12 $31.15 $31.09 $31.15 $31.15 681
2022-08-18 $31.41 $31.53 $31.41 $31.53 $31.53 589
2022-08-17 $31.49 $31.49 $31.48 $31.49 $31.49 403
2022-08-16 $31.74 $31.74 $31.74 $31.74 $31.74 51
2022-08-15 $31.68 $31.68 $31.68 $31.68 $31.68 51
2022-08-12 $31.52 $31.52 $31.52 $31.52 $31.52 51
2022-08-11 $30.98 $30.98 $30.98 $30.98 $30.98 152
2022-08-10 $31.02 $31.06 $31.02 $31.06 $31.06 152
2022-08-09 $30.31 $30.34 $30.29 $30.34 $30.34 2,836
2022-08-08 $30.46 $30.46 $30.46 $30.46 $30.46 52
2022-08-05 $30.39 $30.53 $30.39 $30.53 $30.53 100
2022-08-04 $30.58 $30.61 $30.57 $30.57 $30.57 2,014
2022-08-03 $30.60 $30.60 $30.60 $30.60 $30.60 1
2022-08-02 $30.03 $30.06 $29.99 $30.06 $30.06 1,134
2022-08-01 $30.28 $30.28 $30.28 $30.28 $30.28 0
2022-07-29 $30.34 $30.34 $30.34 $30.34 $30.34 0
2022-07-28 $29.90 $29.90 $29.90 $29.90 $29.90 41,670
2022-07-27 $29.15 $29.56 $29.15 $29.56 $29.56 41,670
2022-07-26 $28.78 $28.78 $28.78 $28.78 $28.78 0
2022-07-25 $29.16 $29.16 $29.16 $29.16 $29.16 1
2022-07-22 $29.11 $29.11 $29.11 $29.11 $29.11 1
2022-07-21 $29.37 $29.37 $29.37 $29.37 $29.37 133
2022-07-20 $29.16 $29.16 $29.11 $29.11 $29.11 124
2022-07-19 $28.83 $28.83 $28.83 $28.83 $28.83 22
2022-07-18 $28.11 $28.11 $28.11 $28.11 $28.11 8
2022-07-15 $28.24 $28.34 $28.24 $28.34 $28.34 2,410
2022-07-14 $27.51 $27.78 $27.51 $27.78 $27.78 675
2022-07-13 $27.89 $28.02 $27.86 $27.93 $27.93 13,644
2022-07-12 $28.02 $28.02 $28.02 $28.02 $28.02 120
2022-07-11 $28.24 $28.27 $28.24 $28.27 $28.27 646
2022-07-08 $28.64 $28.64 $28.64 $28.64 $28.64 0
2022-07-07 $28.68 $28.68 $28.68 $28.68 $28.68 52
2022-07-06 $28.28 $28.28 $28.28 $28.28 $28.28 52
2022-07-05 $28.11 $28.11 $28.11 $28.11 $28.11 16
2022-07-01 $27.75 $28.02 $27.75 $28.02 $28.02 408
2022-06-30 $27.71 $27.71 $27.71 $27.71 $27.71 106
2022-06-29 $27.99 $28.02 $27.99 $28.02 $28.02 504
2022-06-28 $28.76 $28.76 $28.03 $28.03 $28.03 1,464
2022-06-27 $28.59 $28.59 $28.59 $28.59 $28.59 2
2022-06-24 $28.67 $28.67 $28.67 $28.67 $28.67 2
2022-06-23 $27.94 $27.94 $27.94 $27.94 $27.86 20
2022-06-22 $27.67 $27.67 $27.67 $27.67 $27.60 20
2022-06-21 $27.65 $27.65 $27.65 $27.65 $27.57 10
2022-06-17 $27.09 $27.09 $27.00 $27.00 $26.93 1,680
2022-06-16 $26.83 $26.90 $26.75 $26.90 $26.83 876
2022-06-15 $27.75 $27.79 $27.68 $27.79 $27.72 1,420
2022-06-14 $27.50 $27.50 $27.50 $27.50 $27.43 3
2022-06-13 $27.58 $27.58 $27.51 $27.51 $27.44 9,019
2022-06-10 $28.72 $28.73 $28.59 $28.59 $28.52 444
2022-06-09 $29.53 $29.53 $29.53 $29.53 $29.45 2
2022-06-08 $30.24 $30.24 $30.24 $30.24 $30.16 2
2022-06-07 $30.33 $30.57 $30.33 $30.57 $30.49 254
2022-06-06 $30.24 $30.26 $30.17 $30.26 $30.19 410
2022-06-03 $30.39 $30.39 $30.19 $30.19 $30.11 201
2022-06-02 $30.04 $30.69 $30.04 $30.69 $30.61 3,984
2022-06-01 $30.13 $30.13 $30.13 $30.13 $30.05 2
2022-05-31 $30.40 $30.40 $30.33 $30.33 $30.25 511
2022-05-27 $30.00 $30.50 $30.00 $30.50 $30.42 1,110
2022-05-26 $29.79 $29.79 $29.79 $29.79 $29.72 48
2022-05-25 $29.05 $29.19 $29.05 $29.19 $29.12 186
2022-05-24 $28.87 $28.87 $28.87 $28.87 $28.79 2
2022-05-23 $28.88 $29.23 $28.88 $29.23 $29.15 331
2022-05-20 $28.63 $28.63 $28.63 $28.63 $28.55 4
2022-05-19 $28.77 $28.77 $28.60 $28.64 $28.56 8,064
2022-05-18 $28.74 $28.74 $28.74 $28.74 $28.66 14,389
2022-05-17 $29.92 $29.94 $29.92 $29.94 $29.87 14,389
2022-05-16 $29.35 $29.35 $29.35 $29.35 $29.28 749
2022-05-13 $29.52 $29.57 $29.41 $29.57 $29.49 749
2022-05-12 $28.76 $28.76 $28.76 $28.76 $28.69 1
2022-05-11 $29.47 $29.47 $28.77 $28.77 $28.70 602
2022-05-10 $29.67 $29.67 $29.37 $29.37 $29.29 557
2022-05-09 $29.58 $29.59 $29.20 $29.20 $29.12 19,830
2022-05-06 $30.09 $30.31 $30.09 $30.28 $30.21 530
2022-05-05 $30.45 $30.46 $30.41 $30.46 $30.38 371
2022-05-04 $30.71 $31.62 $30.71 $31.62 $31.54 339
2022-05-03 $30.79 $30.79 $30.73 $30.73 $30.65 782
2022-05-02 $30.58 $30.61 $30.49 $30.60 $30.52 1,636
2022-04-29 $30.39 $30.39 $30.39 $30.39 $30.31 20
2022-04-28 $31.58 $31.58 $31.58 $31.58 $31.49 1,038
2022-04-27 $30.65 $31.11 $30.65 $30.77 $30.69 1,038
2022-04-26 $31.25 $31.31 $30.77 $30.77 $30.69 4,181
2022-04-25 $31.64 $31.64 $31.64 $31.64 $31.56 1
2022-04-22 $31.92 $31.92 $31.41 $31.41 $31.33 271
2022-04-21 $32.35 $32.35 $32.35 $32.35 $32.26 1
2022-04-20 $32.98 $33.02 $32.86 $32.86 $32.77 2,961
2022-04-19 $32.82 $32.89 $32.69 $32.89 $32.80 1,301
2022-04-18 $32.25 $32.43 $32.25 $32.32 $32.24 1,055
2022-04-14 $32.71 $32.71 $32.71 $32.71 $32.62 2
2022-04-13 $32.56 $32.71 $32.56 $32.71 $32.62 1,173
2022-04-12 $32.74 $32.74 $32.70 $32.70 $32.62 1,470
2022-04-11 $32.69 $32.75 $32.51 $32.51 $32.42 1,529
2022-04-08 $33.20 $33.20 $33.20 $33.20 $33.11 11
2022-04-07 $32.89 $33.20 $32.89 $33.20 $33.11 192
2022-04-06 $32.78 $33.06 $32.78 $33.06 $32.98 311
2022-04-05 $33.58 $33.58 $33.37 $33.37 $33.28 236
2022-04-04 $33.60 $33.85 $33.60 $33.85 $33.76 1,748
2022-04-01 $33.35 $33.54 $33.34 $33.42 $33.33 7,494
2022-03-31 $33.87 $33.87 $33.51 $33.51 $33.42 578
2022-03-30 $34.03 $34.03 $33.93 $33.93 $33.84 155
2022-03-29 $33.84 $34.09 $33.84 $34.05 $33.96 2,669
2022-03-28 $33.41 $33.72 $33.41 $33.72 $33.63 4,736
2022-03-25 $33.19 $33.31 $33.19 $33.31 $33.22 544
2022-03-24 $33.23 $33.23 $33.13 $33.13 $32.97 1,710
2022-03-23 $33.00 $33.00 $32.99 $32.99 $32.83 589
2022-03-22 $33.25 $33.34 $33.25 $33.34 $33.18 287
2022-03-21 $32.84 $32.93 $32.84 $32.93 $32.77 531
2022-03-18 $30.72 $30.72 $30.72 $30.72 $30.57 0
2022-03-17 $30.72 $30.72 $30.72 $30.72 $30.57 26
2022-03-16 $30.72 $30.72 $30.72 $30.72 $30.57 51
2022-03-15 $30.72 $30.72 $30.72 $30.72 $30.57 0
2022-03-14 $31.31 $31.31 $30.72 $30.72 $30.57 6,247
2022-03-11 $31.25 $31.25 $30.99 $30.99 $30.84 386
2022-03-10 $31.12 $31.44 $31.12 $31.44 $31.29 1,871
2022-03-09 $31.53 $31.68 $31.52 $31.54 $31.39 24,717
2022-03-08 $30.87 $31.11 $30.76 $30.76 $30.61 630
2022-03-07 $31.25 $31.31 $31.08 $31.08 $30.93 2,665
2022-03-04 $31.93 $31.93 $31.93 $31.93 $31.78 430
2022-03-03 $32.43 $32.43 $32.19 $32.19 $32.04 1,302
2022-03-02 $31.88 $31.88 $31.88 $31.88 $31.73 52
2022-03-01 $32.22 $32.22 $31.88 $31.88 $31.73 2,895
2022-02-28 $32.39 $32.39 $32.37 $32.37 $32.21 3,577
2022-02-25 $32.25 $32.35 $32.25 $32.35 $32.19 848
2022-02-24 $31.60 $31.60 $31.60 $31.60 $31.45 163
2022-02-23 $31.47 $31.47 $31.20 $31.20 $31.05 321
2022-02-22 $31.82 $31.88 $31.72 $31.72 $31.57 1,373
2022-02-18 $32.17 $32.17 $32.14 $32.14 $31.99 211
2022-02-17 $32.69 $32.77 $32.42 $32.42 $32.27 378
2022-02-16 $32.83 $33.08 $32.83 $33.08 $32.92 2,669
2022-02-15 $33.12 $33.12 $33.07 $33.10 $32.95 1,607
2022-02-14 $32.63 $32.63 $32.52 $32.61 $32.46 2,274
2022-02-11 $33.37 $33.37 $33.37 $33.37 $33.22 14
2022-02-10 $33.75 $33.75 $33.28 $33.37 $33.22 2,165
2022-02-09 $33.86 $33.86 $33.86 $33.86 $33.70 1,003
2022-02-08 $33.38 $33.46 $33.23 $33.37 $33.21 3,123
2022-02-07 $33.44 $33.44 $33.44 $33.44 $33.28 827
2022-02-04 $33.14 $33.14 $33.14 $33.14 $32.98 399
2022-02-03 $33.45 $33.45 $33.45 $33.45 $33.29 176
2022-02-02 $33.82 $33.82 $33.82 $33.82 $33.66 301
2022-02-01 $31.95 $31.95 $31.95 $31.95 $31.80 0
2022-01-31 $31.95 $31.95 $31.95 $31.95 $31.80 105
2022-01-28 $31.95 $31.95 $31.95 $31.95 $31.80 2
2022-01-27 $31.86 $31.95 $31.79 $31.95 $31.80 599
2022-01-26 $32.50 $32.74 $32.04 $32.10 $31.95 1,976
2022-01-25 $31.98 $32.30 $31.98 $32.21 $32.06 1,201
2022-01-24 $32.14 $32.18 $31.19 $31.19 $31.04 1,419
2022-01-21 $33.16 $33.16 $32.88 $32.88 $32.72 517
2022-01-20 $33.57 $33.57 $33.57 $33.57 $33.42 264
2022-01-19 $33.82 $33.82 $33.61 $33.61 $33.45 1,308
2022-01-18 $33.86 $33.86 $33.78 $33.86 $33.70 994
2022-01-14 $34.01 $34.41 $34.01 $34.29 $34.13 5,307
2022-01-13 $34.59 $34.59 $34.48 $34.48 $34.32 168
2022-01-12 $34.97 $34.97 $34.97 $34.97 $34.80 102
2022-01-11 $34.84 $34.93 $34.84 $34.93 $34.77 742
2022-01-10 $34.66 $34.66 $34.66 $34.66 $34.50 78
2022-01-07 $34.63 $34.78 $34.63 $34.66 $34.50 2,923
2022-01-06 $34.63 $34.87 $34.63 $34.82 $34.66 544
2022-01-05 $35.50 $35.50 $34.89 $34.89 $34.73 1,860
2022-01-04 $35.59 $35.59 $35.49 $35.49 $35.32 426
2022-01-03 $35.39 $35.63 $35.38 $35.63 $35.46 8,572
2021-12-31 $35.54 $35.54 $35.45 $35.45 $35.28 349
2021-12-30 $35.65 $35.73 $35.55 $35.55 $35.38 27,273
2021-12-29 $35.65 $35.67 $35.55 $35.67 $35.50 9,026
2021-12-28 $35.16 $35.16 $35.16 $35.16 $34.99 9
2021-12-27 $35.16 $35.16 $35.16 $35.16 $34.99 192
2021-12-23 $35.28 $35.28 $35.16 $35.16 $34.99 224
2021-12-22 $34.63 $35.01 $34.63 $35.01 $34.79 446
2021-12-21 $34.06 $34.06 $34.06 $34.06 $33.85 21
2021-12-20 $33.80 $34.06 $33.78 $34.06 $33.85 378
2021-12-17 $34.21 $34.59 $34.21 $34.47 $34.26 859
2021-12-16 $34.99 $34.99 $34.68 $34.75 $34.54 694
2021-12-15 $34.45 $35.07 $34.45 $35.07 $34.86 200
2021-12-14 $34.35 $34.41 $34.35 $34.41 $34.20 400
2021-12-13 $34.88 $34.88 $34.80 $34.80 $34.59 1,288
2021-12-10 $35.10 $35.28 $34.86 $35.11 $34.89 7,396
2021-12-09 $34.78 $35.06 $34.78 $34.84 $34.63 302
2021-12-08 $34.97 $35.13 $34.97 $35.13 $34.91 278
2021-12-07 $33.94 $33.94 $33.94 $33.94 $33.73 14
2021-12-06 $33.94 $33.94 $33.94 $33.94 $33.73 5
2021-12-03 $33.84 $33.94 $33.60 $33.94 $33.73 72,652
2021-12-02 $34.01 $34.16 $34.01 $34.16 $33.95 394
2021-12-01 $34.74 $34.74 $33.75 $33.75 $33.54 355
2021-11-30 $34.66 $34.66 $34.66 $34.66 $34.44 14
2021-11-29 $34.65 $34.67 $34.64 $34.66 $34.44 3,058
2021-11-26 $34.52 $34.52 $34.52 $34.52 $34.31 465
2021-11-24 $35.04 $35.17 $35.01 $35.16 $34.94 726
2021-11-23 $35.01 $35.04 $34.85 $35.04 $34.82 3,741
2021-11-22 $35.42 $35.42 $35.07 $35.07 $34.86 299
2021-11-19 $35.14 $35.14 $35.14 $35.14 $34.92 205
2021-11-18 $35.18 $35.18 $35.18 $35.18 $34.96 5
2021-11-17 $35.13 $35.18 $35.13 $35.18 $34.96 173
2021-11-16 $34.83 $34.83 $34.83 $34.83 $34.62 55
2021-11-15 $34.83 $34.83 $34.83 $34.83 $34.62 0
2021-11-12 $34.83 $34.83 $34.83 $34.83 $34.62 0
2021-11-11 $34.83 $34.83 $34.83 $34.83 $34.62 305
2021-11-10 $35.13 $35.13 $35.13 $35.13 $34.91 9
2021-11-09 $35.02 $35.13 $35.01 $35.13 $34.91 1,973
2021-11-08 $35.29 $35.30 $35.24 $35.24 $35.02 908
2021-11-05 $35.06 $35.06 $35.06 $35.06 $34.84 12
2021-11-04 $35.02 $35.06 $35.02 $35.06 $34.84 1,960
2021-11-03 $34.42 $34.42 $34.42 $34.42 $34.21 3
2021-11-02 $34.42 $34.42 $34.42 $34.42 $34.21 48
2021-11-01 $34.42 $34.42 $34.42 $34.42 $34.21 1
2021-10-29 $34.42 $34.42 $34.42 $34.42 $34.21 1
2021-10-28 $34.34 $34.42 $34.30 $34.42 $34.21 783
2021-10-27 $34.35 $34.35 $34.35 $34.35 $34.14 183
2021-10-26 $34.41 $34.41 $34.35 $34.35 $34.14 205
2021-10-25 $34.11 $34.27 $34.11 $34.27 $34.06 677
2021-10-22 $34.15 $34.15 $33.99 $34.11 $33.90 599
2021-10-21 $34.04 $34.16 $34.04 $34.16 $33.95 628
2021-10-20 $33.53 $33.53 $33.53 $33.53 $33.32 83
2021-10-19 $33.53 $33.53 $33.53 $33.53 $33.32 329
2021-10-18 $33.53 $33.53 $33.53 $33.53 $33.32 47
2021-10-15 $33.50 $33.53 $33.50 $33.53 $33.32 256
2021-10-14 $32.52 $32.52 $32.52 $32.52 $32.32 89
2021-10-13 $32.47 $32.52 $32.47 $32.52 $32.32 421
2021-10-12 $32.63 $32.63 $32.63 $32.63 $32.43 131
2021-10-11 $32.66 $32.66 $32.59 $32.66 $32.46 1,205
2021-10-08 $32.87 $32.87 $32.87 $32.87 $32.66 293
2021-10-07 $33.13 $33.13 $32.94 $32.94 $32.73 298
2021-10-06 $32.49 $32.49 $32.49 $32.49 $32.29 336
2021-10-05 $32.13 $32.13 $32.13 $32.13 $31.93 93
2021-10-04 $32.22 $32.22 $32.13 $32.13 $31.93 1,031
2021-10-01 $32.37 $32.37 $32.37 $32.37 $32.17 4
2021-09-30 $32.69 $32.70 $32.37 $32.37 $32.17 753
2021-09-29 $32.73 $32.73 $32.59 $32.59 $32.39 630
2021-09-28 $32.84 $32.84 $32.53 $32.58 $32.38 2,142
2021-09-27 $33.04 $33.25 $33.04 $33.25 $33.05 652
2021-09-24 $33.35 $33.35 $33.35 $33.35 $33.15 61
2021-09-23 $33.41 $33.41 $33.35 $33.35 $33.15 107
2021-09-22 $32.94 $33.06 $32.94 $33.01 $32.75 724
2021-09-21 $32.72 $32.72 $32.72 $32.72 $32.46 2
2021-09-20 $32.84 $32.84 $32.41 $32.72 $32.46 5,350
2021-09-17 $33.31 $33.31 $33.30 $33.30 $33.03 139
2021-09-16 $33.37 $33.59 $33.37 $33.59 $33.32 100
2021-09-15 $33.32 $33.32 $33.32 $33.32 $33.06 0
2021-09-14 $33.42 $33.42 $33.31 $33.32 $33.06 4,060
2021-09-13 $33.53 $33.53 $33.40 $33.41 $33.14 7,236
2021-09-10 $33.72 $33.72 $33.67 $33.67 $33.40 2,184
2021-09-09 $33.73 $33.73 $33.73 $33.73 $33.46 401
2021-09-08 $33.93 $33.93 $33.93 $33.93 $33.66 0
2021-09-07 $33.90 $33.93 $33.90 $33.93 $33.66 439
2021-09-03 $34.07 $34.09 $34.05 $34.05 $33.77 413
2021-09-02 $33.93 $33.93 $33.93 $33.93 $33.65 87
2021-09-01 $33.93 $33.93 $33.93 $33.93 $33.65 0
2021-08-31 $33.85 $33.93 $33.85 $33.93 $33.65 416
2021-08-30 $33.96 $33.97 $33.96 $33.97 $33.70 321
2021-08-27 $33.54 $33.54 $33.54 $33.54 $33.27 44
2021-08-26 $33.69 $33.69 $33.54 $33.54 $33.27 297
2021-08-25 $33.66 $33.74 $33.66 $33.74 $33.47 137
2021-08-24 $33.57 $33.64 $33.57 $33.64 $33.37 264
2021-08-23 $33.29 $33.29 $33.29 $33.29 $33.02 3
2021-08-20 $33.28 $33.29 $33.28 $33.29 $33.02 505
2021-08-19 $33.05 $33.05 $33.05 $33.05 $32.78 202
2021-08-18 $33.35 $33.40 $32.98 $32.98 $32.72 10,844
2021-08-17 $33.44 $33.44 $33.44 $33.44 $33.17 2
2021-08-16 $33.44 $33.44 $33.44 $33.44 $33.17 0
2021-08-13 $33.44 $33.44 $33.44 $33.44 $33.17 117
2021-08-12 $33.39 $33.44 $33.39 $33.44 $33.17 171
2021-08-11 $33.29 $33.32 $33.29 $33.32 $33.05 662
2021-08-10 $33.25 $33.25 $33.25 $33.25 $32.99 551
2021-08-09 $33.24 $33.26 $33.24 $33.26 $32.99 336
2021-08-06 $33.28 $33.28 $33.27 $33.27 $33.00 871
2021-08-05 $33.15 $33.25 $33.15 $33.25 $32.98 261
2021-08-04 $33.17 $33.17 $33.17 $33.17 $32.90 1
2021-08-03 $32.97 $33.17 $32.97 $33.17 $32.90 1,011
2021-08-02 $32.97 $32.97 $32.97 $32.97 $32.71 0
2021-07-30 $32.97 $32.97 $32.90 $32.97 $32.71 7,817
2021-07-29 $33.19 $33.29 $33.19 $33.19 $32.92 496
2021-07-28 $33.20 $33.20 $33.08 $33.08 $32.81 734
2021-07-27 $32.85 $33.03 $32.85 $33.03 $32.76 1,110
2021-07-26 $33.24 $33.24 $33.20 $33.22 $32.95 4,468
2021-07-23 $33.00 $33.15 $32.96 $33.15 $32.88 5,142
2021-07-22 $32.68 $32.80 $32.67 $32.80 $32.54 1,438
2021-07-21 $32.47 $32.47 $32.47 $32.47 $32.20 1
2021-07-20 $32.56 $32.57 $32.47 $32.47 $32.20 1,203
2021-07-19 $32.18 $32.18 $31.94 $31.94 $31.68 535
2021-07-16 $32.66 $32.66 $32.66 $32.66 $32.40 75
2021-07-15 $32.51 $32.66 $32.51 $32.66 $32.40 1,078
2021-07-14 $32.75 $32.81 $32.75 $32.79 $32.52 1,467
2021-07-13 $32.96 $32.96 $32.77 $32.77 $32.51 654
2021-07-12 $32.94 $32.94 $32.94 $32.94 $32.68 296
2021-07-09 $32.68 $32.79 $32.68 $32.79 $32.53 1,080
2021-07-08 $32.29 $32.29 $32.29 $32.29 $32.03 437
2021-07-07 $32.29 $32.29 $32.29 $32.29 $32.03 40
2021-07-06 $32.29 $32.29 $32.29 $32.29 $32.03 0
2021-07-02 $32.29 $32.29 $32.29 $32.29 $32.03 1
2021-07-01 $32.29 $32.29 $32.29 $32.29 $32.03 2
2021-06-30 $32.19 $32.29 $32.19 $32.29 $32.03 902
2021-06-29 $32.22 $32.22 $32.22 $32.22 $31.96 2
2021-06-28 $32.20 $32.22 $32.20 $32.22 $31.96 140
2021-06-25 $31.98 $32.11 $31.98 $32.11 $31.85 1,964
2021-06-24 $32.06 $32.06 $32.01 $32.01 $31.75 321
2021-06-23 $31.93 $31.93 $31.89 $31.89 $31.57 394
2021-06-22 $31.31 $31.31 $31.31 $31.31 $31.00 25
2021-06-21 $31.31 $31.31 $31.31 $31.31 $31.00 0
2021-06-18 $31.42 $31.49 $31.31 $31.31 $31.00 1,141
2021-06-17 $31.72 $31.72 $31.72 $31.72 $31.41 16
2021-06-16 $31.72 $31.72 $31.72 $31.72 $31.41 8
2021-06-15 $31.72 $31.72 $31.72 $31.72 $31.41 0
2021-06-14 $31.72 $31.72 $31.72 $31.72 $31.41 0
2021-06-11 $31.72 $31.72 $31.72 $31.72 $31.41 0
2021-06-10 $31.73 $31.73 $31.66 $31.72 $31.41 569
2021-06-09 $31.31 $31.31 $31.31 $31.31 $30.99 0
2021-06-08 $31.31 $31.31 $31.31 $31.31 $30.99 0
2021-06-07 $31.31 $31.31 $31.31 $31.31 $30.99 2
2021-06-04 $31.31 $31.31 $31.31 $31.31 $30.99 0
2021-06-03 $31.25 $31.31 $31.25 $31.31 $30.99 590
2021-06-02 $31.39 $31.39 $31.39 $31.39 $31.08 65
2021-06-01 $31.43 $31.43 $31.39 $31.39 $31.08 252
2021-05-28 $31.42 $31.45 $31.42 $31.45 $31.14 184
2021-05-27 $31.42 $31.51 $31.38 $31.41 $31.10 2,370
2021-05-26 $31.36 $31.37 $31.29 $31.35 $31.04 1,200
2021-05-25 $31.29 $31.37 $31.28 $31.28 $30.97 689
2021-05-24 $31.05 $31.05 $31.05 $31.05 $30.74 2
2021-05-21 $31.05 $31.05 $31.05 $31.05 $30.74 0
2021-05-20 $31.08 $31.08 $31.05 $31.05 $30.74 192
2021-05-19 $30.81 $30.81 $30.81 $30.81 $30.51 0
2021-05-18 $30.96 $31.04 $30.81 $30.81 $30.51 3,916
2021-05-17 $30.63 $30.63 $30.63 $30.63 $30.33 0
2021-05-14 $30.63 $30.63 $30.63 $30.63 $30.33 101
2021-05-13 $30.61 $30.65 $30.61 $30.63 $30.33 355
2021-05-12 $30.46 $30.46 $30.30 $30.30 $30.00 18,183
2021-05-11 $30.98 $30.98 $30.83 $30.94 $30.64 1,148
2021-05-10 $31.56 $31.56 $31.56 $31.56 $31.24 145
2021-05-07 $31.58 $31.58 $31.55 $31.56 $31.24 732
2021-05-06 $30.90 $31.28 $30.90 $31.28 $30.97 436
2021-05-05 $31.19 $31.19 $31.04 $31.10 $30.79 1,397
2021-05-04 $30.97 $31.10 $30.97 $31.10 $30.79 801
2021-05-03 $31.30 $31.30 $31.30 $31.30 $30.99 5
2021-04-30 $31.28 $31.30 $31.25 $31.30 $30.99 1,202
2021-04-29 $31.48 $31.53 $31.45 $31.53 $31.22 1,324
2021-04-28 $31.47 $31.47 $31.47 $31.47 $31.16 67
2021-04-27 $31.32 $31.47 $31.32 $31.47 $31.16 938
2021-04-26 $31.38 $31.45 $31.38 $31.45 $31.14 600
2021-04-23 $31.46 $31.46 $31.38 $31.38 $31.06 793
2021-04-22 $31.29 $31.29 $31.29 $31.29 $30.97 0
2021-04-21 $30.92 $31.29 $30.92 $31.29 $30.97 201
2021-04-20 $31.41 $31.41 $31.41 $31.41 $31.09 0
2021-04-19 $31.41 $31.41 $31.41 $31.41 $31.09 295
2021-04-16 $31.36 $31.41 $31.36 $31.41 $31.09 809
2021-04-15 $31.28 $31.36 $31.28 $31.30 $30.98 743
2021-04-14 $31.22 $31.22 $30.95 $30.95 $30.64 220
2021-04-13 $30.99 $31.12 $30.99 $31.12 $30.81 291
2021-04-12 $30.72 $30.72 $30.72 $30.72 $30.42 195
2021-04-09 $30.72 $30.72 $30.72 $30.72 $30.42 91
2021-04-08 $30.48 $30.72 $30.48 $30.72 $30.42 13,308
2021-04-07 $30.50 $30.51 $30.50 $30.51 $30.21 680
2021-04-06 $30.68 $30.68 $30.50 $30.50 $30.20 348
2021-04-05 $30.47 $30.59 $30.47 $30.54 $30.24 257
2021-04-01 $30.12 $30.16 $30.00 $30.11 $29.81 5,130
2021-03-31 $29.82 $29.82 $29.81 $29.81 $29.51 260
2021-03-30 $29.68 $29.68 $29.68 $29.68 $29.38 12
2021-03-29 $29.67 $29.68 $29.67 $29.68 $29.38 158
2021-03-26 $29.28 $29.28 $29.28 $29.28 $28.99 20
2021-03-25 $29.00 $29.29 $29.00 $29.28 $28.99 500
2021-03-24 $29.40 $29.58 $29.23 $29.23 $28.87 1,905
2021-03-23 $29.66 $29.66 $29.66 $29.66 $29.30 0
2021-03-22 $29.55 $29.66 $29.51 $29.66 $29.30 500
2021-03-19 $29.88 $29.88 $29.88 $29.88 $29.52 0
2021-03-18 $29.88 $29.88 $29.88 $29.88 $29.52 20
2021-03-17 $29.60 $29.88 $29.60 $29.88 $29.52 103
2021-03-16 $29.92 $29.92 $29.83 $29.83 $29.46 1,521
2021-03-15 $29.65 $29.85 $29.65 $29.85 $29.48 681
2021-03-12 $29.39 $29.68 $29.39 $29.68 $29.31 173
2021-03-11 $29.15 $29.15 $29.15 $29.15 $28.79 1
2021-03-10 $29.15 $29.15 $29.15 $29.15 $28.79 82
2021-03-09 $29.13 $29.27 $29.12 $29.15 $28.79 4,716
2021-03-08 $28.66 $28.69 $28.66 $28.69 $28.34 282
2021-03-05 $28.47 $28.85 $28.47 $28.85 $28.50 205
2021-03-04 $29.24 $29.24 $29.24 $29.24 $28.88 18
2021-03-03 $29.24 $29.24 $29.24 $29.24 $28.88 0
2021-03-02 $29.29 $29.29 $29.24 $29.24 $28.88 1,000
2021-03-01 $29.33 $29.51 $29.33 $29.46 $29.10 600
2021-02-26 $29.03 $29.03 $28.85 $28.85 $28.50 252
2021-02-25 $29.52 $29.52 $28.90 $28.90 $28.55 1,836
2021-02-24 $29.43 $29.63 $29.43 $29.63 $29.27 2,909
2021-02-23 $28.76 $29.34 $28.73 $29.34 $28.98 1,000
2021-02-22 $29.51 $29.55 $29.33 $29.33 $28.97 355
2021-02-19 $29.75 $29.75 $29.60 $29.60 $29.24 700
2021-02-18 $29.80 $29.80 $29.80 $29.80 $29.44 2
2021-02-17 $29.64 $29.80 $29.57 $29.80 $29.44 1,330
2021-02-16 $29.85 $29.85 $29.85 $29.85 $29.48 197
2021-02-12 $29.71 $29.85 $29.71 $29.85 $29.48 1,573
2021-02-11 $29.57 $29.57 $29.57 $29.57 $29.21 175
2021-02-10 $29.69 $29.69 $29.56 $29.63 $29.27 854
2021-02-09 $29.63 $29.63 $29.63 $29.63 $29.27 113
2021-02-08 $29.51 $29.63 $29.51 $29.63 $29.27 224
2021-02-05 $29.38 $29.54 $29.38 $29.45 $29.09 1,093
2021-02-04 $29.23 $29.28 $29.23 $29.28 $28.92 1,124
2021-02-03 $28.89 $29.10 $28.89 $29.02 $28.67 1,964
2021-02-02 $29.00 $29.00 $29.00 $29.00 $28.65 850
2021-02-01 $28.48 $28.68 $28.48 $28.61 $28.26 543
2021-01-29 $28.01 $28.22 $27.97 $28.17 $27.82 1,401
2021-01-28 $29.00 $29.00 $28.69 $28.69 $28.34 406
2021-01-27 $28.72 $28.72 $28.37 $28.37 $28.02 478
2021-01-26 $29.07 $29.13 $29.07 $29.13 $28.77 2,124
2021-01-25 $29.20 $29.20 $28.94 $29.10 $28.75 4,702
2021-01-22 $29.18 $29.18 $29.18 $29.18 $28.83 64
2021-01-21 $29.18 $29.18 $29.18 $29.18 $28.83 35
2021-01-20 $28.82 $29.18 $28.82 $29.18 $28.83 217
2021-01-19 $28.77 $28.77 $28.76 $28.76 $28.41 230
2021-01-15 $28.42 $28.56 $28.42 $28.54 $28.19 454
2021-01-14 $28.90 $28.93 $28.75 $28.75 $28.40 863
2021-01-13 $28.87 $28.88 $28.78 $28.88 $28.52 1,949
2021-01-12 $28.67 $28.76 $28.67 $28.75 $28.40 11,080
2021-01-11 $28.59 $28.91 $28.59 $28.76 $28.40 366
2021-01-08 $28.71 $28.94 $28.71 $28.94 $28.58 359
2021-01-07 $28.67 $28.79 $28.65 $28.78 $28.43 2,205
2021-01-06 $28.03 $28.58 $28.03 $28.31 $27.96 570
2021-01-05 $28.12 $28.25 $28.12 $28.21 $27.87 5,279
2021-01-04 $28.16 $28.16 $28.16 $28.16 $27.82 245
2020-12-31 $28.11 $28.11 $28.11 $28.11 $27.77 180
2020-12-30 $28.24 $28.29 $28.22 $28.29 $27.94 592
2020-12-29 $28.26 $28.27 $28.22 $28.22 $27.88 456
2020-12-28 $28.09 $28.09 $28.09 $28.09 $27.74 23
2020-12-24 $28.04 $28.09 $28.04 $28.09 $27.74 603
2020-12-23 $28.05 $28.06 $28.05 $28.06 $27.71 394
2020-12-22 $27.89 $27.89 $27.89 $27.89 $27.54 326
2020-12-21 $27.89 $28.01 $27.80 $28.01 $27.66 686
2020-12-18 $28.12 $28.12 $28.01 $28.12 $27.77 899
2020-12-17 $28.16 $28.19 $28.16 $28.19 $27.84 350
2020-12-16 $27.91 $28.06 $27.91 $28.06 $27.70 5,196
2020-12-15 $27.75 $27.92 $27.75 $27.92 $27.57 1,611
2020-12-14 $27.92 $27.92 $27.63 $27.63 $27.28 560
2020-12-11 $27.61 $27.65 $27.58 $27.65 $27.30 955
2020-12-10 $27.75 $27.75 $27.61 $27.73 $27.38 821
2020-12-09 $27.97 $27.97 $27.97 $27.97 $27.61 17
2020-12-08 $28.01 $28.01 $27.97 $27.97 $27.61 100
2020-12-07 $27.86 $27.86 $27.86 $27.86 $27.51 93
2020-12-04 $27.75 $27.86 $27.75 $27.86 $27.51 6,710
2020-12-03 $27.65 $27.68 $27.60 $27.60 $27.25 1,305
2020-12-02 $27.59 $27.65 $27.59 $27.65 $27.30 1,023
2020-12-01 $27.66 $27.66 $27.66 $27.66 $27.31 221
2020-11-30 $27.40 $27.40 $27.40 $27.40 $27.06 0
2020-11-27 $27.35 $27.40 $27.35 $27.40 $27.06 124
2020-11-25 $27.33 $27.33 $27.33 $27.33 $26.98 276
2020-11-24 $27.33 $27.33 $27.22 $27.31 $26.96 15,940
2020-11-23 $26.78 $26.87 $26.78 $26.87 $26.53 599
2020-11-20 $26.77 $26.77 $26.77 $26.77 $26.43 0
2020-11-19 $26.81 $26.81 $26.74 $26.77 $26.43 916
2020-11-18 $27.11 $27.11 $26.82 $26.82 $26.48 855
2020-11-17 $26.97 $27.17 $26.97 $27.04 $26.70 4,153
2020-11-16 $26.21 $26.21 $26.21 $26.21 $25.88 23
2020-11-13 $26.21 $26.21 $26.21 $26.21 $25.88 80
2020-11-12 $26.71 $26.71 $26.21 $26.21 $25.88 1,140
2020-11-11 $26.44 $26.44 $26.44 $26.44 $26.11 133
2020-11-10 $26.48 $26.48 $26.44 $26.44 $26.11 613
2020-11-09 $26.90 $26.90 $26.90 $26.90 $26.56 434
2020-11-06 $26.33 $26.44 $26.33 $26.43 $26.10 1,958
2020-11-05 $26.33 $26.46 $26.22 $26.46 $26.13 18,461
2020-11-04 $24.76 $24.76 $24.76 $24.76 $24.45 221
2020-11-03 $24.76 $24.76 $24.76 $24.76 $24.45 38
2020-11-02 $24.71 $24.76 $24.71 $24.76 $24.45 338
2020-10-30 $24.42 $24.42 $24.42 $24.42 $24.11 724
2020-10-29 $24.86 $24.86 $24.86 $24.86 $24.55 43
2020-10-28 $24.69 $24.86 $24.69 $24.86 $24.55 1,583
2020-10-27 $25.56 $25.56 $25.52 $25.52 $25.20 197
2020-10-26 $25.86 $25.86 $25.56 $25.56 $25.24 856
2020-10-23 $25.95 $26.03 $25.87 $26.03 $25.70 683
2020-10-22 $25.87 $25.87 $25.87 $25.87 $25.54 90
2020-10-21 $25.84 $25.92 $25.84 $25.87 $25.54 17,839
2020-10-20 $25.96 $26.07 $25.93 $25.93 $25.61 2,735
2020-10-19 $26.09 $26.12 $26.09 $26.10 $25.77 2,024
2020-10-16 $26.23 $26.39 $26.23 $26.35 $26.02 1,746
2020-10-15 $26.26 $26.26 $26.26 $26.26 $25.93 170
2020-10-14 $26.21 $26.26 $26.21 $26.26 $25.93 889
2020-10-13 $26.53 $26.53 $26.53 $26.53 $26.20 1,062
2020-10-12 $26.55 $26.67 $26.55 $26.67 $26.34 1,538
2020-10-09 $26.22 $26.22 $26.16 $26.16 $25.84 754
2020-10-08 $25.88 $25.91 $25.87 $25.91 $25.58 2,202
2020-10-07 $25.43 $25.71 $25.43 $25.71 $25.39 851
2020-10-06 $25.64 $25.64 $25.64 $25.64 $25.32 73
2020-10-05 $25.47 $25.64 $25.47 $25.64 $25.32 1,362
2020-10-02 $25.21 $25.29 $25.20 $25.22 $24.90 2,498
2020-10-01 $25.41 $25.41 $25.37 $25.37 $25.05 2,861
2020-09-30 $25.30 $25.41 $25.09 $25.10 $24.79 13,111
2020-09-29 $25.28 $25.28 $25.05 $25.14 $24.83 1,711
2020-09-28 $25.17 $25.17 $25.17 $25.17 $24.85 232
2020-09-25 $24.17 $24.57 $24.17 $24.57 $24.26 1,738
2020-09-24 $24.19 $24.63 $24.15 $24.37 $24.06 1,567
2020-09-23 $24.35 $24.35 $24.29 $24.29 $23.99 162
2020-09-22 $24.32 $24.32 $24.32 $24.32 $24.02 184
2020-09-21 $24.23 $24.32 $24.23 $24.32 $24.02 1,122
2020-09-18 $24.74 $24.74 $24.74 $24.74 $24.43 218
2020-09-17 $25.14 $25.14 $24.91 $24.92 $24.61 1,977
2020-09-16 $25.40 $25.40 $25.30 $25.30 $24.98 1,019
2020-09-15 $25.57 $25.60 $25.44 $25.49 $25.17 1,481
2020-09-14 $25.47 $25.48 $25.35 $25.36 $25.05 6,011
2020-09-11 $25.08 $25.08 $25.08 $25.08 $24.76 5
2020-09-10 $25.08 $25.08 $25.08 $25.08 $24.76 165
2020-09-09 $25.33 $25.54 $25.33 $25.53 $25.21 1,950
2020-09-08 $25.34 $25.34 $24.95 $24.97 $24.66 1,745
2020-09-04 $25.16 $25.73 $25.16 $25.65 $25.33 686
2020-09-03 $26.36 $26.36 $25.84 $25.84 $25.51 35,313
2020-09-02 $26.48 $26.83 $26.48 $26.83 $26.49 3,085
2020-09-01 $26.19 $26.43 $26.19 $26.43 $26.09 2,409
2020-08-31 $26.23 $26.30 $26.23 $26.30 $25.97 3,307
2020-08-28 $26.13 $26.13 $26.13 $26.13 $25.80 3
2020-08-27 $26.13 $26.13 $26.13 $26.13 $25.80 753
2020-08-26 $25.85 $26.01 $25.85 $25.94 $25.62 12,018
2020-08-25 $25.67 $25.77 $25.67 $25.77 $25.45 866
2020-08-24 $25.52 $25.66 $25.52 $25.66 $25.34 1,850
2020-08-21 $25.38 $25.45 $25.38 $25.45 $25.13 3,384
2020-08-20 $25.29 $25.46 $25.29 $25.46 $25.14 6,799
2020-08-19 $25.33 $25.34 $25.33 $25.33 $25.01 1,977
2020-08-18 $25.34 $25.34 $25.34 $25.34 $25.03 336
2020-08-17 $25.28 $25.31 $25.28 $25.31 $24.99 3,597
2020-08-14 $25.23 $25.34 $25.23 $25.34 $25.02 1,144
2020-08-13 $25.17 $25.17 $25.17 $25.17 $24.85 1,152
2020-08-12 $25.30 $25.34 $25.28 $25.34 $25.02 3,637
2020-08-11 $25.35 $25.35 $25.35 $25.35 $25.03 439
2020-08-10 $25.29 $25.34 $25.27 $25.34 $25.02 25,776
2020-08-07 $25.17 $25.30 $25.17 $25.30 $24.98 420
2020-08-06 $25.30 $25.30 $25.30 $25.30 $24.98 0
2020-08-05 $25.17 $25.30 $25.17 $25.30 $24.98 3,045
2020-08-04 $25.29 $25.34 $25.29 $25.34 $25.02 505
2020-08-03 $25.28 $25.34 $25.28 $25.34 $25.02 5,518
2020-07-31 $25.34 $25.34 $25.34 $25.34 $25.02 53
2020-07-30 $25.28 $25.40 $25.26 $25.34 $25.02 42,392
2020-07-29 $25.29 $25.34 $25.29 $25.34 $25.02 1,598
2020-07-28 $25.22 $25.31 $25.22 $25.31 $24.99 3,121
2020-07-27 $25.26 $25.35 $25.26 $25.31 $24.99 3,783
2020-07-24 $25.33 $25.41 $25.29 $25.35 $25.03 8,497
2020-07-23 $25.26 $25.40 $25.26 $25.34 $25.02 2,374
2020-07-22 $25.31 $25.35 $25.30 $25.35 $25.03 46,457
2020-07-21 $25.29 $25.35 $25.29 $25.35 $25.03 444
2020-07-20 $25.41 $25.41 $25.27 $25.35 $25.03 10,127
2020-07-17 $25.29 $25.34 $25.29 $25.34 $25.02 1,487
2020-07-16 $25.46 $25.46 $25.27 $25.39 $25.07 2,885
2020-07-15 $25.36 $25.39 $25.28 $25.34 $25.02 2,692
2020-07-14 $25.35 $25.35 $25.31 $25.32 $25.00 95,345
2020-07-13 $25.37 $25.37 $25.34 $25.34 $25.02 1,123
2020-07-10 $25.34 $25.35 $25.27 $25.35 $25.03 1,300
2020-07-09 $25.34 $25.36 $25.28 $25.31 $24.99 11,061
2020-07-08 $25.29 $25.34 $25.27 $25.30 $24.98 2,079
2020-07-07 $25.24 $25.35 $25.24 $25.34 $25.02 1,800
2020-07-06 $25.38 $25.38 $25.23 $25.31 $24.99 7,095
2020-07-02 $25.09 $25.42 $25.09 $25.29 $24.97 47,015
2020-07-01 $25.38 $25.41 $25.34 $25.34 $25.02 500
2020-06-30 $25.29 $25.34 $25.22 $25.34 $25.02 8,083
2020-06-29 $25.19 $25.39 $25.19 $25.34 $25.02 3,079
2020-06-26 $25.34 $25.34 $25.26 $25.32 $25.00 2,096
2020-06-25 $25.27 $25.35 $25.27 $25.35 $25.03 1,782
2020-06-24 $25.22 $25.35 $25.22 $25.35 $25.03 3,044
2020-06-23 $25.28 $25.41 $25.22 $25.31 $24.99 3,603
2020-06-22 $25.16 $25.39 $25.16 $25.35 $25.03 44,886
2020-06-19 $25.29 $25.33 $25.29 $25.33 $25.01 21,051
2020-06-18 $25.31 $25.36 $25.27 $25.35 $25.03 4,001
2020-06-17 $25.42 $25.42 $25.34 $25.35 $25.03 6,104
2020-06-16 $25.26 $25.48 $25.26 $25.33 $25.01 4,723
2020-06-15 $25.15 $25.45 $25.15 $25.38 $25.06 1,399
2020-06-12 $25.41 $25.49 $25.38 $25.38 $25.06 2,684
2020-06-11 $25.49 $25.49 $25.26 $25.37 $25.05 6,058
2020-06-10 $25.46 $25.46 $25.28 $25.38 $25.06 139,811
2020-06-09 $25.50 $25.50 $25.29 $25.37 $25.05 4,260
2020-06-08 $25.38 $25.43 $24.92 $25.31 $24.99 91,755
2020-06-05 $25.36 $25.37 $25.30 $25.37 $25.05 8,677
2020-06-04 $25.33 $25.40 $25.32 $25.37 $25.05 5,723
2020-06-03 $25.28 $25.47 $25.28 $25.38 $25.06 5,587
2020-06-02 $25.37 $25.48 $25.34 $25.38 $25.06 5,527
2020-06-01 $25.49 $25.49 $25.28 $25.37 $25.05 2,793
2020-05-29 $25.28 $25.38 $25.28 $25.38 $25.06 3,752
2020-05-28 $25.30 $25.42 $25.28 $25.36 $25.04 3,737
2020-05-27 $25.37 $25.39 $25.32 $25.39 $25.07 1,737
2020-05-26 $25.61 $25.61 $25.20 $25.31 $24.99 3,454
2020-05-22 $25.16 $25.38 $25.16 $25.38 $25.06 3,887
2020-05-21 $25.47 $25.47 $25.29 $25.32 $25.00 2,083
2020-05-20 $25.37 $25.44 $25.30 $25.35 $25.03 15,250
2020-05-19 $25.31 $25.39 $25.30 $25.39 $25.07 8,248
2020-05-18 $25.39 $25.40 $25.27 $25.36 $25.04 6,269
2020-05-15 $25.29 $25.35 $25.27 $25.35 $25.03 1,509
2020-05-14 $25.30 $25.46 $25.30 $25.38 $25.06 6,467
2020-05-13 $25.39 $25.39 $25.33 $25.38 $25.06 2,717
2020-05-12 $25.41 $25.47 $25.30 $25.39 $25.07 3,446
2020-05-11 $25.26 $25.34 $25.26 $25.33 $25.01 5,312
2020-05-08 $25.29 $25.38 $25.24 $25.38 $25.06 568
2020-05-07 $25.34 $25.36 $25.32 $25.35 $25.03 7,029
2020-05-06 $25.49 $25.49 $25.31 $25.39 $25.07 9,438
2020-05-05 $25.28 $25.41 $25.23 $25.38 $25.06 3,159
2020-05-04 $25.45 $25.45 $25.22 $25.37 $25.05 21,031
2020-05-01 $25.37 $25.38 $25.29 $25.37 $25.05 1,853
2020-04-30 $25.30 $25.46 $25.28 $25.37 $25.05 10,426
2020-04-29 $25.62 $25.62 $25.28 $25.45 $25.13 2,026
2020-04-28 $25.30 $25.38 $25.30 $25.35 $25.03 2,145
2020-04-27 $25.24 $25.46 $25.24 $25.37 $25.05 1,844
2020-04-24 $25.29 $25.46 $25.26 $25.27 $24.95 11,931
2020-04-23 $25.28 $25.47 $25.24 $25.38 $25.06 14,904
2020-04-22 $25.56 $25.56 $25.36 $25.38 $25.06 1,072
2020-04-21 $25.47 $25.51 $25.31 $25.38 $25.06 3,183
2020-04-20 $25.46 $25.49 $25.28 $25.40 $25.08 4,837
2020-04-17 $25.69 $25.69 $25.40 $25.40 $25.08 724
2020-04-16 $25.41 $25.51 $25.31 $25.40 $25.08 13,062
2020-04-15 $25.08 $25.45 $25.08 $25.43 $25.11 36,041
2020-04-14 $25.28 $25.42 $25.28 $25.42 $25.10 4,294
2020-04-13 $25.23 $25.49 $25.23 $25.33 $25.01 2,097
2020-04-09 $25.40 $25.47 $25.26 $25.32 $25.00 72,870
2020-04-08 $25.50 $25.50 $25.30 $25.32 $25.00 10,396
2020-04-07 $25.74 $25.74 $25.27 $25.42 $25.10 1,941
2020-04-06 $25.73 $25.73 $25.18 $25.40 $25.08 3,199
2020-04-03 $25.39 $25.42 $25.39 $25.41 $25.09 1,146
2020-04-02 $25.55 $25.55 $25.40 $25.40 $25.08 359
2020-04-01 $25.10 $25.54 $25.10 $25.27 $24.95 5,966
2020-03-31 $25.30 $25.39 $25.30 $25.39 $25.07 596
2020-03-30 $25.51 $25.51 $25.30 $25.41 $25.09 3,823
2020-03-27 $25.24 $25.99 $25.24 $25.42 $25.10 354,145
2020-03-26 $25.30 $26.28 $25.30 $26.28 $25.95 18,388
2020-03-25 $24.03 $25.61 $24.03 $24.93 $24.48 4,774
2020-03-24 $23.23 $24.00 $23.18 $24.00 $23.57 41,230
2020-03-23 $22.50 $22.50 $21.28 $21.80 $21.41 341,552
2020-03-20 $22.96 $23.34 $22.42 $22.42 $22.02 11,455
2020-03-19 $24.07 $24.07 $22.63 $23.39 $22.97 10,627
2020-03-18 $23.36 $23.53 $22.04 $22.92 $22.51 13,402
2020-03-17 $23.29 $24.78 $23.29 $24.67 $24.23 6,001
2020-03-16 $21.69 $24.79 $21.69 $23.49 $23.07 9,613
2020-03-13 $26.21 $26.58 $24.62 $26.58 $26.10 11,805
2020-03-12 $25.67 $26.26 $23.62 $24.92 $24.47 84,660
2020-03-11 $28.15 $28.15 $27.56 $27.63 $27.14 25,939
2020-03-10 $28.78 $28.91 $27.61 $28.80 $28.29 11,690
2020-03-09 $26.56 $28.75 $26.56 $27.92 $27.42 39,368
2020-03-06 $29.95 $30.42 $29.73 $30.41 $29.86 6,743
2020-03-05 $31.22 $31.57 $30.99 $31.04 $30.49 2,951
2020-03-04 $31.38 $32.07 $31.21 $32.06 $31.48 6,084
2020-03-03 $31.18 $31.24 $30.76 $30.86 $30.31 1,435
2020-03-02 $30.38 $31.56 $30.24 $31.56 $31.00 7,415
2020-02-28 $30.06 $30.31 $29.63 $30.31 $29.77 30,638
2020-02-27 $31.23 $31.96 $30.87 $30.87 $30.32 134,522
2020-02-26 $32.40 $32.90 $32.11 $32.15 $31.57 2,252
2020-02-25 $33.61 $33.70 $32.39 $32.43 $31.85 21,262
2020-02-24 $33.41 $33.84 $33.41 $33.53 $32.93 11,200
2020-02-21 $34.62 $34.70 $34.51 $34.56 $33.95 5,208
2020-02-20 $34.94 $34.94 $34.68 $34.89 $34.27 7,288
2020-02-19 $34.98 $35.01 $34.92 $34.92 $34.29 1,818
2020-02-18 $34.65 $34.78 $34.59 $34.75 $34.12 3,917
2020-02-14 $34.82 $34.87 $34.74 $34.82 $34.19 9,308
2020-02-13 $34.78 $34.82 $34.75 $34.75 $34.13 4,338
2020-02-12 $34.74 $34.80 $34.67 $34.75 $34.13 8,990
2020-02-11 $34.74 $34.74 $34.55 $34.55 $33.93 2,033
2020-02-10 $34.31 $34.33 $34.15 $34.33 $33.72 2,557
2020-02-07 $34.26 $34.32 $34.14 $34.16 $33.55 8,843
2020-02-06 $34.40 $34.40 $34.39 $34.39 $33.77 475
2020-02-05 $34.24 $34.37 $34.20 $34.33 $33.72 5,941
2020-02-04 $33.69 $34.18 $33.69 $34.08 $33.47 11,318
2020-02-03 $33.33 $33.71 $33.33 $33.50 $32.90 11,799
2020-01-31 $33.55 $33.64 $33.18 $33.28 $32.68 14,687
2020-01-30 $33.66 $33.87 $33.47 $33.87 $33.27 20,603
2020-01-29 $33.88 $34.01 $33.80 $33.82 $33.21 14,939
2020-01-28 $33.89 $33.98 $33.82 $33.93 $33.32 19,782
2020-01-27 $33.39 $33.67 $33.39 $33.62 $33.02 3,301
2020-01-24 $34.34 $34.36 $33.95 $34.08 $33.47 8,615
2020-01-23 $34.15 $34.42 $34.15 $34.41 $33.79 27,325
2020-01-22 $34.58 $34.58 $34.33 $34.36 $33.74 7,134
2020-01-21 $34.53 $34.53 $34.28 $34.35 $33.73 21,351
2020-01-17 $34.39 $34.50 $34.39 $34.42 $33.80 6,309
2020-01-16 $34.31 $34.35 $34.27 $34.34 $33.72 1,307
2020-01-15 $33.83 $34.18 $33.83 $34.00 $33.39 6,400
2020-01-14 $34.02 $34.12 $33.97 $33.98 $33.37 14,130
2020-01-13 $33.77 $34.01 $33.77 $33.96 $33.36 27,017
2020-01-10 $33.74 $33.92 $33.71 $33.71 $33.10 2,171
2020-01-09 $33.67 $33.84 $33.66 $33.79 $33.18 5,468
2020-01-08 $33.57 $33.70 $33.48 $33.59 $32.98 3,054
2020-01-07 $33.58 $33.58 $33.37 $33.52 $32.92 19,991
2020-01-06 $33.46 $33.55 $33.29 $33.54 $32.94 11,708
2020-01-03 $33.13 $33.51 $33.13 $33.44 $32.84 4,344
2020-01-02 $33.57 $33.57 $33.37 $33.55 $32.95 3,889
2019-12-31 $33.32 $33.49 $33.30 $33.49 $32.89 22,817
2019-12-30 $33.32 $33.37 $33.28 $33.28 $32.68 10,938
2019-12-27 $33.56 $33.56 $33.43 $33.44 $32.84 6,978
2019-12-26 $33.46 $33.48 $33.43 $33.44 $32.84 1,155
2019-12-24 $33.40 $33.45 $33.39 $33.39 $32.80 3,611
2019-12-23 $33.57 $33.57 $33.31 $33.36 $32.77 7,000
2019-12-20 $33.34 $33.45 $33.30 $33.40 $32.80 2,574
2019-12-19 $33.24 $33.24 $33.12 $33.19 $32.59 7,272
2019-12-18 $33.08 $33.10 $33.05 $33.07 $32.48 1,931
2019-12-17 $33.01 $33.08 $33.01 $33.06 $32.46 6,378
2019-12-16 $33.02 $33.12 $33.02 $33.09 $32.50 3,572
2019-12-13 $33.04 $33.04 $32.76 $32.84 $32.25 9,666
2019-12-12 $32.97 $33.04 $32.89 $32.96 $32.27 3,769
2019-12-11 $32.53 $32.76 $32.53 $32.67 $31.99 22,511
2019-12-10 $32.58 $32.72 $32.54 $32.58 $31.90 6,997
2019-12-09 $32.84 $32.84 $32.71 $32.71 $32.03 2,327
2019-12-06 $32.84 $32.86 $32.77 $32.77 $32.09 2,239
2019-12-05 $32.61 $32.61 $32.44 $32.48 $31.80 12,281
2019-12-04 $32.47 $32.55 $32.43 $32.50 $31.82 3,312
2019-12-03 $32.25 $32.33 $32.09 $32.26 $31.59 12,136
2019-12-02 $32.56 $32.63 $32.47 $32.54 $31.86 21,477
2019-11-29 $32.85 $32.85 $32.77 $32.79 $32.11 13,168
2019-11-27 $32.75 $32.97 $32.75 $32.92 $32.23 6,066
2019-11-26 $32.80 $32.82 $32.74 $32.80 $32.12 30,524
2019-11-25 $32.63 $32.76 $32.55 $32.72 $32.03 12,931
2019-11-22 $32.40 $32.47 $32.30 $32.42 $31.74 4,800
2019-11-21 $32.40 $32.41 $32.29 $32.33 $31.66 6,911
2019-11-20 $32.41 $32.55 $32.24 $32.41 $31.74 42,989
2019-11-19 $32.40 $32.50 $32.36 $32.50 $31.82 1,460
2019-11-18 $32.39 $32.46 $32.39 $32.41 $31.73 7,946
2019-11-15 $32.23 $32.45 $32.23 $32.42 $31.74 6,505
2019-11-14 $32.11 $32.23 $32.08 $32.21 $31.54 10,876
2019-11-13 $32.06 $32.20 $32.06 $32.17 $31.50 4,556
2019-11-12 $32.22 $32.22 $32.03 $32.13 $31.46 6,072
2019-11-11 $32.09 $32.11 $32.01 $32.01 $31.34 24,591
2019-11-08 $32.08 $32.08 $31.90 $32.07 $31.40 4,510
2019-11-07 $32.15 $32.15 $31.98 $32.01 $31.34 6,667
2019-11-06 $31.93 $31.93 $31.86 $31.89 $31.22 2,431
2019-11-05 $32.06 $32.06 $31.94 $31.99 $31.32 4,155
2019-11-04 $32.03 $32.03 $31.95 $31.97 $31.30 2,222
2019-11-01 $31.53 $31.86 $31.53 $31.81 $31.15 6,177
2019-10-31 $31.72 $31.72 $31.40 $31.50 $30.84 3,111
2019-10-30 $31.50 $31.73 $31.50 $31.67 $31.01 13,791
2019-10-29 $31.60 $31.70 $31.60 $31.70 $31.04 17,304
2019-10-28 $31.68 $31.68 $31.51 $31.51 $30.85 6,516
2019-10-25 $31.43 $31.49 $31.41 $31.42 $30.77 67,789
2019-10-24 $31.39 $31.40 $31.24 $31.35 $30.69 16,447
2019-10-23 $31.13 $31.13 $31.13 $31.13 $30.49 558
2019-10-22 $31.29 $31.36 $31.24 $31.24 $30.59 3,219
2019-10-21 $31.31 $31.32 $31.17 $31.26 $30.61 21,616
2019-10-18 $31.24 $31.24 $31.04 $31.13 $30.48 7,080
2019-10-17 $31.18 $31.26 $31.08 $31.26 $30.61 16,570
2019-10-16 $31.01 $31.02 $31.01 $31.02 $30.38 1,050
2019-10-15 $30.97 $31.23 $30.97 $31.17 $30.52 8,098
2019-10-14 $30.87 $30.92 $30.81 $30.86 $30.21 7,606
2019-10-11 $31.16 $31.16 $31.00 $31.03 $30.38 5,206
2019-10-10 $30.38 $30.65 $30.38 $30.54 $29.90 6,864
2019-10-09 $30.35 $30.35 $30.31 $30.35 $29.72 1,479
2019-10-08 $30.24 $30.37 $30.15 $30.24 $29.61 2,989
2019-10-07 $30.72 $30.73 $30.64 $30.64 $30.00 2,950
2019-10-04 $30.54 $30.71 $30.52 $30.71 $30.07 40,545
2019-10-03 $30.16 $30.36 $29.82 $30.33 $29.70 45,469
2019-10-02 $30.30 $30.30 $29.99 $30.15 $29.52 6,060
2019-10-01 $31.01 $31.19 $30.62 $30.62 $29.98 3,510
2019-09-30 $30.99 $31.20 $30.95 $31.08 $30.43 15,843
2019-09-27 $31.20 $31.23 $30.83 $30.83 $30.19 3,610
2019-09-26 $31.15 $31.26 $31.03 $31.15 $30.50 2,430
2019-09-25 $30.92 $31.24 $30.92 $31.24 $30.59 289
2019-09-24 $31.54 $31.54 $31.09 $31.09 $30.33 10,427
2019-09-23 $31.42 $31.55 $31.42 $31.49 $30.72 12,015
2019-09-20 $31.52 $31.54 $31.52 $31.54 $30.77 1,935
2019-09-19 $31.69 $31.73 $31.69 $31.69 $30.91 1,069
2019-09-18 $31.51 $31.63 $31.51 $31.63 $30.86 1,800
2019-09-17 $31.58 $31.68 $31.58 $31.68 $30.90 455
2019-09-16 $31.51 $31.63 $31.51 $31.63 $30.85 4,219
2019-09-13 $31.55 $31.71 $31.55 $31.60 $30.83 1,998
2019-09-12 $31.71 $31.71 $31.57 $31.58 $30.81 5,250
2019-09-11 $31.43 $31.51 $31.24 $31.49 $30.72 6,699
2019-09-10 $31.12 $31.29 $31.11 $31.28 $30.51 8,310
2019-09-09 $31.22 $31.29 $31.19 $31.19 $30.42 34,105
2019-09-06 $31.19 $31.28 $31.19 $31.22 $30.46 2,500
2019-09-05 $30.87 $31.12 $30.87 $31.12 $30.36 5,100
2019-09-04 $30.83 $30.83 $30.60 $30.70 $29.94 14,188
2019-09-03 $30.50 $30.50 $30.23 $30.41 $29.66 7,800
2019-08-30 $30.57 $30.67 $30.53 $30.58 $29.83 18,686
2019-08-29 $30.45 $30.58 $30.37 $30.58 $29.83 9,231
2019-08-28 $29.95 $30.17 $29.85 $30.15 $29.41 27,804
2019-08-27 $30.22 $30.22 $29.97 $30.01 $29.27 22,239
2019-08-26 $29.98 $30.08 $29.95 $30.01 $29.28 18,310
2019-08-23 $30.61 $30.61 $29.94 $29.94 $29.20 4,096
2019-08-22 $30.67 $30.67 $30.64 $30.65 $29.90 8,806
2019-08-21 $30.66 $30.67 $30.48 $30.63 $29.88 23,431
2019-08-20 $30.62 $30.62 $30.39 $30.39 $29.65 39,713
2019-08-19 $30.66 $30.66 $30.49 $30.58 $29.83 5,375
2019-08-16 $30.02 $30.28 $30.02 $30.28 $29.54 1,761
2019-08-15 $29.93 $29.93 $29.74 $29.80 $29.07 7,798
2019-08-14 $30.27 $30.27 $29.78 $29.79 $29.06 14,074
2019-08-13 $30.19 $30.19 $30.19 $30.19 $29.45 153
2019-08-12 $30.60 $30.60 $30.19 $30.19 $29.45 5,299
2019-08-09 $30.83 $30.83 $30.50 $30.77 $30.02 8,365
2019-08-08 $30.49 $30.86 $30.49 $30.86 $30.10 12,519
2019-08-07 $29.78 $30.37 $29.74 $30.37 $29.63 2,004
2019-08-06 $30.02 $30.21 $30.02 $30.21 $29.47 1,228
2019-08-05 $30.13 $30.13 $29.64 $29.88 $29.15 5,631
2019-08-02 $30.78 $30.86 $30.65 $30.79 $30.04 7,743
2019-08-01 $31.36 $31.65 $31.01 $31.01 $30.25 4,040
2019-07-31 $31.69 $31.77 $31.50 $31.50 $30.73 7,886
2019-07-30 $31.54 $31.66 $31.54 $31.63 $30.86 6,368
2019-07-29 $31.66 $31.70 $31.61 $31.66 $30.89 3,100
2019-07-26 $31.75 $31.79 $31.70 $31.74 $30.96 2,283
2019-07-25 $31.83 $31.83 $31.54 $31.59 $30.81 4,566
2019-07-24 $31.67 $31.83 $31.66 $31.82 $31.04 26,740
2019-07-23 $31.46 $31.59 $31.42 $31.57 $30.80 2,539
2019-07-22 $31.40 $31.40 $31.27 $31.33 $30.56 1,300
2019-07-19 $31.55 $31.55 $31.37 $31.37 $30.60 2,938
2019-07-18 $31.39 $31.43 $31.31 $31.43 $30.66 3,840
2019-07-17 $31.40 $31.45 $31.38 $31.38 $30.61 2,540
2019-07-16 $31.76 $31.76 $31.51 $31.54 $30.77 5,185
2019-07-15 $31.67 $31.67 $31.67 $31.67 $30.90 289
2019-07-12 $31.58 $31.68 $31.55 $31.59 $30.82 5,637
2019-07-11 $31.44 $31.47 $31.30 $31.41 $30.64 7,719
2019-07-10 $31.35 $31.43 $31.35 $31.43 $30.66 3,197
2019-07-09 $31.25 $31.27 $31.24 $31.27 $30.50 1,464
2019-07-08 $31.44 $31.44 $31.22 $31.24 $30.48 3,611
2019-07-05 $31.28 $31.46 $31.22 $31.46 $30.69 1,683
2019-07-03 $31.31 $31.50 $31.31 $31.50 $30.73 515
2019-07-02 $31.34 $31.34 $31.12 $31.18 $30.42 2,236
2019-07-01 $31.29 $31.31 $31.05 $31.15 $30.38 4,651
2019-06-28 $30.91 $30.92 $30.83 $30.92 $30.16 17,025
2019-06-27 $30.65 $30.75 $30.65 $30.66 $29.91 3,604
2019-06-26 $30.74 $30.74 $30.53 $30.57 $29.82 4,437
2019-06-25 $30.75 $30.75 $30.74 $30.74 $29.98 617
2019-06-24 $31.04 $31.04 $30.79 $30.79 $30.04 1,672
2019-06-21 $31.06 $31.06 $30.88 $30.94 $30.18 4,317
2019-06-20 $31.14 $31.14 $30.95 $31.02 $30.26 3,284
2019-06-19 $30.64 $30.66 $30.64 $30.66 $29.91 840
2019-06-18 $30.38 $30.63 $30.38 $30.58 $29.83 1,794
2019-06-17 $30.38 $30.43 $30.38 $30.43 $29.69 2,095
2019-06-14 $30.49 $30.49 $30.30 $30.32 $29.58 6,082
2019-06-13 $30.46 $30.46 $30.44 $30.44 $29.62 1,453
2019-06-12 $30.36 $30.39 $30.36 $30.39 $29.56 995
2019-06-11 $30.49 $30.55 $30.35 $30.37 $29.54 3,764
2019-06-10 $30.51 $30.62 $30.44 $30.44 $29.62 5,284
2019-06-07 $30.19 $30.41 $30.18 $30.36 $29.54 5,126
2019-06-06 $29.92 $30.15 $29.92 $30.12 $29.31 7,341
2019-06-05 $29.77 $29.95 $29.71 $29.85 $29.04 9,723
2019-06-04 $29.39 $29.75 $29.36 $29.75 $28.95 2,759
2019-06-03 $29.08 $29.18 $28.96 $28.98 $28.20 3,393
2019-05-31 $29.06 $29.09 $28.90 $29.01 $28.23 9,633
2019-05-30 $29.39 $29.39 $29.22 $29.28 $28.49 8,505
2019-05-29 $29.13 $29.16 $29.07 $29.14 $28.35 6,018
2019-05-28 $29.73 $29.73 $29.34 $29.34 $28.55 2,957
2019-05-24 $29.67 $29.71 $29.65 $29.69 $28.88 2,699
2019-05-23 $29.57 $29.66 $29.47 $29.66 $28.86 13,400
2019-05-22 $30.00 $30.08 $29.95 $29.95 $29.14 2,641
2019-05-21 $30.09 $30.21 $30.06 $30.06 $29.25 6,151
2019-05-20 $29.86 $29.96 $29.76 $29.76 $28.96 3,505
2019-05-17 $30.10 $30.24 $30.08 $30.18 $29.36 11,311
2019-05-16 $30.25 $30.31 $30.24 $30.30 $29.48 3,408
2019-05-15 $29.86 $30.07 $29.86 $30.05 $29.24 15,365
2019-05-14 $29.96 $30.01 $29.91 $29.91 $29.10 7,866
2019-05-13 $29.67 $29.67 $29.41 $29.53 $28.73 7,201
2019-05-10 $29.81 $30.29 $29.81 $30.29 $29.47 1,483
2019-05-09 $30.10 $30.10 $29.82 $29.85 $29.04 892
2019-05-08 $30.23 $30.42 $30.23 $30.42 $29.60 1,602
2019-05-07 $30.42 $30.43 $30.14 $30.14 $29.33 1,928
2019-05-06 $30.58 $30.81 $30.58 $30.81 $29.98 1,041
2019-05-03 $30.88 $30.93 $30.83 $30.86 $30.02 3,463
2019-05-02 $30.40 $30.59 $30.40 $30.58 $29.75 1,567
2019-05-01 $30.85 $30.85 $30.61 $30.61 $29.78 1,280
2019-04-30 $30.80 $30.90 $30.80 $30.90 $30.06 1,747
2019-04-29 $30.77 $30.90 $30.77 $30.90 $30.06 2,509
2019-04-26 $30.56 $30.79 $30.55 $30.76 $29.93 2,125
2019-04-25 $30.58 $30.69 $30.58 $30.69 $29.86 2,106
2019-04-24 $30.78 $30.89 $30.78 $30.80 $29.97 5,065
2019-04-23 $30.60 $30.79 $30.54 $30.75 $29.92 3,078
2019-04-22 $30.44 $30.49 $30.37 $30.45 $29.63 2,775
2019-04-18 $30.47 $30.54 $30.47 $30.52 $29.70 40,971
2019-04-17 $30.83 $30.83 $30.42 $30.42 $29.60 6,759
2019-04-16 $30.69 $30.69 $30.58 $30.65 $29.82 4,249
2019-04-15 $30.68 $30.68 $30.68 $30.68 $29.85 903
2019-04-12 $30.75 $30.75 $30.67 $30.67 $29.84 1,422
2019-04-11 $30.45 $30.51 $30.36 $30.51 $29.68 3,330
2019-04-10 $30.35 $30.42 $30.35 $30.42 $29.59 3,274
2019-04-09 $30.33 $30.33 $30.21 $30.21 $29.39 2,790
2019-04-08 $30.45 $30.45 $30.33 $30.33 $29.51 1,781
2019-04-05 $30.39 $30.47 $30.39 $30.40 $29.58 2,161
2019-04-04 $30.18 $30.18 $30.17 $30.18 $29.36 3,263
2019-04-03 $30.27 $30.27 $30.27 $30.27 $29.45 375
2019-04-02 $30.29 $30.29 $30.10 $30.19 $29.37 3,955
2019-04-01 $30.05 $30.12 $29.97 $30.12 $29.30 1,785
2019-03-29 $29.71 $29.77 $29.71 $29.77 $28.97 1,235
2019-03-28 $29.63 $29.63 $29.37 $29.63 $28.83 7,402
2019-03-27 $29.64 $29.64 $29.44 $29.46 $28.66 3,186
2019-03-26 $29.61 $29.61 $29.49 $29.51 $28.71 4,351
2019-03-25 $29.44 $29.44 $29.33 $29.40 $28.61 4,090
2019-03-22 $29.74 $29.74 $29.43 $29.43 $28.63 1,302
2019-03-21 $29.82 $29.97 $29.82 $29.97 $29.16 850
2019-03-20 $29.69 $29.77 $29.53 $29.62 $28.76 3,588
2019-03-19 $30.04 $30.04 $29.72 $29.72 $28.85 4,419
2019-03-18 $29.83 $29.83 $29.78 $29.78 $28.91 1,720
2019-03-15 $29.79 $29.79 $29.70 $29.75 $28.88 1,446
2019-03-14 $29.60 $29.60 $29.60 $29.60 $28.73 67
2019-03-13 $29.60 $29.60 $29.60 $29.60 $28.73 285
2019-03-12 $29.45 $29.55 $29.42 $29.46 $28.60 11,247
2019-03-11 $29.15 $29.34 $29.15 $29.29 $28.44 1,628
2019-03-08 $28.81 $28.86 $28.79 $28.86 $28.01 3,264
2019-03-07 $29.08 $29.09 $28.96 $29.09 $28.24 4,425
2019-03-06 $29.40 $29.40 $29.31 $29.31 $28.45 3,106
2019-03-05 $29.56 $29.57 $29.55 $29.55 $28.68 2,264
2019-03-04 $30.00 $30.00 $29.39 $29.39 $28.53 1,423
2019-03-01 $29.97 $29.97 $29.65 $29.84 $28.97 7,285
2019-02-28 $29.55 $29.69 $29.55 $29.61 $28.74 1,835
2019-02-27 $29.60 $29.64 $29.56 $29.64 $28.77 1,652
2019-02-26 $29.70 $29.71 $29.61 $29.65 $28.78 5,539
2019-02-25 $29.84 $29.84 $29.72 $29.72 $28.85 4,093
2019-02-22 $29.69 $29.72 $29.58 $29.59 $28.72 18,305
2019-02-21 $29.58 $29.62 $29.46 $29.46 $28.60 1,400
2019-02-20 $29.61 $29.64 $29.56 $29.60 $28.74 3,061
2019-02-19 $29.54 $29.62 $29.43 $29.56 $28.69 4,717
2019-02-15 $29.41 $29.48 $29.36 $29.47 $28.61 1,567
2019-02-14 $28.98 $29.24 $28.98 $29.22 $28.36 4,762
2019-02-13 $29.24 $29.26 $29.18 $29.22 $28.36 4,921
2019-02-12 $28.93 $29.08 $28.93 $29.07 $28.22 2,374
2019-02-11 $28.86 $28.86 $28.73 $28.73 $27.89 4,240
2019-02-08 $28.48 $28.51 $28.48 $28.51 $27.68 1,642
2019-02-07 $28.64 $28.67 $28.45 $28.57 $27.73 1,067
2019-02-06 $28.90 $28.90 $28.72 $28.88 $28.03 1,489
2019-02-05 $28.77 $28.85 $28.77 $28.82 $27.98 4,335
2019-02-04 $28.56 $28.72 $28.56 $28.72 $27.88 30,513
2019-02-01 $28.55 $28.61 $28.54 $28.54 $27.70 1,645
2019-01-31 $28.33 $28.54 $28.33 $28.43 $27.60 7,007
2019-01-30 $28.08 $28.35 $27.99 $28.30 $27.47 5,198
2019-01-29 $27.94 $27.99 $27.94 $27.96 $27.14 2,348
2019-01-28 $27.74 $27.91 $27.74 $27.91 $27.09 1,927
2019-01-25 $27.91 $28.12 $27.91 $28.11 $27.29 32,338
2019-01-24 $27.78 $27.78 $27.64 $27.64 $26.83 7,576
2019-01-23 $27.82 $27.82 $27.47 $27.60 $26.79 13,964
2019-01-22 $27.70 $27.70 $27.48 $27.56 $26.75 2,612
2019-01-18 $27.86 $28.05 $27.86 $28.05 $27.23 4,248
2019-01-17 $27.31 $27.65 $27.31 $27.64 $26.83 6,588
2019-01-16 $27.46 $27.46 $27.46 $27.46 $26.66 1,169
2019-01-15 $27.20 $27.30 $27.17 $27.24 $26.45 3,124
2019-01-14 $27.00 $27.07 $27.00 $27.03 $26.24 1,916
2019-01-11 $27.22 $27.24 $27.17 $27.24 $26.44 23,455
2019-01-10 $27.10 $27.14 $27.01 $27.14 $26.35 3,695
2019-01-09 $26.82 $27.12 $26.82 $27.01 $26.21 7,468
2019-01-08 $26.76 $26.89 $26.55 $26.83 $26.05 7,264
2019-01-07 $26.32 $26.76 $26.32 $26.67 $25.89 804
2019-01-04 $25.97 $25.97 $25.97 $25.97 $25.21 347
2019-01-03 $25.59 $25.64 $25.49 $25.49 $24.74 1,808
2019-01-02 $25.78 $25.93 $25.78 $25.93 $25.17 1,437
2018-12-31 $25.99 $25.99 $25.69 $25.86 $25.10 8,029
2018-12-28 $25.92 $26.08 $25.64 $25.71 $24.96 21,268
2018-12-27 $25.15 $25.64 $24.93 $25.64 $24.89 14,547
2018-12-26 $24.67 $25.53 $24.29 $25.53 $24.78 43,270
2018-12-24 $24.81 $24.81 $24.51 $24.51 $23.79 2,546
2018-12-21 $25.54 $25.74 $25.18 $25.18 $24.44 19,555
2018-12-20 $25.76 $25.93 $25.52 $25.66 $24.91 17,527
2018-12-19 $26.50 $26.63 $25.86 $25.86 $25.10 6,240
2018-12-18 $26.66 $26.67 $26.34 $26.34 $25.57 22,066
2018-12-17 $27.03 $27.06 $26.63 $26.63 $25.73 2,708
2018-12-14 $27.40 $27.40 $27.14 $27.14 $26.21 17,954
2018-12-13 $27.58 $27.58 $27.46 $27.48 $26.54 3,485
2018-12-12 $27.85 $27.85 $27.78 $27.84 $26.89 2,304
2018-12-11 $27.89 $27.89 $27.34 $27.62 $26.68 2,961
2018-12-10 $27.58 $27.58 $27.15 $27.15 $26.23 1,437
2018-12-07 $28.13 $28.13 $27.83 $27.83 $26.89 11,013
2018-12-06 $27.93 $27.93 $27.93 $27.93 $26.99 287
2018-12-04 $28.86 $28.97 $28.22 $28.24 $27.28 29,081
2018-12-03 $28.96 $28.99 $28.89 $28.98 $27.99 829
2018-11-30 $28.58 $28.80 $28.57 $28.74 $27.76 24,846
2018-11-29 $28.50 $28.61 $28.50 $28.61 $27.64 567
2018-11-28 $28.24 $28.55 $28.08 $28.52 $27.55 4,271
2018-11-27 $28.02 $28.10 $28.01 $28.10 $27.15 1,316
2018-11-26 $28.04 $28.09 $28.02 $28.09 $27.14 2,668
2018-11-23 $27.70 $27.80 $27.70 $27.78 $26.84 1,027
2018-11-21 $27.80 $27.90 $27.75 $27.90 $26.95 2,137
2018-11-20 $27.65 $27.90 $27.62 $27.62 $26.69 22,402
2018-11-19 $28.47 $28.47 $28.11 $28.11 $27.15 1,507
2018-11-16 $28.51 $28.51 $28.44 $28.44 $27.47 3,815
2018-11-15 $28.10 $28.43 $28.10 $28.35 $27.39 942
2018-11-14 $28.34 $28.34 $28.07 $28.07 $27.12 1,117
2018-11-13 $28.51 $28.56 $28.45 $28.56 $27.59 725
2018-11-12 $28.67 $28.67 $28.67 $28.67 $27.70 200
2018-11-09 $28.89 $28.95 $28.80 $28.80 $27.82 597
2018-11-08 $29.14 $29.20 $29.07 $29.16 $28.17 6,904
2018-11-07 $28.88 $29.17 $28.88 $29.17 $28.18 2,109
2018-11-06 $28.60 $28.74 $28.60 $28.66 $27.69 2,451
2018-11-05 $28.39 $28.61 $28.39 $28.58 $27.61 2,736
2018-11-02 $28.70 $28.70 $28.31 $28.43 $27.46 5,617
2018-11-01 $28.23 $28.51 $28.23 $28.51 $27.54 4,755
2018-10-31 $28.15 $28.18 $28.15 $28.18 $27.22 462
2018-10-30 $27.58 $27.64 $27.57 $27.61 $26.67 30,518
2018-10-29 $27.76 $27.76 $27.19 $27.19 $26.27 1,620
2018-10-26 $27.32 $27.46 $27.26 $27.36 $26.43 14,526
2018-10-25 $27.79 $27.94 $27.75 $27.94 $26.99 3,498
2018-10-24 $28.33 $28.33 $27.66 $27.66 $26.72 5,680
2018-10-23 $28.23 $28.38 $28.15 $28.38 $27.42 1,204
2018-10-22 $28.53 $28.56 $28.48 $28.56 $27.59 2,573
2018-10-19 $28.95 $28.95 $28.65 $28.67 $27.70 3,797
2018-10-18 $29.01 $29.01 $28.73 $28.78 $27.80 3,884
2018-10-17 $29.30 $29.30 $28.88 $29.08 $28.09 2,550
2018-10-16 $28.76 $29.18 $28.76 $29.14 $28.15 5,726
2018-10-15 $28.70 $28.70 $28.68 $28.68 $27.71 626
2018-10-12 $28.66 $28.67 $28.66 $28.67 $27.69 1,325
2018-10-11 $28.90 $28.90 $28.38 $28.49 $27.52 5,579
2018-10-10 $29.73 $29.73 $29.41 $29.45 $28.45 2,801
2018-10-09 $29.95 $29.95 $29.95 $29.95 $28.93 430
2018-10-08 $30.01 $30.01 $30.01 $30.01 $28.99 150
2018-10-05 $30.27 $30.27 $29.90 $30.04 $29.02 3,145
2018-10-04 $30.16 $30.16 $30.07 $30.07 $29.05 1,810
2018-10-03 $30.44 $30.52 $30.44 $30.47 $29.44 740
2018-10-02 $30.47 $30.48 $30.43 $30.43 $29.40 6,259
2018-10-01 $30.62 $30.62 $30.37 $30.37 $29.34 8,434
2018-09-28 $30.18 $30.45 $30.18 $30.43 $29.40 3,645
2018-09-27 $30.40 $30.49 $30.36 $30.40 $29.37 2,628
2018-09-26 $30.63 $30.63 $30.50 $30.60 $29.56 2,895
2018-09-25 $30.51 $30.51 $30.48 $30.48 $29.45 1,247
2018-09-24 $30.80 $30.80 $30.54 $30.54 $29.50 782
2018-09-21 $30.83 $30.85 $30.75 $30.79 $29.74 22,690
2018-09-20 $30.73 $30.80 $30.72 $30.72 $29.68 4,678
2018-09-19 $30.48 $30.48 $30.48 $30.48 $29.45 640
2018-09-18 $30.53 $30.59 $30.42 $30.59 $29.55 607
2018-09-17 $30.49 $30.53 $30.42 $30.42 $29.39 1,103
2018-09-14 $30.56 $30.57 $30.48 $30.56 $29.52 6,991
2018-09-13 $30.55 $30.56 $30.53 $30.56 $29.45 779
2018-09-12 $30.37 $30.45 $30.36 $30.45 $29.35 11,235
2018-09-11 $30.32 $30.32 $30.32 $30.32 $29.22 1,356
2018-09-10 $30.29 $30.40 $30.29 $30.39 $29.30 1,563
2018-09-07 $30.19 $30.26 $30.19 $30.26 $29.17 1,454
2018-09-06 $30.46 $30.46 $30.32 $30.36 $29.27 1,496
2018-09-05 $30.45 $30.45 $30.45 $30.45 $29.35 255
2018-09-04 $30.55 $30.55 $30.44 $30.44 $29.34 4,316
2018-08-31 $30.42 $30.42 $30.42 $30.42 $29.32 310
2018-08-30 $30.53 $30.55 $30.43 $30.44 $29.34 4,537
2018-08-29 $30.62 $30.62 $30.62 $30.62 $29.52 374
2018-08-28 $30.49 $30.56 $30.40 $30.56 $29.46 2,633
2018-08-27 $30.46 $30.48 $30.45 $30.45 $29.35 1,878
2018-08-24 $30.18 $30.32 $30.18 $30.27 $29.18 15,271
2018-08-23 $30.11 $30.11 $30.09 $30.09 $29.00 3,741
2018-08-22 $30.19 $30.19 $30.19 $30.19 $29.10 491
2018-08-21 $30.21 $30.30 $30.15 $30.28 $29.19 44,595
2018-08-20 $30.07 $30.13 $30.05 $30.12 $29.03 1,563
2018-08-17 $29.86 $30.05 $29.80 $30.04 $28.95 8,173
2018-08-16 $29.90 $29.90 $29.90 $29.90 $28.82 205
2018-08-15 $29.57 $29.60 $29.49 $29.55 $28.49 3,852
2018-08-14 $29.80 $29.89 $29.80 $29.89 $28.81 1,557
2018-08-13 $29.78 $29.78 $29.63 $29.72 $28.65 2,204
2018-08-10 $30.00 $30.00 $30.00 $30.00 $28.92 0
2018-08-09 $29.97 $30.03 $29.97 $30.00 $28.92 794
2018-08-08 $30.01 $30.06 $29.95 $30.00 $28.92 6,940
2018-08-07 $30.03 $30.03 $30.03 $30.03 $28.95 200
2018-08-06 $30.00 $30.00 $30.00 $30.00 $28.92 363
2018-08-03 $29.85 $29.93 $29.80 $29.93 $28.85 1,922
2018-08-02 $29.56 $29.82 $29.56 $29.82 $28.75 4,758
2018-08-01 $29.76 $29.76 $29.76 $29.76 $28.69 432
2018-07-31 $29.75 $29.86 $29.74 $29.85 $28.77 1,093
2018-07-30 $29.87 $29.87 $29.68 $29.68 $28.61 1,515
2018-07-27 $29.90 $29.90 $29.70 $29.80 $28.72 1,347
2018-07-26 $29.94 $30.04 $29.94 $30.03 $28.95 8,662
2018-07-25 $29.76 $29.77 $29.76 $29.77 $28.69 3,400
2018-07-24 $29.79 $29.79 $29.57 $29.57 $28.50 2,381
2018-07-23 $29.64 $29.68 $29.57 $29.66 $28.59 2,468
2018-07-20 $29.68 $29.73 $29.67 $29.69 $28.62 5,548
2018-07-19 $29.76 $29.80 $29.69 $29.77 $28.70 3,891
2018-07-18 $29.64 $29.73 $29.64 $29.73 $28.66 1,977
2018-07-17 $29.65 $29.68 $29.64 $29.68 $28.61 4,736
2018-07-16 $29.48 $29.55 $29.48 $29.52 $28.46 6,181
2018-07-13 $29.68 $29.68 $29.63 $29.63 $28.56 858
2018-07-12 $29.58 $29.65 $29.50 $29.61 $28.54 1,074
2018-07-11 $29.51 $29.51 $29.43 $29.43 $28.37 1,692
2018-07-10 $29.61 $29.61 $29.61 $29.61 $28.55 243
2018-07-09 $29.52 $29.55 $29.50 $29.50 $28.44 5,722
2018-07-06 $29.25 $29.41 $29.25 $29.33 $28.27 2,386
2018-07-05 $29.07 $29.09 $28.95 $29.09 $28.04 5,055
2018-07-03 $29.07 $29.07 $28.99 $29.05 $28.00 1,122
2018-07-02 $28.69 $28.84 $28.68 $28.84 $27.80 1,610
2018-06-29 $28.77 $29.15 $28.77 $29.06 $28.01 2,982
2018-06-28 $28.70 $28.85 $28.66 $28.85 $27.81 1,124
2018-06-27 $29.13 $29.20 $28.83 $28.89 $27.85 2,758
2018-06-26 $29.11 $29.11 $29.03 $29.09 $28.04 3,096
2018-06-25 $29.14 $29.14 $28.87 $28.87 $27.83 257
2018-06-22 $29.51 $29.51 $29.42 $29.44 $28.38 2,104
2018-06-21 $29.35 $29.36 $29.20 $29.20 $28.15 4,470
2018-06-20 $29.50 $29.62 $29.49 $29.49 $28.34 3,205
2018-06-19 $29.37 $29.49 $29.37 $29.49 $28.34 1,187
2018-06-18 $29.54 $29.54 $29.54 $29.54 $28.39 145
2018-06-15 $29.60 $29.69 $29.49 $29.67 $28.51 1,531
2018-06-14 $29.62 $29.64 $29.56 $29.59 $28.44 4,281
2018-06-13 $29.71 $29.71 $29.59 $29.59 $28.44 3,601
2018-06-12 $29.71 $29.71 $29.57 $29.57 $28.41 1,759
2018-06-11 $29.61 $29.66 $29.61 $29.66 $28.51 1,757
2018-06-08 $29.39 $29.53 $29.39 $29.53 $28.38 1,905
2018-06-07 $29.44 $29.45 $29.33 $29.35 $28.21 3,980
2018-06-06 $29.31 $29.31 $29.23 $29.25 $28.11 927
2018-06-05 $29.17 $29.17 $29.17 $29.17 $28.03 827
2018-06-04 $29.19 $29.19 $29.07 $29.07 $27.94 1,964
2018-06-01 $29.03 $29.11 $28.99 $29.08 $27.95 3,484
2018-05-31 $28.81 $28.81 $28.81 $28.81 $27.69 217
2018-05-30 $28.89 $29.17 $28.89 $29.17 $28.03 1,314
2018-05-29 $28.95 $28.95 $28.60 $28.66 $27.55 1,765
2018-05-25 $29.00 $29.00 $28.92 $28.92 $27.79 1,092
2018-05-24 $28.93 $29.09 $28.90 $29.07 $27.93 4,437
2018-05-23 $28.91 $29.03 $28.91 $29.03 $27.90 1,242
2018-05-22 $29.18 $29.20 $29.09 $29.09 $27.96 4,341
2018-05-21 $29.07 $29.23 $29.07 $29.23 $28.09 2,027
2018-05-18 $28.85 $29.01 $28.85 $29.01 $27.88 1,187
2018-05-17 $29.06 $29.06 $29.06 $29.06 $27.93 258
2018-05-16 $28.84 $29.00 $28.84 $29.00 $27.87 1,141
2018-05-15 $28.77 $28.88 $28.72 $28.88 $27.76 2,064
2018-05-14 $29.05 $29.07 $28.99 $28.99 $27.86 2,498
2018-05-11 $29.03 $29.06 $28.98 $28.98 $27.85 1,459
2018-05-10 $28.86 $28.86 $28.86 $28.86 $27.74 794
2018-05-09 $28.62 $28.78 $28.56 $28.73 $27.61 2,452
2018-05-08 $28.45 $28.51 $28.45 $28.49 $27.38 4,439
2018-05-07 $28.51 $28.55 $28.46 $28.52 $27.41 1,382
2018-05-04 $28.34 $28.50 $28.30 $28.44 $27.33 8,474
2018-05-03 $28.02 $28.16 $27.81 $28.05 $26.96 8,363
2018-05-02 $28.28 $28.40 $28.21 $28.23 $27.13 8,044
2018-05-01 $28.41 $28.41 $28.13 $28.32 $27.22 4,010
2018-04-30 $28.68 $28.72 $28.40 $28.40 $27.29 8,980
2018-04-27 $28.56 $28.65 $28.56 $28.63 $27.51 13,330
2018-04-26 $28.41 $28.67 $28.41 $28.67 $27.55 15,278
2018-04-25 $28.26 $28.43 $28.26 $28.37 $27.27 8,418
2018-04-24 $28.81 $28.86 $28.27 $28.32 $27.22 3,215
2018-04-23 $28.74 $28.79 $28.56 $28.64 $27.52 3,987
2018-04-20 $28.66 $28.73 $28.58 $28.58 $27.47 5,400
2018-04-19 $28.86 $28.86 $28.75 $28.83 $27.71 3,914
2018-04-18 $28.99 $29.18 $28.99 $29.03 $27.90 11,154
2018-04-17 $28.93 $29.06 $28.84 $29.06 $27.93 2,333
2018-04-16 $28.58 $28.78 $28.58 $28.75 $27.63 2,411
2018-04-13 $28.50 $28.55 $28.47 $28.47 $27.36 9,779
2018-04-12 $28.57 $28.57 $28.53 $28.56 $27.45 2,951
2018-04-11 $28.53 $28.53 $28.29 $28.32 $27.22 3,029
2018-04-10 $28.38 $28.54 $28.38 $28.51 $27.40 2,629
2018-04-09 $28.34 $28.34 $28.25 $28.25 $27.15 22,674
2018-04-06 $28.21 $28.21 $27.81 $27.89 $26.80 1,366
2018-04-05 $28.60 $28.65 $28.59 $28.59 $27.48 3,535
2018-04-04 $27.85 $28.33 $27.83 $28.33 $27.23 1,936
2018-04-03 $27.82 $28.17 $27.82 $28.17 $27.07 984
2018-04-02 $27.76 $27.81 $27.56 $27.81 $26.73 9,094
2018-03-29 $28.33 $28.51 $28.33 $28.51 $27.40 907
2018-03-28 $28.28 $28.28 $28.02 $28.07 $26.97 1,392
2018-03-27 $28.56 $28.66 $28.30 $28.30 $27.20 2,573
2018-03-26 $28.05 $28.42 $28.05 $28.42 $27.31 5,734
2018-03-23 $28.48 $28.48 $27.88 $27.88 $26.79 2,704
2018-03-22 $28.83 $28.90 $28.48 $28.48 $27.37 3,621
2018-03-21 $29.24 $29.24 $29.23 $29.24 $28.05 633
2018-03-20 $29.09 $29.25 $29.09 $29.16 $27.97 4,945
2018-03-19 $29.36 $29.36 $28.95 $29.07 $27.89 2,658
2018-03-16 $29.51 $29.51 $29.51 $29.51 $28.31 166
2018-03-15 $29.47 $29.47 $29.24 $29.27 $28.08 1,944
2018-03-14 $29.55 $29.56 $29.31 $29.31 $28.12 1,367
2018-03-13 $29.67 $29.67 $29.59 $29.59 $28.38 872
2018-03-12 $29.56 $29.68 $29.56 $29.68 $28.47 36,531
2018-03-09 $29.20 $29.69 $29.20 $29.69 $28.48 1,111
2018-03-08 $29.04 $29.16 $29.03 $29.16 $27.97 1,319
2018-03-07 $29.19 $29.19 $28.83 $28.95 $27.77 2,971
2018-03-06 $29.05 $29.11 $29.05 $29.11 $27.92 4,692
2018-03-05 $28.93 $28.93 $28.93 $28.93 $27.75 676
2018-03-02 $28.31 $28.58 $28.31 $28.46 $27.30 1,338
2018-03-01 $28.62 $28.62 $28.50 $28.50 $27.34 205
2018-02-28 $29.17 $29.17 $28.94 $28.94 $27.76 2,862
2018-02-27 $29.34 $29.34 $29.20 $29.25 $28.05 6,617
2018-02-26 $29.31 $29.43 $29.31 $29.43 $28.23 723
2018-02-23 $28.96 $29.14 $28.92 $29.14 $27.96 3,234
2018-02-22 $28.78 $28.88 $28.75 $28.75 $27.58 1,150
2018-02-21 $29.10 $29.18 $28.87 $28.87 $27.69 6,624
2018-02-20 $29.07 $29.07 $28.91 $28.91 $27.73 2,034
2018-02-16 $29.04 $29.19 $29.04 $29.19 $28.00 1,408
2018-02-15 $28.83 $29.02 $28.77 $29.01 $27.82 3,815
2018-02-14 $28.52 $28.75 $28.52 $28.75 $27.57 3,008
2018-02-13 $28.12 $28.43 $28.12 $28.37 $27.22 5,354
2018-02-12 $28.31 $28.38 $28.31 $28.38 $27.22 1,493
2018-02-09 $27.75 $27.86 $27.15 $27.51 $26.39 11,223
2018-02-08 $29.58 $29.58 $28.03 $28.03 $26.89 5,577
2018-02-07 $28.82 $28.85 $28.59 $28.76 $27.59 7,763
2018-02-06 $27.99 $28.68 $27.98 $28.68 $27.51 13,887
2018-02-05 $29.15 $29.15 $28.40 $28.47 $27.31 10,047
2018-02-02 $29.67 $29.67 $29.31 $29.38 $28.18 6,642
2018-02-01 $29.97 $30.09 $29.90 $29.90 $28.68 6,066
2018-01-31 $30.05 $30.07 $29.92 $30.04 $28.82 10,261
2018-01-30 $30.04 $30.06 $30.03 $30.04 $28.82 2,773
2018-01-29 $30.68 $30.68 $30.39 $30.39 $29.15 6,729
2018-01-26 $30.35 $30.57 $30.33 $30.56 $29.32 45,943
2018-01-25 $30.33 $30.33 $30.17 $30.17 $28.94 3,041
2018-01-24 $30.37 $30.37 $30.31 $30.31 $29.07 1,037
2018-01-23 $30.18 $30.29 $30.16 $30.28 $29.05 12,456
2018-01-22 $30.06 $30.21 $30.00 $30.21 $28.98 5,977
2018-01-19 $29.91 $29.98 $29.88 $29.97 $28.75 832
2018-01-18 $29.83 $29.87 $29.75 $29.81 $28.60 2,825
2018-01-17 $29.74 $29.94 $29.68 $29.86 $28.64 7,204
2018-01-16 $29.94 $29.95 $29.75 $29.75 $28.54 8,962
2018-01-12 $29.69 $29.74 $29.67 $29.74 $28.53 116,290
2018-01-11 $29.45 $29.61 $29.40 $29.59 $28.38 8,460
2018-01-10 $29.35 $29.35 $29.30 $29.32 $28.12 1,900
2018-01-09 $29.39 $29.50 $29.39 $29.42 $28.22 10,496
2018-01-08 $29.19 $29.41 $29.19 $29.41 $28.21 560
2018-01-05 $29.17 $29.26 $29.17 $29.26 $28.07 1,229
2018-01-04 $29.16 $29.20 $29.12 $29.18 $27.99 5,771
2018-01-03 $29.13 $29.13 $28.83 $29.00 $27.82 4,414
2018-01-02 $28.77 $28.85 $28.77 $28.84 $27.67 2,981
2017-12-29 $28.83 $28.83 $28.76 $28.76 $27.59 3,320
2017-12-28 $28.63 $28.76 $28.63 $28.76 $27.59 5,664
2017-12-27 $28.77 $28.78 $28.66 $28.74 $27.57 6,996
2017-12-26 $28.86 $28.86 $28.71 $28.73 $27.56 6,457
2017-12-22 $28.80 $28.80 $28.63 $28.64 $27.47 17,035
2017-12-21 $28.73 $28.73 $28.73 $28.73 $27.56 550
2017-12-20 $28.80 $28.80 $28.64 $28.75 $27.49 21,624
2017-12-19 $28.90 $28.90 $28.71 $28.71 $27.45 18,670
2017-12-18 $28.86 $28.87 $28.84 $28.87 $27.60 5,423
2017-12-15 $28.67 $28.69 $28.63 $28.63 $27.37 2,283
2017-12-14 $28.47 $28.47 $28.42 $28.43 $27.18 1,211
2017-12-13 $28.57 $28.63 $28.57 $28.59 $27.33 1,156
2017-12-12 $28.55 $28.64 $28.55 $28.58 $27.32 4,100
2017-12-11 $28.50 $28.57 $28.50 $28.57 $27.31 1,118
2017-12-08 $28.51 $28.52 $28.48 $28.50 $27.25 3,231
2017-12-07 $28.32 $28.34 $28.28 $28.34 $27.10 1,169
2017-12-06 $28.21 $28.24 $28.20 $28.24 $26.99 2,462
2017-12-05 $28.32 $28.34 $28.27 $28.28 $27.04 1,105
2017-12-04 $28.65 $28.65 $28.53 $28.55 $27.30 3,833
2017-12-01 $28.28 $28.42 $28.28 $28.42 $27.17 3,763
2017-11-30 $28.39 $28.40 $28.39 $28.40 $27.15 1,042
2017-11-29 $28.25 $28.25 $28.25 $28.25 $27.01 271
2017-11-28 $28.01 $28.17 $27.96 $28.14 $26.90 4,733
2017-11-27 $27.89 $27.89 $27.89 $27.89 $26.66 2,202
2017-11-24 $27.94 $27.94 $27.94 $27.94 $26.71 278
2017-11-22 $27.88 $27.92 $27.86 $27.89 $26.66 2,078
2017-11-21 $27.88 $27.90 $27.87 $27.88 $26.66 2,133
2017-11-20 $27.75 $27.75 $27.75 $27.75 $26.53 101
2017-11-17 $27.67 $27.70 $27.67 $27.70 $26.48 541
2017-11-16 $27.62 $27.70 $27.62 $27.70 $26.48 2,171
2017-11-15 $27.62 $27.62 $27.44 $27.49 $26.28 7,308
2017-11-14 $27.56 $27.62 $27.55 $27.56 $26.35 9,550
2017-11-13 $27.59 $27.65 $27.57 $27.61 $26.40 4,498
2017-11-10 $27.59 $27.60 $27.55 $27.60 $26.39 1,561
2017-11-09 $27.59 $27.63 $27.49 $27.55 $26.34 6,215
2017-11-08 $27.68 $27.68 $27.63 $27.63 $26.42 2,678
2017-11-07 $27.63 $27.63 $27.58 $27.63 $26.42 5,736
2017-11-06 $27.55 $27.68 $27.55 $27.63 $26.42 3,250
2017-11-03 $27.54 $27.61 $27.46 $27.61 $26.40 5,902
2017-11-02 $27.35 $27.40 $27.35 $27.40 $26.20 2,192
2017-11-01 $27.78 $27.78 $27.46 $27.46 $26.25 4,526
2017-10-31 $27.37 $27.51 $27.37 $27.49 $26.28 6,308
2017-10-30 $27.48 $27.51 $27.42 $27.45 $26.24 5,678
2017-10-27 $27.30 $27.46 $27.30 $27.46 $26.25 24,990
2017-10-26 $27.39 $27.42 $27.37 $27.41 $26.21 2,743
2017-10-25 $27.30 $27.33 $27.30 $27.33 $26.13 1,021
2017-10-24 $27.51 $27.53 $27.49 $27.51 $26.30 6,825
2017-10-23 $27.59 $27.61 $27.49 $27.49 $26.28 2,656
2017-10-20 $27.53 $27.53 $27.50 $27.50 $26.29 743
2017-10-19 $27.31 $27.36 $27.30 $27.30 $26.10 1,781
2017-10-18 $27.34 $27.39 $27.32 $27.38 $26.18 5,786
2017-10-17 $27.35 $27.35 $27.35 $27.35 $26.15 525
2017-10-16 $27.32 $27.35 $27.32 $27.35 $26.15 575
2017-10-13 $27.40 $27.41 $27.35 $27.38 $26.17 6,821
2017-10-12 $27.28 $27.35 $27.28 $27.33 $26.13 3,304
2017-10-11 $27.27 $27.32 $27.24 $27.31 $26.11 9,374
2017-10-10 $27.30 $27.30 $27.25 $27.26 $26.06 6,203
2017-10-09 $27.19 $27.27 $27.18 $27.24 $26.04 8,071
2017-10-06 $27.29 $27.29 $27.28 $27.29 $26.09 706
2017-10-05 $27.26 $27.38 $27.26 $27.38 $26.18 9,001
2017-10-04 $27.12 $27.12 $27.12 $27.12 $25.93 0
2017-10-03 $27.22 $27.22 $27.12 $27.12 $25.93 5,561
2017-10-02 $26.97 $27.12 $26.97 $27.11 $25.92 1,177
2017-09-29 $26.95 $27.01 $26.95 $27.01 $25.82 1,196
2017-09-28 $26.92 $26.92 $26.92 $26.92 $25.74 1,002
2017-09-27 $26.86 $27.74 $26.78 $26.91 $25.73 4,539
2017-09-26 $26.82 $26.82 $26.76 $26.81 $25.63 9,431
2017-09-25 $26.71 $26.71 $26.71 $26.71 $25.54 127
2017-09-22 $26.72 $26.73 $26.71 $26.71 $25.54 3,098
2017-09-21 $26.81 $26.81 $26.71 $26.75 $25.57 3,456
2017-09-20 $26.76 $26.76 $26.71 $26.74 $25.53 1,318
2017-09-19 $26.73 $26.73 $26.73 $26.73 $25.52 1,037
2017-09-18 $26.79 $26.79 $26.74 $26.74 $25.53 709
2017-09-15 $26.63 $26.68 $26.62 $26.66 $25.45 63,949
2017-09-14 $26.60 $26.65 $26.60 $26.65 $25.44 2,019
2017-09-13 $26.68 $26.68 $26.64 $26.64 $25.43 1,036
2017-09-12 $26.58 $26.66 $26.58 $26.66 $25.45 386
2017-09-11 $26.53 $26.59 $26.52 $26.59 $25.39 1,856
2017-09-08 $26.33 $26.33 $26.31 $26.31 $25.12 1,532
2017-09-07 $26.34 $26.34 $26.34 $26.34 $25.15 1
2017-09-06 $26.32 $26.34 $26.27 $26.34 $25.15 3,398
2017-09-05 $26.31 $26.31 $26.08 $26.21 $25.02 1,245
2017-09-01 $26.43 $26.43 $26.43 $26.43 $25.23 362
2017-08-31 $26.30 $26.30 $26.30 $26.30 $25.11 750
2017-08-30 $26.06 $26.21 $25.98 $26.20 $25.02 2,075
2017-08-29 $26.00 $26.04 $25.95 $26.04 $24.86 2,690
2017-08-28 $26.11 $26.11 $26.03 $26.08 $24.90 11,979
2017-08-25 $26.12 $26.17 $26.11 $26.12 $24.94 6,170
2017-08-24 $26.05 $26.12 $26.05 $26.05 $24.87 1,948
2017-08-23 $26.05 $26.12 $26.02 $26.08 $24.90 4,423
2017-08-22 $26.01 $26.13 $25.97 $26.12 $24.94 5,029
2017-08-21 $25.91 $25.92 $25.85 $25.86 $24.69 19,300
2017-08-18 $25.63 $25.97 $25.63 $25.92 $24.75 733,714
2017-08-17 $26.36 $26.37 $26.06 $26.06 $24.88 3,503
2017-08-16 $26.40 $26.44 $26.40 $26.44 $25.24 1,284
2017-08-15 $26.17 $26.38 $26.17 $26.37 $25.17 5,260
2017-08-14 $26.37 $26.37 $26.35 $26.35 $25.16 376
2017-08-11 $25.89 $26.13 $25.89 $25.99 $24.81 2,769
2017-08-10 $26.27 $26.27 $26.06 $26.14 $24.96 2,654
2017-08-09 $26.37 $26.37 $26.37 $26.37 $25.18 212
2017-08-08 $26.58 $26.60 $26.42 $26.42 $25.22 4,160
2017-08-07 $26.39 $26.39 $26.39 $26.39 $25.19 30
2017-08-04 $26.39 $26.39 $26.39 $26.39 $25.19 8
2017-08-03 $26.43 $26.44 $26.38 $26.39 $25.19 2,336
2017-08-02 $26.38 $26.38 $26.38 $26.38 $25.18 170
2017-08-01 $26.35 $26.38 $26.27 $26.27 $25.08 1,421
2017-07-31 $26.38 $26.42 $26.31 $26.42 $25.22 933
2017-07-28 $26.34 $26.34 $26.34 $26.34 $25.14 4
2017-07-27 $26.46 $26.46 $26.34 $26.34 $25.14 723
2017-07-26 $26.47 $26.47 $26.47 $26.47 $25.27 7
2017-07-25 $26.39 $26.47 $26.38 $26.47 $25.27 1,646
2017-07-24 $26.34 $26.34 $26.34 $26.34 $25.15 1,002
2017-07-21 $26.40 $26.40 $26.40 $26.40 $25.20 22
2017-07-20 $26.21 $26.40 $26.21 $26.40 $25.20 5,609
2017-07-19 $26.20 $26.21 $26.20 $26.21 $25.02 1,492
2017-07-18 $26.20 $26.21 $26.18 $26.21 $25.02 1,035
2017-07-17 $26.21 $26.21 $26.21 $26.21 $25.02 0
2017-07-14 $26.20 $26.21 $26.12 $26.21 $25.02 2,401
2017-07-13 $26.04 $26.07 $26.04 $26.07 $24.89 346
2017-07-12 $26.07 $26.07 $26.07 $26.07 $24.89 800
2017-07-11 $25.91 $25.91 $25.91 $25.91 $24.74 23
2017-07-10 $25.90 $25.91 $25.76 $25.91 $24.74 2,573
2017-07-07 $25.98 $25.98 $25.98 $25.98 $24.80 0
2017-07-06 $25.98 $25.98 $25.98 $25.98 $24.80 10
2017-07-05 $25.86 $25.98 $25.86 $25.98 $24.80 452
2017-07-03 $25.88 $25.88 $25.88 $25.88 $24.71 32
2017-06-30 $25.88 $25.88 $25.88 $25.88 $24.71 835
2017-06-29 $25.81 $25.81 $25.81 $25.81 $24.64 0
2017-06-28 $25.81 $25.81 $25.81 $25.81 $24.64 25
2017-06-27 $25.87 $25.87 $25.81 $25.81 $24.64 1,010
2017-06-26 $26.05 $26.05 $25.89 $25.89 $24.72 654
2017-06-23 $25.87 $26.00 $25.87 $26.00 $24.82 2,206
2017-06-22 $25.87 $25.87 $25.87 $25.87 $24.70 0
2017-06-21 $25.92 $25.95 $25.87 $25.87 $24.62 1,764
2017-06-20 $25.78 $25.78 $25.78 $25.78 $24.53 12
2017-06-19 $25.78 $25.78 $25.78 $25.78 $24.53 9
2017-06-16 $25.64 $25.80 $25.64 $25.78 $24.53 5,013
2017-06-15 $25.87 $25.87 $25.87 $25.87 $24.62 1
2017-06-14 $25.87 $25.87 $25.87 $25.87 $24.62 10
2017-06-13 $25.87 $25.87 $25.87 $25.87 $24.62 3
2017-06-12 $25.87 $25.87 $25.87 $25.87 $24.62 2
2017-06-09 $25.87 $25.87 $25.87 $25.87 $24.62 101
2017-06-08 $25.87 $25.87 $25.87 $25.87 $24.61 45
2017-06-07 $25.87 $25.87 $25.87 $25.87 $24.61 10
2017-06-06 $25.87 $25.87 $25.87 $25.87 $24.61 146
2017-06-05 $25.90 $25.90 $25.90 $25.90 $24.65 638
2017-06-02 $25.79 $25.79 $25.79 $25.79 $24.54 59
2017-06-01 $25.79 $25.79 $25.79 $25.79 $24.54 0
2017-05-31 $25.79 $25.79 $25.79 $25.79 $24.54 0
2017-05-30 $26.15 $26.15 $25.70 $25.79 $24.54 8,802
2017-05-26 $25.73 $25.73 $25.68 $25.68 $24.43 300
2017-05-25 $25.88 $25.88 $25.88 $25.88 $24.63 100
2017-05-24 $25.53 $25.53 $25.53 $25.53 $24.30 1
2017-05-23 $25.36 $25.53 $25.36 $25.53 $24.30 546
2017-05-22 $25.36 $25.36 $25.36 $25.36 $24.13 239
2017-05-19 $25.21 $25.21 $25.21 $25.21 $23.98 50
2017-05-18 $25.06 $25.21 $25.06 $25.21 $23.98 584
2017-05-17 $25.29 $25.29 $25.29 $25.29 $24.07 101
2017-05-16 $25.42 $25.42 $25.42 $25.42 $24.19 500
2017-05-15 $25.28 $25.28 $25.28 $25.28 $24.06 1
2017-05-12 $25.28 $25.28 $25.28 $25.28 $24.06 4
2017-05-11 $25.28 $25.28 $25.28 $25.28 $24.06 513
2017-05-10 $25.42 $25.42 $25.42 $25.42 $24.19 2
2017-05-09 $25.64 $25.64 $25.42 $25.42 $24.19 892
2017-05-08 $25.41 $25.41 $25.41 $25.41 $24.18 3
2017-05-05 $25.41 $25.41 $25.41 $25.41 $24.18 5
2017-05-04 $25.48 $25.56 $25.41 $25.41 $24.18 1,032
2017-05-03 $25.34 $25.34 $25.34 $25.34 $24.12 100
2017-05-02 $25.34 $25.34 $25.34 $25.34 $24.12 468
2017-05-01 $25.50 $25.50 $25.46 $25.46 $24.23 425
2017-04-28 $25.40 $25.40 $25.40 $25.40 $24.17 4
2017-04-27 $25.35 $25.40 $25.32 $25.40 $24.17 500
2017-04-26 $25.40 $25.40 $25.40 $25.40 $24.17 4
2017-04-25 $25.54 $25.54 $25.40 $25.40 $24.17 708
2017-04-24 $25.17 $25.17 $25.12 $25.13 $23.91 1,793
2017-04-21 $25.00 $25.00 $25.00 $25.00 $23.79 286
2017-04-20 $24.82 $24.86 $24.82 $24.83 $23.63 1,400
2017-04-19 $24.91 $24.91 $24.91 $24.91 $23.70 91
2017-04-18 $24.91 $24.91 $24.91 $24.91 $23.70 0
2017-04-17 $24.91 $24.91 $24.91 $24.91 $23.70 238
2017-04-13 $24.84 $25.07 $24.84 $25.07 $23.86 2,715
2017-04-12 $25.18 $25.18 $25.18 $25.18 $23.96 30
2017-04-11 $25.18 $25.18 $25.18 $25.18 $23.96 31
2017-04-10 $25.16 $25.25 $25.16 $25.18 $23.96 2,104
2017-04-07 $25.05 $25.06 $25.05 $25.06 $23.85 800
2017-04-06 $25.28 $25.28 $25.28 $25.28 $24.06 48
2017-04-05 $25.28 $25.28 $25.28 $25.28 $24.06 786
2017-04-04 $25.24 $25.24 $25.24 $25.24 $24.02 1
2017-04-03 $25.24 $25.24 $25.24 $25.24 $24.02 521
2017-03-31 $24.98 $24.98 $24.98 $24.98 $23.77 8
2017-03-30 $24.98 $24.98 $24.98 $24.98 $23.77 15
2017-03-29 $24.98 $24.98 $24.98 $24.98 $23.77 6
2017-03-28 $25.13 $25.13 $24.98 $24.98 $23.77 940
2017-03-27 $24.67 $24.67 $24.67 $24.67 $23.47 525
2017-03-24 $25.03 $25.03 $25.03 $25.03 $23.81 0
2017-03-23 $25.13 $25.13 $24.82 $25.03 $23.81 2,704
2017-03-22 $25.11 $25.13 $25.11 $25.13 $23.83 690
2017-03-21 $25.36 $25.36 $25.36 $25.36 $24.05 58
2017-03-20 $25.32 $25.36 $25.20 $25.36 $24.05 1,153
2017-03-17 $25.26 $25.26 $25.26 $25.26 $23.96 6
2017-03-16 $25.26 $25.26 $25.26 $25.26 $23.96 300
2017-03-15 $25.12 $25.12 $25.12 $25.12 $23.82 302
2017-03-14 $25.41 $25.41 $25.41 $25.41 $24.10 15
2017-03-13 $25.37 $25.41 $25.14 $25.41 $24.10 1,004
2017-03-10 $25.23 $25.23 $25.23 $25.23 $23.93 2
2017-03-09 $25.23 $25.23 $25.23 $25.23 $23.93 0
2017-03-08 $25.23 $25.23 $25.23 $25.23 $23.93 329
2017-03-07 $25.30 $25.30 $25.15 $25.15 $23.85 676
2017-03-06 $25.31 $25.31 $25.31 $25.31 $24.01 792
2017-03-03 $25.31 $25.31 $25.31 $25.31 $24.00 10
2017-03-02 $25.31 $25.31 $25.31 $25.31 $24.00 301
2017-03-01 $25.21 $25.21 $25.21 $25.21 $23.91 12
2017-02-28 $25.21 $25.21 $25.21 $25.21 $23.91 0
2017-02-27 $25.21 $25.21 $25.21 $25.21 $23.91 1,000
2017-02-24 $25.21 $25.28 $25.21 $25.23 $23.93 1,426
2017-02-23 $25.15 $25.15 $25.15 $25.15 $23.85 50
2017-02-22 $25.15 $25.15 $25.15 $25.15 $23.85 0
2017-02-21 $25.15 $25.15 $25.15 $25.15 $23.85 426
2017-02-17 $25.07 $25.07 $24.86 $24.86 $23.58 401
2017-02-16 $24.87 $24.87 $24.87 $24.87 $23.59 2
2017-02-15 $24.87 $24.87 $24.87 $24.87 $23.59 1,014
2017-02-14 $24.85 $24.85 $24.85 $24.85 $23.57 101
2017-02-13 $24.30 $24.30 $24.30 $24.30 $23.05 1
2017-02-10 $24.30 $24.30 $24.30 $24.30 $23.05 6
2017-02-09 $24.30 $24.30 $24.30 $24.30 $23.05 1,318
2017-02-08 $24.24 $24.24 $24.24 $24.24 $22.99 0
2017-02-07 $24.73 $24.73 $24.24 $24.24 $22.99 550
2017-02-06 $24.30 $24.30 $24.30 $24.30 $23.05 2
2017-02-03 $24.30 $24.30 $24.30 $24.30 $23.05 100
2017-02-02 $24.19 $24.19 $24.19 $24.19 $22.94 5
2017-02-01 $24.09 $24.19 $24.09 $24.19 $22.94 503
2017-01-31 $24.24 $24.24 $24.24 $24.24 $22.99 74
2017-01-30 $24.24 $24.24 $24.24 $24.24 $22.99 355
2017-01-27 $24.15 $24.15 $24.15 $24.15 $22.90 50
2017-01-26 $24.15 $24.15 $24.15 $24.15 $22.90 15
2017-01-25 $24.15 $24.15 $24.15 $24.15 $22.90 25
2017-01-24 $24.15 $24.15 $24.15 $24.15 $22.90 550
2017-01-23 $24.00 $24.00 $24.00 $24.00 $22.76 82
2017-01-20 $24.00 $24.00 $24.00 $24.00 $22.76 102
2017-01-19 $24.00 $24.00 $24.00 $24.00 $22.76 222
2017-01-18 $24.29 $24.29 $24.29 $24.29 $23.04 13
2017-01-17 $24.29 $24.29 $24.29 $24.29 $23.04 502
2017-01-13 $24.07 $24.07 $24.06 $24.07 $22.82 1,134
2017-01-12 $24.06 $24.06 $24.06 $24.06 $22.82 90
2017-01-11 $24.06 $24.06 $24.06 $24.06 $22.82 1
2017-01-10 $24.06 $24.06 $24.06 $24.06 $22.82 0
2017-01-09 $24.06 $24.06 $24.06 $24.06 $22.82 1
2017-01-06 $24.06 $24.06 $24.06 $24.06 $22.82 1
2017-01-05 $24.06 $24.06 $24.06 $24.06 $22.82 4
2017-01-04 $24.06 $24.06 $24.06 $24.06 $22.82 553
2017-01-03 $23.74 $23.74 $23.74 $23.74 $22.52 214
2016-12-30 $23.72 $23.76 $23.72 $23.74 $22.52 2,764
2016-12-29 $23.85 $23.85 $23.85 $23.85 $22.62 476
2016-12-28 $24.14 $24.14 $24.01 $24.01 $22.77 552
2016-12-27 $23.97 $23.97 $23.97 $23.97 $22.74 16
2016-12-23 $23.97 $23.97 $23.97 $23.97 $22.74 0
2016-12-22 $23.97 $23.97 $23.97 $23.97 $22.74 15
2016-12-21 $23.97 $23.97 $23.97 $23.97 $22.74 1,175
2016-12-20 $24.12 $24.33 $24.12 $24.33 $22.95 7,115
2016-12-19 $23.40 $24.05 $23.40 $24.04 $22.68 2,355
2016-12-16 $24.16 $24.16 $24.16 $24.16 $22.79 33
2016-12-15 $24.07 $24.16 $24.07 $24.16 $22.79 658
2016-12-14 $24.04 $24.04 $24.04 $24.04 $22.68 20
2016-12-13 $24.04 $24.04 $24.04 $24.04 $22.68 0
2016-12-12 $23.99 $24.04 $23.99 $24.04 $22.68 1,255
2016-12-09 $24.07 $24.07 $24.04 $24.04 $22.67 510
2016-12-08 $24.01 $24.01 $23.87 $23.87 $22.52 786
2016-12-07 $23.70 $23.70 $23.70 $23.70 $22.35 618
2016-12-06 $23.53 $23.53 $23.53 $23.53 $22.19 14
2016-12-05 $23.53 $23.53 $23.53 $23.53 $22.19 2
2016-12-02 $23.53 $23.53 $23.53 $23.53 $22.19 210
2016-12-01 $23.68 $23.68 $23.68 $23.68 $22.33 175
2016-11-30 $23.36 $23.57 $23.36 $23.57 $22.23 3,802
2016-11-29 $23.60 $23.63 $23.57 $23.57 $22.23 3,875
2016-11-28 $23.64 $23.64 $23.64 $23.64 $22.30 2
2016-11-25 $23.64 $23.64 $23.64 $23.64 $22.30 150
2016-11-23 $23.28 $23.64 $23.28 $23.64 $22.30 734
2016-11-22 $23.51 $23.64 $23.50 $23.64 $22.30 1,315
2016-11-21 $23.51 $23.51 $23.37 $23.44 $22.11 17,420
2016-11-18 $23.37 $23.51 $23.37 $23.51 $22.18 1,035
2016-11-17 $23.52 $23.52 $23.40 $23.40 $22.07 639
2016-11-16 $23.50 $23.50 $23.50 $23.50 $22.17 0
2016-11-15 $23.38 $23.50 $23.38 $23.50 $22.17 310
2016-11-14 $23.11 $23.11 $23.11 $23.11 $21.80 549
2016-11-11 $23.37 $23.37 $23.37 $23.37 $22.05 0
2016-11-10 $23.37 $23.37 $23.37 $23.37 $22.05 152
2016-11-09 $23.50 $23.50 $23.10 $23.23 $21.91 3,438
2016-11-08 $23.45 $23.45 $23.34 $23.35 $22.02 1,027
2016-11-07 $23.24 $23.28 $23.06 $23.06 $21.75 1,476
2016-11-04 $23.19 $23.21 $23.19 $23.21 $21.89 2,542
2016-11-03 $23.17 $23.17 $23.17 $23.17 $21.86 218
2016-11-02 $23.32 $23.32 $23.32 $23.32 $22.00 0
2016-11-01 $23.32 $23.32 $23.32 $23.32 $22.00 68
2016-10-31 $23.32 $23.32 $23.32 $23.32 $22.00 786
2016-10-28 $23.35 $23.35 $23.35 $23.35 $22.02 3
2016-10-27 $23.35 $23.35 $23.35 $23.35 $22.02 0
2016-10-26 $23.35 $23.35 $23.35 $23.35 $22.02 13
2016-10-25 $23.35 $23.35 $23.35 $23.35 $22.02 150
2016-10-24 $23.43 $23.43 $23.40 $23.43 $22.10 1,051
2016-10-21 $23.25 $23.25 $23.25 $23.25 $21.93 0
2016-10-20 $23.01 $23.35 $23.01 $23.25 $21.93 2,468
2016-10-19 $23.13 $23.13 $23.13 $23.13 $21.82 11
2016-10-18 $23.13 $23.13 $23.13 $23.13 $21.82 332
2016-10-17 $23.16 $23.16 $23.16 $23.16 $21.85 154
2016-10-14 $23.30 $23.30 $23.30 $23.30 $21.98 535
2016-10-13 $23.16 $23.16 $23.16 $23.16 $21.84 368
2016-10-12 $23.52 $23.52 $23.52 $23.52 $22.19 119
2016-10-11 $23.56 $23.56 $23.56 $23.56 $22.22 0
2016-10-10 $23.56 $23.56 $23.56 $23.56 $22.22 1
2016-10-07 $23.56 $23.56 $23.56 $23.56 $22.22 15
2016-10-06 $23.56 $23.56 $23.55 $23.56 $22.22 2,200
2016-10-05 $23.65 $23.69 $23.65 $23.68 $22.34 2,000
2016-10-04 $23.54 $23.57 $23.54 $23.57 $22.23 1,202
2016-10-03 $24.02 $24.02 $24.02 $24.02 $22.66 50
2016-09-30 $24.01 $24.02 $24.01 $24.02 $22.66 1,159
2016-09-29 $23.91 $23.91 $23.75 $23.75 $22.40 411
2016-09-28 $23.47 $23.47 $23.47 $23.47 $22.14 0
2016-09-27 $23.47 $23.47 $23.47 $23.47 $22.14 240
2016-09-26 $24.04 $24.05 $24.04 $24.05 $22.69 836
2016-09-23 $23.58 $23.58 $23.58 $23.58 $22.24 5
2016-09-22 $23.67 $23.67 $23.67 $23.67 $22.33 0
2016-09-21 $23.67 $23.67 $23.67 $23.67 $22.33 0
2016-09-20 $23.48 $25.33 $23.48 $23.67 $22.25 20,632
2016-09-19 $23.72 $23.72 $23.72 $23.72 $22.30 22
2016-09-16 $23.72 $23.72 $23.72 $23.72 $22.30 0
2016-09-15 $23.70 $23.73 $23.55 $23.72 $22.30 2,542
2016-09-14 $23.71 $23.71 $23.71 $23.71 $22.29 2,150
2016-09-13 $23.72 $23.72 $23.72 $23.72 $22.30 687
2016-09-12 $23.75 $23.75 $23.75 $23.75 $22.32 141
2016-09-09 $23.76 $23.76 $23.76 $23.76 $22.33 157
2016-09-08 $24.07 $24.12 $23.97 $24.12 $22.67 687
2016-09-07 $24.06 $24.06 $24.06 $24.06 $22.61 0
2016-09-06 $24.06 $24.06 $24.06 $24.06 $22.61 304
2016-09-02 $23.91 $23.95 $23.91 $23.95 $22.51 279
2016-09-01 $23.90 $23.90 $23.90 $23.90 $22.47 0
2016-08-31 $23.93 $23.93 $23.90 $23.90 $22.47 449
2016-08-30 $24.25 $24.25 $24.25 $24.25 $22.79 13
2016-08-29 $24.25 $24.25 $24.25 $24.25 $22.79 66
2016-08-26 $24.25 $24.25 $24.25 $24.25 $22.79 0
2016-08-25 $24.25 $24.25 $24.25 $24.25 $22.79 0
2016-08-24 $24.25 $24.25 $24.25 $24.25 $22.79 124
2016-08-23 $24.30 $24.30 $24.26 $24.26 $22.80 423
2016-08-22 $24.20 $24.20 $24.13 $24.19 $22.74 6,479
2016-08-19 $24.21 $24.21 $24.21 $24.21 $22.76 5
2016-08-18 $24.15 $24.21 $24.15 $24.21 $22.76 852
2016-08-17 $24.15 $24.21 $24.02 $24.21 $22.76 2,169
2016-08-16 $24.24 $24.26 $24.19 $24.26 $22.80 1,377
2016-08-15 $24.26 $24.26 $24.26 $24.26 $22.80 231
2016-08-12 $24.09 $24.28 $24.09 $24.28 $22.82 1,796
2016-08-11 $24.21 $24.21 $24.21 $24.21 $22.76 20
2016-08-10 $24.21 $24.21 $24.14 $24.21 $22.76 1,101
2016-08-09 $24.35 $24.35 $24.22 $24.29 $22.83 2,140
2016-08-08 $24.09 $24.09 $24.09 $24.09 $22.64 0
2016-08-05 $24.09 $24.09 $24.09 $24.09 $22.64 0
2016-08-04 $24.09 $24.09 $24.09 $24.09 $22.64 82
2016-08-03 $24.09 $24.09 $24.09 $24.09 $22.64 150
2016-08-02 $24.09 $24.09 $24.09 $24.09 $22.64 347
2016-08-01 $24.20 $24.20 $24.20 $24.20 $22.74 127
2016-07-29 $24.20 $24.20 $24.20 $24.20 $22.74 0
2016-07-28 $24.20 $24.20 $24.20 $24.20 $22.74 0
2016-07-27 $24.20 $24.20 $24.20 $24.20 $22.74 1
2016-07-26 $24.20 $24.20 $24.20 $24.20 $22.74 268
2016-07-25 $24.20 $24.20 $24.19 $24.19 $22.74 702
2016-07-22 $24.35 $24.35 $24.35 $24.35 $22.89 262
2016-07-21 $24.24 $24.24 $24.24 $24.24 $22.78 131
2016-07-20 $24.20 $24.20 $24.20 $24.20 $22.75 0
2016-07-19 $24.20 $24.20 $24.20 $24.20 $22.75 13
2016-07-18 $24.20 $24.20 $24.20 $24.20 $22.75 481
2016-07-15 $24.27 $24.27 $24.10 $24.25 $22.79 2,364
2016-07-14 $24.17 $24.17 $24.16 $24.16 $22.71 566
2016-07-13 $24.07 $24.07 $24.07 $24.07 $22.62 1
2016-07-12 $24.02 $24.07 $24.02 $24.07 $22.62 1,102
2016-07-11 $23.43 $23.43 $23.43 $23.43 $22.02 10
2016-07-08 $23.43 $23.43 $23.43 $23.43 $22.02 27
2016-07-07 $23.43 $23.43 $23.43 $23.43 $22.02 100
2016-07-06 $23.43 $23.43 $23.43 $23.43 $22.02 13
2016-07-05 $23.43 $23.43 $23.43 $23.43 $22.02 51
2016-07-01 $23.43 $23.43 $23.43 $23.43 $22.02 175
2016-06-30 $23.43 $23.43 $23.43 $23.43 $22.02 181
2016-06-29 $23.07 $23.07 $23.07 $23.07 $21.69 247
2016-06-28 $22.65 $22.65 $22.65 $22.65 $21.29 321
2016-06-27 $23.05 $23.05 $22.82 $22.82 $21.45 385
2016-06-24 $22.68 $23.55 $21.87 $23.55 $22.13 310
2016-06-23 $23.77 $23.77 $23.77 $23.77 $22.34 109
2016-06-22 $23.48 $23.48 $23.48 $23.48 $22.07 50
2016-06-21 $23.57 $23.57 $23.57 $23.57 $22.08 287
2016-06-20 $23.48 $23.48 $23.48 $23.48 $21.99 0
2016-06-17 $23.48 $23.48 $23.48 $23.48 $21.99 206
2016-06-16 $23.52 $23.58 $23.52 $23.58 $22.08 931
2016-06-15 $23.44 $23.44 $23.44 $23.44 $21.95 100
2016-06-14 $23.88 $23.88 $23.88 $23.88 $22.36 24
2016-06-13 $24.65 $24.65 $23.88 $23.88 $22.36 510
2016-06-10 $23.78 $23.85 $23.78 $23.83 $22.32 1,550
2016-06-09 $23.91 $23.97 $23.91 $23.97 $22.45 1,055
2016-06-08 $23.95 $23.95 $23.95 $23.95 $22.43 0
2016-06-07 $23.96 $23.96 $23.93 $23.95 $22.43 813
2016-06-06 $23.80 $23.83 $23.80 $23.83 $22.32 1,822
2016-06-03 $23.79 $23.79 $23.79 $23.79 $22.28 3
2016-06-02 $23.79 $23.79 $23.79 $23.79 $22.28 801
2016-06-01 $23.77 $23.77 $23.77 $23.77 $22.26 1
2016-05-31 $23.77 $23.77 $23.77 $23.77 $22.26 0
2016-05-27 $23.77 $23.77 $23.77 $23.77 $22.26 200
2016-05-26 $23.46 $23.46 $23.46 $23.46 $21.97 0
2016-05-25 $23.46 $23.46 $23.46 $23.46 $21.97 13
2016-05-24 $23.46 $23.46 $23.46 $23.46 $21.97 50
2016-05-23 $23.46 $23.46 $23.46 $23.46 $21.97 0
2016-05-20 $23.46 $23.46 $23.46 $23.46 $21.97 20
2016-05-19 $23.46 $23.46 $23.46 $23.46 $21.97 31
2016-05-18 $23.46 $23.46 $23.46 $23.46 $21.97 122
2016-05-17 $23.46 $23.46 $23.46 $23.46 $21.97 0
2016-05-16 $23.46 $23.46 $23.46 $23.46 $21.97 100
2016-05-13 $23.61 $23.61 $23.61 $23.61 $22.11 2
2016-05-12 $23.62 $23.62 $23.61 $23.61 $22.11 2,208
2016-05-11 $23.84 $23.84 $23.84 $23.84 $22.33 21
2016-05-10 $23.84 $23.84 $23.84 $23.84 $22.33 200
2016-05-09 $23.51 $23.51 $23.51 $23.51 $22.02 144
2016-05-06 $23.41 $23.51 $23.41 $23.51 $22.02 925
2016-05-05 $23.57 $23.57 $23.57 $23.57 $22.07 1,095
2016-05-04 $23.92 $23.92 $23.92 $23.92 $22.40 96
2016-05-03 $23.92 $23.92 $23.92 $23.92 $22.40 25
2016-05-02 $23.92 $23.92 $23.92 $23.92 $22.40 0
2016-04-29 $23.92 $23.92 $23.92 $23.92 $22.40 140
2016-04-28 $24.27 $24.27 $23.92 $23.92 $22.40 897
2016-04-27 $24.04 $24.05 $24.04 $24.05 $22.52 253
2016-04-26 $24.17 $24.17 $24.17 $24.17 $22.64 323
2016-04-25 $24.06 $24.06 $24.06 $24.06 $22.54 30
2016-04-22 $24.08 $24.08 $24.06 $24.06 $22.54 604
2016-04-21 $24.16 $24.16 $24.16 $24.16 $22.63 52
2016-04-20 $24.16 $24.16 $24.16 $24.16 $22.63 0
2016-04-19 $24.17 $24.17 $24.16 $24.16 $22.63 501
2016-04-18 $24.06 $24.06 $24.06 $24.06 $22.53 321
2016-04-15 $23.68 $23.68 $23.68 $23.68 $22.18 0
2016-04-14 $23.68 $23.68 $23.68 $23.68 $22.18 0
2016-04-13 $23.68 $23.68 $23.68 $23.68 $22.18 4
2016-04-12 $23.76 $23.76 $23.68 $23.68 $22.18 999
2016-04-11 $23.65 $23.65 $23.63 $23.63 $22.13 2,087
2016-04-08 $23.65 $23.65 $23.53 $23.61 $22.11 2,670
2016-04-07 $23.70 $23.70 $23.70 $23.70 $22.19 0
2016-04-06 $23.70 $23.70 $23.70 $23.70 $22.19 506
2016-04-05 $23.83 $23.83 $23.83 $23.83 $22.31 20
2016-04-04 $23.83 $23.83 $23.83 $23.83 $22.31 139
2016-04-01 $23.78 $23.78 $23.78 $23.78 $22.27 6
2016-03-31 $23.80 $23.94 $23.78 $23.78 $22.27 2,911
2016-03-30 $23.75 $23.75 $23.75 $23.75 $22.24 4
2016-03-29 $23.75 $23.75 $23.75 $23.75 $22.24 33
2016-03-28 $23.75 $23.75 $23.75 $23.75 $22.24 2,006
2016-03-24 $23.53 $23.53 $23.53 $23.53 $22.03 731
2016-03-23 $23.73 $23.73 $23.73 $23.73 $22.22 32
2016-03-22 $23.83 $23.83 $23.83 $23.83 $22.23 45
2016-03-21 $23.91 $23.91 $23.83 $23.83 $22.23 1,630
2016-03-18 $23.54 $23.54 $23.54 $23.54 $21.96 0
2016-03-17 $23.54 $23.54 $23.54 $23.54 $21.96 14
2016-03-16 $23.52 $23.54 $23.50 $23.54 $21.96 402
2016-03-15 $23.51 $23.51 $23.51 $23.51 $21.93 308
2016-03-14 $23.55 $23.55 $23.55 $23.55 $21.96 50
2016-03-11 $23.51 $23.55 $23.51 $23.55 $21.96 400
2016-03-10 $23.17 $23.17 $23.17 $23.17 $21.61 11
2016-03-09 $23.17 $23.17 $23.17 $23.17 $21.61 165
2016-03-08 $23.25 $23.25 $23.25 $23.25 $21.69 0
2016-03-07 $23.15 $23.33 $23.15 $23.25 $21.69 2,402
2016-03-04 $23.11 $23.11 $23.11 $23.11 $21.56 60
2016-03-03 $23.11 $23.11 $23.11 $23.11 $21.56 181
2016-03-02 $22.95 $22.95 $22.95 $22.95 $21.41 0
2016-03-01 $22.95 $22.95 $22.95 $22.95 $21.41 114
2016-02-29 $22.74 $22.74 $22.74 $22.74 $21.21 294
2016-02-26 $22.70 $22.70 $22.70 $22.70 $21.17 0
2016-02-25 $22.70 $22.70 $22.70 $22.70 $21.17 160
2016-02-24 $22.49 $22.57 $22.49 $22.57 $21.05 320
2016-02-23 $22.60 $22.60 $22.60 $22.60 $21.08 2
2016-02-22 $22.60 $22.60 $22.60 $22.60 $21.08 13
2016-02-19 $22.60 $22.60 $22.60 $22.60 $21.08 1
2016-02-18 $22.59 $22.60 $22.54 $22.60 $21.08 2,386
2016-02-17 $21.85 $21.85 $21.85 $21.85 $20.38 20
2016-02-16 $21.85 $21.85 $21.85 $21.85 $20.38 24
2016-02-12 $21.91 $21.91 $21.85 $21.85 $20.38 930
2016-02-11 $21.94 $21.94 $21.94 $21.94 $20.46 58
2016-02-10 $21.94 $21.94 $21.94 $21.94 $20.46 105
2016-02-09 $21.77 $21.77 $21.77 $21.77 $20.31 14
2016-02-08 $21.77 $21.77 $21.77 $21.77 $20.31 805
2016-02-05 $22.15 $22.15 $22.15 $22.15 $20.66 590
2016-02-04 $22.52 $22.52 $22.52 $22.52 $21.01 200
2016-02-03 $22.20 $22.20 $22.20 $22.20 $20.71 1,504
2016-02-02 $22.43 $22.43 $22.43 $22.43 $20.92 13
2016-02-01 $22.50 $22.50 $22.43 $22.43 $20.92 5,121
2016-01-29 $22.53 $22.53 $22.53 $22.53 $21.01 250
2016-01-28 $22.30 $22.30 $22.30 $22.30 $20.80 0
2016-01-27 $22.30 $22.30 $22.30 $22.30 $20.80 505
2016-01-26 $22.25 $22.26 $22.25 $22.26 $20.76 630
2016-01-25 $21.75 $21.75 $21.75 $21.75 $20.29 20
2016-01-22 $21.75 $21.75 $21.75 $21.75 $20.29 6
2016-01-21 $21.75 $21.75 $21.75 $21.75 $20.29 1
2016-01-20 $21.93 $21.95 $21.75 $21.75 $20.29 880
2016-01-19 $22.57 $22.57 $22.57 $22.57 $21.05 307
2016-01-15 $22.57 $22.57 $22.57 $22.57 $21.05 0
2016-01-14 $22.49 $22.59 $22.49 $22.57 $21.05 1,038
2016-01-13 $22.72 $22.72 $22.72 $22.72 $21.19 1
2016-01-12 $23.09 $23.09 $22.72 $22.72 $21.19 1,306
2016-01-11 $23.04 $23.04 $23.03 $23.03 $21.48 318
2016-01-08 $23.09 $23.09 $23.00 $23.01 $21.46 420
2016-01-07 $23.20 $23.20 $23.20 $23.20 $21.64 215
2016-01-06 $24.24 $24.24 $24.24 $24.24 $22.61 1
2016-01-05 $24.24 $24.24 $24.24 $24.24 $22.61 21
2016-01-04 $24.24 $24.24 $24.24 $24.24 $22.61 42
2015-12-31 $24.24 $24.24 $24.24 $24.24 $22.61 5
2015-12-30 $24.24 $24.24 $24.24 $24.24 $22.61 0
2015-12-29 $24.24 $24.24 $24.24 $24.24 $22.61 545
2015-12-28 $24.24 $24.24 $24.24 $24.24 $22.61 155
2015-12-24 $23.94 $23.94 $23.94 $23.94 $22.33 77
2015-12-23 $23.94 $23.94 $23.94 $23.94 $22.33 83
2015-12-22 $24.06 $24.06 $24.06 $24.06 $22.34 20
2015-12-21 $24.06 $24.06 $24.06 $24.06 $22.34 0
2015-12-18 $24.24 $24.24 $24.06 $24.06 $22.34 540
2015-12-17 $24.35 $24.35 $24.35 $24.35 $22.60 1
2015-12-16 $24.35 $24.35 $24.35 $24.35 $22.60 16
2015-12-15 $24.47 $24.47 $24.31 $24.35 $22.60 1,066
2015-12-14 $24.47 $24.47 $24.47 $24.47 $22.72 391
2015-12-11 $24.50 $24.50 $24.50 $24.50 $22.75 51
2015-12-10 $24.50 $24.50 $24.50 $24.50 $22.75 150
2015-12-09 $24.52 $24.52 $24.52 $24.52 $22.76 400
2015-12-08 $24.64 $24.64 $24.64 $24.64 $22.87 325
2015-12-07 $24.95 $24.95 $24.95 $24.95 $23.16 0
2015-12-04 $24.95 $24.95 $24.95 $24.95 $23.16 1
2015-12-03 $24.95 $24.95 $24.95 $24.95 $23.16 3
2015-12-02 $24.95 $24.95 $24.95 $24.95 $23.16 0
2015-12-01 $24.95 $24.95 $24.95 $24.95 $23.16 301
2015-11-30 $24.97 $24.97 $24.97 $24.97 $23.18 2
2015-11-27 $24.97 $24.97 $24.97 $24.97 $23.18 37
2015-11-25 $24.97 $24.97 $24.97 $24.97 $23.18 0
2015-11-24 $24.97 $24.97 $24.97 $24.97 $23.18 286
2015-11-23 $24.86 $24.87 $24.85 $24.85 $23.07 2,470
2015-11-20 $24.99 $24.99 $24.99 $24.99 $23.20 405
2015-11-19 $24.70 $24.70 $24.70 $24.70 $22.93 1
2015-11-18 $24.70 $24.70 $24.70 $24.70 $22.93 0
2015-11-17 $24.70 $24.70 $24.70 $24.70 $22.93 402
2015-11-16 $24.64 $24.64 $24.64 $24.64 $22.88 105
2015-11-13 $25.24 $25.24 $25.24 $25.24 $23.43 2
2015-11-12 $25.24 $25.24 $25.24 $25.24 $23.43 6
2015-11-11 $25.24 $25.24 $25.24 $25.24 $23.43 0
2015-11-10 $25.24 $25.24 $25.24 $25.24 $23.43 42
2015-11-09 $25.24 $25.24 $25.24 $25.24 $23.43 45
2015-11-06 $25.24 $25.24 $25.24 $25.24 $23.43 0
2015-11-05 $25.24 $25.24 $25.24 $25.24 $23.43 0
2015-11-04 $25.24 $25.24 $25.24 $25.24 $23.43 13
2015-11-03 $25.24 $25.24 $25.24 $25.24 $23.43 106
2015-11-02 $25.09 $25.24 $25.09 $25.24 $23.43 522
2015-10-30 $25.12 $25.23 $25.12 $25.23 $23.42 921
2015-10-29 $25.08 $25.08 $25.08 $25.08 $23.28 0
2015-10-28 $25.08 $25.08 $25.08 $25.08 $23.28 0
2015-10-27 $25.08 $25.08 $25.08 $25.08 $23.28 3
2015-10-26 $25.08 $25.08 $25.08 $25.08 $23.28 215
2015-10-23 $24.99 $25.07 $24.99 $25.07 $23.27 2,767
2015-10-22 $24.70 $24.70 $24.70 $24.70 $22.93 0
2015-10-21 $24.70 $24.70 $24.70 $24.70 $22.93 271
2015-10-20 $24.61 $24.61 $24.61 $24.61 $22.85 5
2015-10-19 $24.61 $24.61 $24.61 $24.61 $22.85 506
2015-10-16 $24.50 $24.50 $24.50 $24.50 $22.74 3
2015-10-15 $24.50 $24.50 $24.50 $24.50 $22.74 429
2015-10-14 $24.05 $24.05 $24.05 $24.05 $22.33 9
2015-10-13 $24.05 $24.05 $24.05 $24.05 $22.33 89
2015-10-12 $24.05 $24.05 $24.05 $24.05 $22.33 16
2015-10-09 $24.05 $24.05 $24.05 $24.05 $22.33 14
2015-10-08 $24.05 $24.05 $24.05 $24.05 $22.33 193
2015-10-07 $24.05 $24.05 $24.05 $24.05 $22.33 180
2015-10-06 $23.22 $23.22 $23.22 $23.22 $21.56 95
2015-10-05 $23.22 $23.22 $23.22 $23.22 $21.56 1
2015-10-02 $23.22 $23.22 $23.22 $23.22 $21.56 2
2015-10-01 $23.22 $23.22 $23.22 $23.22 $21.56 394
2015-09-30 $23.39 $23.39 $23.39 $23.39 $21.71 391
2015-09-29 $23.10 $23.16 $23.10 $23.16 $21.50 1,241
2015-09-28 $23.42 $23.42 $23.41 $23.41 $21.73 1,357
2015-09-25 $24.13 $24.13 $24.13 $24.13 $22.40 1,605
2015-09-24 $23.55 $23.55 $23.55 $23.55 $21.86 104
2015-09-23 $23.61 $23.61 $23.61 $23.61 $21.92 2
2015-09-22 $24.00 $24.00 $23.70 $23.70 $21.92 2,388
2015-09-21 $24.02 $24.02 $24.02 $24.02 $22.22 63
2015-09-18 $24.02 $24.02 $24.02 $24.02 $22.22 301
2015-09-17 $24.23 $24.23 $24.23 $24.23 $22.41 30
2015-09-16 $24.23 $24.23 $24.23 $24.23 $22.41 25
2015-09-15 $24.23 $24.23 $24.23 $24.23 $22.41 117
2015-09-14 $24.97 $24.97 $24.56 $24.56 $22.72 812
2015-09-11 $24.88 $24.88 $24.88 $24.88 $23.01 3
2015-09-10 $24.88 $24.88 $24.88 $24.88 $23.01 4
2015-09-09 $24.88 $24.88 $24.88 $24.88 $23.01 18
2015-09-08 $24.91 $24.91 $24.79 $24.88 $23.01 1,225

First Trust Dorsey Wright People`s Portfolio ETF (DWPP) News Headlines

Recent First Trust Dorsey Wright People`s Portfolio ETF (DWPP) News
Similar Companies to First Trust Dorsey Wright People`s Portfolio ETF (DWPP) 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.