BlackRock U.S. Equity Factor Rotation ETF (DYNF) Exchange: NYSE ARCA

Data as of April 26, 2024

$42.80 ($-0.34) -0.79%

BlackRock U.S. Equity Factor Rotation ETF - Daily Information
Click for more stock information on BlackRock U.S. Equity Factor Rotation ETF.
Daily Information Data
Date April 26, 2024
Open $43.40
Previous Close $42.80
High $43.40
Low $42.65
Adjusted Open $43.40
Previous Adjusted Close $42.80
Adjusted High $43.40
Adjusted Low $42.65

About BlackRock U.S. Equity Factor Rotation ETF (DYNF)

The Fund seeks to outperform, before Fund fees and expenses, the investment results of the large- and mid-capitalization U.S. equity markets. The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets plus the amount of any borrowings for investment purposes in U.S. listed common stock of large- and mid-capitalization companies selected based on a proprietary Factor Rotation model developed by BFA and its affiliates. The proprietary model uses five commonly-used equity style factors (momentum, quality, value, size and minimum volatility) and dynamically allocates the factors, emphasizing those factors with the strongest near-term return prospects.The eligible universe of securities that are part of the model includes U.S. listed common stock of large- and mid-capitalization companies. The model begins with an equal-weighted allocation across the five equity style factors to capture long-term factor outperformance. The model incorporates two potential sources of income: long-term return premium and short-term returns from timing the cyclical behavior of each individual factor. The model then incorporates information about the current economic cycle as well as the valuations and recent trends for each factor to compare the relative attractiveness of each factor and to guide the portfolio to tilt into favorable factors and away from unfavorable factors in pursuit of incremental returns. The model may allocate a maximum of 35% of the Fund’s assets in securities solely assigned to any single style factor but this allocation may fluctuate and exceed 35% due to market movement.While the Fund is actively managed, the Fund generally allocates its investments to securities based on the Factor Rotation model. The model allows for a company to be included under more than one of the five equity style factors rather than being solely assigned to a single style factor. As of July 31, 2019, a significant portion of the model is represented by the information technology sector.The Fund will hold common stock of those companies that fall into at least one of the five equity style factors. The Fund may also invest in other securities, including but not limited to, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index and may have a higher degree of portfolio turnover than an index fund. In certain situations or market conditions, the Fund may temporarily depart from its normal investment process, provided that the alternative, in the opinion of BFA, is consistent with the Fund’s investment objective and is in the best interest of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of the collateral received).

Historical Stock Data for BlackRock U.S. Equity Factor Rotation ETF (DYNF)

Date Open High Low Close Adj.Close Volume
2024-04-17 $43.40 $43.40 $42.65 $42.80 $42.80 667,329
2024-04-16 $43.21 $43.39 $43.00 $43.14 $43.14 929,632
2024-04-15 $44.19 $44.19 $43.06 $43.13 $43.13 859,703
2024-04-12 $44.09 $44.15 $43.64 $43.81 $43.81 1,023,067
2024-04-11 $44.01 $44.50 $43.78 $44.41 $44.41 724,718
2024-04-10 $43.77 $44.07 $43.72 $43.95 $43.95 1,004,320
2024-04-09 $44.44 $44.46 $43.71 $44.19 $44.19 1,093,154
2024-04-08 $44.45 $44.45 $44.21 $44.32 $44.32 784,834
2024-04-05 $43.90 $44.55 $43.90 $44.38 $44.38 648,119
2024-04-04 $44.65 $44.75 $43.70 $43.71 $43.71 1,327,122
2024-04-03 $44.12 $44.47 $44.08 $44.34 $44.34 1,106,160
2024-04-02 $44.03 $44.19 $43.85 $44.18 $44.18 1,985,119
2024-04-01 $44.41 $44.60 $44.26 $44.40 $44.40 1,114,363
2024-03-28 $44.46 $44.53 $44.32 $44.40 $44.40 713,203
2024-03-27 $44.51 $44.54 $44.14 $44.43 $44.43 944,390
2024-03-26 $44.55 $44.60 $44.27 $44.30 $44.30 1,119,855
2024-03-25 $44.42 $44.52 $44.29 $44.40 $44.40 829,581
2024-03-22 $44.65 $44.76 $44.55 $44.61 $44.61 1,179,643
2024-03-21 $44.79 $44.83 $44.61 $44.62 $44.62 2,362,865
2024-03-20 $44.08 $44.47 $43.94 $44.47 $44.43 2,273,533
2024-03-19 $43.61 $44.00 $43.40 $43.99 $43.95 2,326,668
2024-03-18 $43.69 $43.91 $43.64 $43.68 $43.64 2,084,037
2024-03-15 $43.49 $43.54 $43.20 $43.36 $43.32 10,918,761
2024-03-14 $43.94 $43.97 $43.47 $43.74 $43.70 62,457,677
2024-03-13 $43.84 $43.90 $43.65 $43.68 $43.64 272,595
2024-03-12 $43.38 $43.85 $43.12 $43.82 $43.78 633,348
2024-03-11 $43.18 $43.25 $42.94 $43.18 $43.14 350,811
2024-03-08 $43.86 $44.10 $43.20 $43.32 $43.28 402,569
2024-03-07 $43.44 $43.75 $43.34 $43.67 $43.63 411,520
2024-03-06 $43.24 $43.35 $42.97 $43.13 $43.09 428,685
2024-03-05 $43.17 $43.22 $42.64 $42.87 $42.83 437,629
2024-03-04 $43.67 $43.70 $43.45 $43.47 $43.43 677,527
2024-03-01 $43.32 $43.70 $43.28 $43.68 $43.64 452,652
2024-02-29 $43.05 $43.27 $42.78 $43.18 $43.14 448,179
2024-02-28 $42.74 $42.91 $42.67 $42.78 $42.74 675,777
2024-02-27 $42.90 $42.90 $42.60 $42.84 $42.80 288,456
2024-02-26 $42.90 $42.93 $42.75 $42.76 $42.72 519,445
2024-02-23 $43.07 $43.14 $42.72 $42.81 $42.81 512,176
2024-02-22 $42.48 $42.98 $42.47 $42.90 $42.90 408,177
2024-02-21 $41.55 $41.72 $41.36 $41.71 $41.71 536,996
2024-02-20 $41.79 $41.84 $41.37 $41.68 $41.68 679,529
2024-02-16 $42.47 $42.47 $42.05 $42.10 $42.10 576,867
2024-02-15 $42.23 $42.43 $42.08 $42.42 $42.42 672,910
2024-02-14 $41.96 $42.15 $41.70 $42.10 $42.10 472,450
2024-02-13 $41.65 $41.88 $41.36 $41.68 $41.68 412,218
2024-02-12 $42.43 $42.72 $42.32 $42.39 $42.39 643,654
2024-02-09 $42.20 $42.49 $42.20 $42.45 $42.45 866,890
2024-02-08 $42.13 $42.21 $42.07 $42.16 $42.16 706,454
2024-02-07 $41.82 $42.10 $41.73 $42.08 $42.08 936,512
2024-02-06 $41.61 $41.68 $41.35 $41.57 $41.57 809,139
2024-02-05 $41.64 $41.64 $41.17 $41.50 $41.50 612,477
2024-02-02 $41.05 $41.77 $41.02 $41.64 $41.64 1,667,157
2024-02-01 $40.61 $40.95 $40.48 $40.93 $40.93 1,162,271
2024-01-31 $40.99 $41.02 $40.40 $40.41 $40.41 1,783,623
2024-01-30 $41.35 $41.41 $41.22 $41.30 $41.30 2,445,769
2024-01-29 $41.03 $41.43 $41.01 $41.43 $41.43 2,471,500
2024-01-26 $41.25 $41.78 $40.88 $40.99 $40.99 8,529,420
2024-01-25 $41.27 $41.31 $40.81 $41.05 $41.05 53,092,003
2024-01-24 $40.80 $40.88 $40.74 $40.75 $40.75 7,687
2024-01-23 $40.58 $40.58 $40.40 $40.55 $40.55 8,042
2024-01-22 $40.57 $40.66 $40.49 $40.52 $40.52 9,085
2024-01-19 $40.13 $40.46 $40.13 $40.46 $40.46 57,575
2024-01-18 $39.69 $39.79 $39.38 $39.78 $39.78 53,547
2024-01-17 $39.08 $39.29 $39.07 $39.29 $39.29 4,128
2024-01-16 $39.45 $39.72 $39.36 $39.56 $39.56 18,320
2024-01-12 $39.84 $39.84 $39.61 $39.70 $39.70 3,067
2024-01-11 $39.37 $39.70 $39.37 $39.67 $39.67 33,044
2024-01-10 $39.54 $39.73 $39.51 $39.64 $39.64 677
2024-01-09 $39.17 $39.40 $39.14 $39.34 $39.34 29,024
2024-01-08 $38.85 $39.34 $38.85 $39.34 $39.34 10,705
2024-01-05 $38.86 $38.86 $38.59 $38.66 $38.66 1,932
2024-01-04 $38.69 $38.84 $38.54 $38.54 $38.54 6,695
2024-01-03 $38.90 $38.90 $38.69 $38.71 $38.71 7,342
2024-01-02 $39.28 $39.28 $38.93 $39.13 $39.13 9,570
2023-12-29 $39.85 $39.86 $39.50 $39.60 $39.60 12,657
2023-12-28 $39.87 $39.88 $39.77 $39.77 $39.77 10,220
2023-12-27 $39.84 $39.85 $39.76 $39.85 $39.85 2,639
2023-12-26 $39.82 $39.82 $39.81 $39.81 $39.81 2,976
2023-12-22 $39.81 $39.81 $39.56 $39.64 $39.64 1,692
2023-12-21 $39.54 $39.64 $39.45 $39.64 $39.64 3,778
2023-12-20 $39.92 $39.93 $39.25 $39.25 $39.25 2,360
2023-12-19 $39.86 $39.90 $39.82 $39.90 $39.81 4,879
2023-12-18 $39.63 $39.72 $39.58 $39.67 $39.58 40,973
2023-12-15 $39.24 $39.50 $39.24 $39.47 $39.47 3,100
2023-12-14 $39.34 $39.39 $39.16 $39.28 $39.28 10,977
2023-12-13 $38.53 $38.92 $38.40 $38.92 $38.92 2,097
2023-12-12 $38.21 $38.48 $38.21 $38.48 $38.48 3,239
2023-12-11 $38.09 $38.26 $38.09 $38.25 $38.25 5,874
2023-12-08 $38.04 $38.14 $37.99 $38.10 $38.10 2,315
2023-12-07 $37.73 $37.87 $37.73 $37.87 $37.87 1,128
2023-12-06 $37.58 $37.61 $37.42 $37.44 $37.44 5,517
2023-12-05 $37.61 $37.62 $37.49 $37.62 $37.62 3,246
2023-12-04 $37.61 $37.61 $37.40 $37.59 $37.59 2,248
2023-12-01 $37.61 $37.91 $37.58 $37.88 $37.88 10,284
2023-11-30 $37.72 $37.72 $37.36 $37.60 $37.60 9,180
2023-11-29 $37.79 $37.79 $37.54 $37.54 $37.54 2,674
2023-11-28 $37.64 $37.64 $37.48 $37.56 $37.56 278
2023-11-27 $37.46 $37.48 $37.46 $37.48 $37.48 7,109
2023-11-24 $37.59 $37.59 $37.49 $37.53 $37.53 1,059
2023-11-22 $37.58 $37.60 $37.54 $37.54 $37.54 2,563
2023-11-21 $37.37 $37.43 $37.34 $37.41 $37.41 1,067
2023-11-20 $37.37 $37.63 $37.35 $37.59 $37.59 4,256
2023-11-17 $37.15 $37.30 $37.15 $37.25 $37.25 3,281
2023-11-16 $36.96 $37.10 $36.96 $37.10 $37.10 1,743
2023-11-15 $37.20 $37.22 $37.10 $37.11 $37.11 4,429
2023-11-14 $36.80 $37.28 $36.80 $37.07 $37.07 25,270
2023-11-13 $36.28 $36.29 $36.21 $36.21 $36.21 9,701
2023-11-10 $35.93 $36.30 $35.93 $36.28 $36.28 47,271
2023-11-09 $35.95 $35.95 $35.58 $35.58 $35.58 1,272
2023-11-08 $35.84 $35.88 $35.74 $35.88 $35.88 43,082
2023-11-07 $35.54 $35.85 $35.54 $35.78 $35.78 10,932
2023-11-06 $35.63 $35.63 $35.47 $35.55 $35.55 740
2023-11-03 $35.41 $35.57 $35.38 $35.52 $35.52 975
2023-11-02 $34.79 $35.19 $34.79 $35.19 $35.19 4,981
2023-11-01 $34.31 $34.47 $34.26 $34.44 $34.44 2,026
2023-10-31 $34.03 $34.03 $33.99 $34.00 $34.00 726
2023-10-30 $33.74 $33.90 $33.60 $33.87 $33.87 4,376
2023-10-27 $33.65 $33.65 $33.31 $33.37 $33.37 1,015
2023-10-26 $33.49 $33.50 $33.49 $33.50 $33.50 2,361
2023-10-25 $34.29 $34.38 $34.07 $34.07 $34.07 4,297
2023-10-24 $34.63 $34.66 $34.50 $34.63 $34.63 8,420
2023-10-23 $34.53 $34.68 $34.42 $34.42 $34.42 11,613
2023-10-20 $34.96 $34.96 $34.51 $34.51 $34.51 5,334
2023-10-19 $35.40 $35.53 $35.05 $35.11 $35.11 25,467
2023-10-18 $35.54 $35.54 $35.37 $35.42 $35.42 29,559
2023-10-17 $35.48 $35.89 $35.48 $35.81 $35.81 39,657
2023-10-16 $35.85 $35.85 $35.72 $35.81 $35.81 2,361
2023-10-13 $35.37 $35.37 $35.37 $35.37 $35.37 678
2023-10-12 $35.80 $35.80 $35.51 $35.62 $35.62 2,851
2023-10-11 $35.58 $35.70 $35.58 $35.70 $35.70 1,542
2023-10-10 $35.70 $35.70 $35.62 $35.62 $35.62 2,618
2023-10-09 $35.09 $35.47 $35.09 $35.43 $35.43 2,246
2023-10-06 $34.67 $35.19 $34.67 $35.19 $35.19 1,671
2023-10-05 $34.60 $34.77 $34.57 $34.73 $34.73 3,118
2023-10-04 $34.64 $34.76 $34.55 $34.76 $34.76 4,753
2023-10-03 $34.59 $34.59 $34.39 $34.46 $34.46 6,664
2023-10-02 $35.00 $35.12 $34.86 $35.06 $35.06 21,722
2023-09-29 $35.26 $35.26 $34.93 $34.94 $34.94 38,846
2023-09-28 $34.69 $35.11 $34.58 $35.03 $35.03 11,872
2023-09-27 $34.70 $34.83 $34.70 $34.73 $34.73 998
2023-09-26 $34.70 $34.71 $34.61 $34.61 $34.61 1,015
2023-09-25 $35.15 $35.15 $35.15 $35.15 $35.06 54
2023-09-22 $35.34 $35.34 $35.01 $35.02 $34.94 4,192
2023-09-21 $35.27 $35.38 $35.12 $35.12 $35.03 3,092
2023-09-20 $36.25 $36.28 $35.80 $35.80 $35.72 1,157
2023-09-19 $36.12 $36.24 $36.10 $36.24 $36.15 1,988
2023-09-18 $36.27 $36.38 $36.27 $36.35 $36.26 1,801
2023-09-15 $36.63 $36.65 $36.26 $36.32 $36.23 61,815
2023-09-14 $36.68 $36.89 $36.68 $36.81 $36.72 27,026
2023-09-13 $36.54 $36.63 $36.49 $36.56 $36.47 51,344
2023-09-12 $36.54 $36.54 $36.43 $36.47 $36.38 23,734
2023-09-11 $36.83 $36.83 $36.60 $36.60 $36.51 757
2023-09-08 $36.53 $36.55 $36.46 $36.47 $36.38 5,087
2023-09-07 $36.29 $36.36 $36.29 $36.36 $36.27 501
2023-09-06 $36.78 $36.78 $36.43 $36.56 $36.47 14,418
2023-09-05 $36.79 $36.87 $36.77 $36.77 $36.68 16,453
2023-09-01 $36.70 $36.75 $36.68 $36.75 $36.66 3,102
2023-08-31 $36.81 $36.88 $36.75 $36.75 $36.66 4,293
2023-08-30 $36.76 $36.77 $36.69 $36.69 $36.60 4,005
2023-08-29 $36.14 $36.58 $36.14 $36.58 $36.49 526
2023-08-28 $36.01 $36.04 $35.92 $36.02 $35.93 1,629
2023-08-25 $35.69 $35.84 $35.69 $35.84 $35.76 2,355
2023-08-24 $35.84 $35.84 $35.62 $35.62 $35.54 3,073
2023-08-23 $35.87 $36.04 $35.87 $36.04 $35.96 467
2023-08-22 $35.78 $35.78 $35.73 $35.73 $35.65 367
2023-08-21 $35.84 $35.91 $35.68 $35.88 $35.80 4,537
2023-08-18 $35.41 $35.58 $35.30 $35.58 $35.50 5,146
2023-08-17 $35.80 $35.82 $35.54 $35.59 $35.51 7,267
2023-08-16 $36.10 $36.10 $35.81 $35.81 $35.72 1,649
2023-08-15 $36.36 $36.36 $36.10 $36.10 $36.01 2,529
2023-08-14 $36.30 $36.44 $36.30 $36.44 $36.36 8,767
2023-08-11 $36.12 $36.18 $36.10 $36.18 $36.18 1,710
2023-08-10 $36.54 $36.54 $36.28 $36.28 $36.28 238
2023-08-09 $36.32 $36.43 $36.24 $36.24 $36.24 2,967
2023-08-08 $36.60 $36.60 $36.60 $36.60 $36.60 145
2023-08-07 $36.54 $36.85 $36.54 $36.85 $36.85 808
2023-08-04 $36.89 $36.97 $36.49 $36.49 $36.49 827
2023-08-03 $36.64 $36.67 $36.64 $36.65 $36.65 1,014
2023-08-02 $36.79 $36.79 $36.60 $36.63 $36.63 4,692
2023-08-01 $37.31 $37.35 $37.31 $37.35 $37.35 1,472
2023-07-31 $37.40 $37.40 $37.39 $37.39 $37.39 1,258
2023-07-28 $37.15 $37.25 $37.10 $37.20 $37.20 2,529
2023-07-27 $37.20 $37.20 $36.76 $36.76 $36.76 297
2023-07-26 $36.89 $36.96 $36.88 $36.96 $36.96 573
2023-07-25 $37.16 $37.16 $37.08 $37.08 $37.08 704
2023-07-24 $36.74 $36.99 $36.74 $36.90 $36.90 4,358
2023-07-21 $36.75 $36.75 $36.65 $36.65 $36.65 1,741
2023-07-20 $37.07 $37.07 $36.59 $36.66 $36.66 3,568
2023-07-19 $37.30 $37.30 $37.14 $37.15 $37.15 4,633
2023-07-18 $37.17 $37.17 $37.12 $37.12 $37.12 977
2023-07-17 $36.80 $36.87 $36.80 $36.84 $36.84 922
2023-07-14 $36.75 $36.78 $36.60 $36.60 $36.60 2,298
2023-07-13 $36.52 $36.64 $36.51 $36.63 $36.63 2,608
2023-07-12 $36.35 $36.35 $36.25 $36.25 $36.25 3,500
2023-07-11 $35.70 $35.87 $35.67 $35.87 $35.87 11,525
2023-07-10 $35.50 $35.53 $35.46 $35.53 $35.53 1,091
2023-07-07 $35.77 $35.83 $35.50 $35.50 $35.50 1,809
2023-07-06 $35.46 $35.54 $35.46 $35.54 $35.54 1,037
2023-07-05 $35.94 $35.94 $35.88 $35.89 $35.89 2,946
2023-07-03 $35.91 $35.98 $35.91 $35.98 $35.98 793
2023-06-30 $35.77 $35.87 $35.77 $35.85 $35.85 2,168
2023-06-29 $35.30 $35.34 $35.30 $35.34 $35.34 239
2023-06-28 $35.15 $35.24 $35.09 $35.11 $35.11 4,849
2023-06-27 $35.18 $35.18 $35.12 $35.12 $35.12 1,386
2023-06-26 $34.83 $34.85 $34.64 $34.64 $34.64 3,501
2023-06-23 $34.97 $34.97 $34.87 $34.89 $34.89 978
2023-06-22 $35.11 $35.14 $35.11 $35.14 $35.14 190
2023-06-21 $35.20 $35.20 $35.02 $35.02 $35.02 6,114
2023-06-20 $35.15 $35.32 $35.12 $35.30 $35.30 8,688
2023-06-16 $35.78 $35.78 $35.45 $35.45 $35.45 4,343
2023-06-15 $35.62 $35.62 $35.62 $35.62 $35.62 418
2023-06-14 $35.23 $35.23 $35.08 $35.16 $35.16 4,968
2023-06-13 $35.13 $35.19 $35.06 $35.11 $35.11 8,055
2023-06-12 $34.63 $34.91 $34.63 $34.91 $34.91 27,643
2023-06-09 $34.69 $34.69 $34.52 $34.54 $34.54 5,699
2023-06-08 $34.48 $34.48 $34.48 $34.48 $34.48 339
2023-06-07 $34.37 $34.37 $34.30 $34.30 $34.30 470
2023-06-06 $34.36 $34.64 $34.36 $34.62 $34.52 2,621
2023-06-05 $34.65 $34.65 $34.52 $34.52 $34.52 1,091
2023-06-02 $34.67 $34.67 $34.61 $34.61 $34.61 473
2023-06-01 $34.12 $34.12 $34.10 $34.10 $34.10 627
2023-05-31 $33.86 $33.88 $33.62 $33.74 $33.74 6,087
2023-05-30 $34.15 $34.15 $33.99 $33.99 $33.99 451
2023-05-26 $33.62 $34.05 $33.61 $34.05 $34.05 824
2023-05-25 $33.22 $33.51 $33.20 $33.42 $33.42 3,474
2023-05-24 $32.92 $32.98 $32.81 $32.88 $32.88 13,130
2023-05-23 $33.30 $33.30 $33.09 $33.11 $33.11 11,288
2023-05-22 $33.39 $33.39 $33.39 $33.39 $33.39 240
2023-05-19 $33.51 $33.51 $33.34 $33.41 $33.41 1,952
2023-05-18 $33.16 $33.44 $33.13 $33.44 $33.44 1,240
2023-05-17 $32.70 $33.05 $32.70 $33.05 $33.05 957
2023-05-16 $32.62 $32.62 $32.49 $32.49 $32.49 2,186
2023-05-15 $32.58 $32.61 $32.58 $32.61 $32.61 661
2023-05-12 $32.56 $32.56 $32.35 $32.50 $32.50 1,850
2023-05-11 $32.53 $32.60 $32.47 $32.60 $32.60 5,355
2023-05-10 $32.62 $32.62 $32.45 $32.62 $32.62 7,671
2023-05-09 $32.52 $32.57 $32.49 $32.49 $32.49 2,051
2023-05-08 $32.63 $32.63 $32.63 $32.63 $32.63 786
2023-05-05 $32.46 $32.58 $32.42 $32.58 $32.58 5,178
2023-05-04 $31.93 $31.97 $31.84 $31.89 $31.89 4,346
2023-05-03 $32.08 $32.08 $32.08 $32.08 $32.08 7
2023-05-02 $32.47 $32.47 $32.22 $32.40 $32.40 1,639
2023-05-01 $32.93 $32.97 $32.88 $32.91 $32.91 6,566
2023-04-28 $32.74 $32.98 $32.73 $32.98 $32.98 3,506
2023-04-27 $32.18 $32.67 $32.18 $32.67 $32.67 4,468
2023-04-26 $32.05 $32.06 $31.99 $32.06 $32.06 407
2023-04-25 $32.05 $32.05 $32.05 $32.05 $32.05 411
2023-04-24 $32.71 $32.71 $32.71 $32.71 $32.71 7
2023-04-21 $32.63 $32.74 $32.63 $32.69 $32.69 3,207
2023-04-20 $32.81 $32.81 $32.68 $32.68 $32.68 7,880
2023-04-19 $32.87 $32.87 $32.86 $32.86 $32.86 382
2023-04-18 $32.95 $32.95 $32.78 $32.90 $32.90 1,457
2023-04-17 $32.63 $32.82 $32.63 $32.82 $32.82 1,972
2023-04-14 $32.86 $32.86 $32.64 $32.77 $32.77 1,107
2023-04-13 $32.63 $32.78 $32.62 $32.78 $32.78 2,984
2023-04-12 $32.56 $32.58 $32.29 $32.29 $32.29 8,717
2023-04-11 $32.51 $32.55 $32.42 $32.42 $32.42 1,142
2023-04-10 $32.24 $32.44 $32.21 $32.43 $32.43 17,317
2023-04-06 $32.30 $32.48 $32.25 $32.48 $32.48 647
2023-04-05 $32.34 $32.39 $32.32 $32.39 $32.39 2,098
2023-04-04 $32.70 $32.70 $32.46 $32.52 $32.52 1,608
2023-04-03 $32.52 $32.70 $32.52 $32.70 $32.70 3,122
2023-03-31 $32.13 $32.41 $32.13 $32.41 $32.41 10,734
2023-03-30 $32.06 $32.06 $31.87 $31.97 $31.97 2,547
2023-03-29 $31.59 $31.73 $31.58 $31.73 $31.73 1,642
2023-03-28 $31.26 $31.26 $31.16 $31.24 $31.24 407
2023-03-27 $31.41 $31.43 $31.32 $31.32 $31.32 1,066
2023-03-24 $30.96 $31.31 $30.96 $31.25 $31.25 18,675
2023-03-23 $31.56 $31.67 $31.12 $31.20 $31.20 11,299
2023-03-22 $31.74 $31.75 $31.25 $31.28 $31.11 12,636
2023-03-21 $31.44 $31.62 $31.35 $31.62 $31.45 4,320
2023-03-20 $30.84 $31.09 $30.84 $31.09 $30.92 594
2023-03-17 $30.88 $30.96 $30.85 $30.91 $30.75 1,187
2023-03-16 $31.12 $31.19 $31.12 $31.19 $31.02 194
2023-03-15 $30.48 $30.48 $30.48 $30.48 $30.32 140
2023-03-14 $30.94 $30.94 $30.49 $30.83 $30.67 2,899
2023-03-13 $30.18 $30.61 $30.18 $30.30 $30.14 3,775
2023-03-10 $30.52 $30.89 $30.18 $30.25 $30.09 7,679
2023-03-09 $31.48 $31.48 $30.72 $30.75 $30.59 17,750
2023-03-08 $31.34 $31.39 $31.28 $31.39 $31.22 574
2023-03-07 $31.66 $31.66 $31.34 $31.37 $31.20 718
2023-03-06 $31.88 $32.06 $31.86 $31.88 $31.71 3,714
2023-03-03 $31.70 $31.79 $31.70 $31.79 $31.62 118
2023-03-02 $30.94 $31.23 $30.89 $31.19 $31.03 11,965
2023-03-01 $30.97 $31.03 $30.96 $30.96 $30.80 11,998
2023-02-28 $31.12 $31.12 $31.12 $31.12 $30.95 46
2023-02-27 $31.32 $31.32 $31.12 $31.14 $30.98 2,358
2023-02-24 $30.81 $30.96 $30.81 $30.96 $30.79 287
2023-02-23 $30.96 $31.37 $30.96 $31.33 $31.17 2,879
2023-02-22 $31.01 $31.25 $31.01 $31.02 $30.86 1,780
2023-02-21 $31.23 $31.23 $31.13 $31.13 $30.97 925
2023-02-17 $31.60 $31.70 $31.55 $31.70 $31.53 1,602
2023-02-16 $32.35 $32.35 $32.01 $32.01 $31.84 13,996
2023-02-15 $32.42 $32.50 $32.42 $32.50 $32.33 1,351
2023-02-14 $32.46 $32.60 $32.27 $32.58 $32.41 2,863
2023-02-13 $32.51 $32.53 $32.44 $32.45 $32.28 4,169
2023-02-10 $32.04 $32.16 $32.03 $32.16 $31.99 1,897
2023-02-09 $32.02 $32.11 $32.02 $32.11 $31.94 619
2023-02-08 $32.44 $32.44 $32.38 $32.38 $32.21 2,036
2023-02-07 $32.33 $32.78 $32.16 $32.78 $32.61 1,134
2023-02-06 $32.18 $32.22 $32.17 $32.22 $32.05 551
2023-02-03 $32.20 $32.72 $32.20 $32.38 $32.21 1,062
2023-02-02 $32.51 $32.75 $32.51 $32.71 $32.54 6,276
2023-02-01 $31.60 $32.26 $31.50 $32.08 $31.91 11,318
2023-01-31 $31.32 $31.72 $31.32 $31.72 $31.55 715
2023-01-30 $31.54 $31.54 $31.25 $31.25 $31.08 1,555
2023-01-27 $31.66 $32.00 $31.66 $31.82 $31.66 3,173
2023-01-26 $31.32 $31.63 $31.32 $31.63 $31.46 1,534
2023-01-25 $30.57 $31.06 $30.57 $31.06 $30.90 10,851
2023-01-24 $31.11 $31.13 $31.10 $31.10 $30.94 3,538
2023-01-23 $31.10 $31.16 $31.04 $31.16 $30.99 3,148
2023-01-20 $30.64 $30.76 $30.64 $30.76 $30.76 206
2023-01-19 $30.08 $30.33 $30.08 $30.15 $30.15 1,999
2023-01-18 $30.98 $30.98 $30.27 $30.27 $30.27 12,612
2023-01-17 $30.73 $30.75 $30.69 $30.70 $30.70 4,075
2023-01-13 $30.44 $30.79 $30.44 $30.79 $30.79 3,093
2023-01-12 $30.56 $30.70 $30.56 $30.64 $30.64 1,150
2023-01-11 $30.15 $30.41 $30.10 $30.41 $30.41 2,254
2023-01-10 $29.71 $29.95 $29.71 $29.95 $29.95 1,094
2023-01-09 $29.91 $30.24 $29.76 $29.76 $29.76 26,325
2023-01-06 $29.34 $29.69 $29.32 $29.69 $29.69 3,895
2023-01-05 $29.09 $29.20 $29.01 $29.02 $29.02 4,320
2023-01-04 $29.28 $29.30 $29.23 $29.30 $29.30 1,665
2023-01-03 $29.63 $29.73 $29.06 $29.21 $29.21 5,900
2022-12-30 $29.27 $29.44 $29.16 $29.44 $29.44 9,356
2022-12-29 $29.24 $29.51 $29.22 $29.46 $29.46 5,361
2022-12-28 $29.40 $29.40 $28.91 $28.91 $28.91 28,222
2022-12-27 $29.30 $29.41 $29.21 $29.25 $29.25 40,702
2022-12-23 $29.10 $29.46 $29.10 $29.45 $29.45 13,952
2022-12-22 $29.42 $29.42 $28.78 $29.21 $29.21 56,213
2022-12-21 $29.54 $29.87 $29.54 $29.74 $29.74 50,950
2022-12-20 $29.15 $29.40 $29.15 $29.25 $29.25 46,495
2022-12-19 $29.52 $29.52 $29.18 $29.28 $29.28 18,277
2022-12-16 $29.72 $29.72 $29.39 $29.60 $29.60 10,240
2022-12-15 $29.99 $29.99 $29.71 $29.84 $29.84 2,101
2022-12-14 $30.96 $30.96 $30.66 $30.66 $30.66 386
2022-12-13 $30.73 $30.80 $30.73 $30.80 $30.80 299
2022-12-12 $30.43 $30.71 $30.43 $30.70 $30.70 17,307
2022-12-09 $30.49 $30.58 $30.28 $30.28 $30.28 4,942
2022-12-08 $30.40 $30.56 $30.37 $30.56 $30.56 1,883
2022-12-07 $30.43 $30.43 $30.28 $30.33 $30.33 1,430
2022-12-06 $30.69 $30.69 $30.21 $30.37 $30.37 3,633
2022-12-05 $31.08 $31.08 $30.74 $30.85 $30.85 15,068
2022-12-02 $31.20 $31.42 $31.19 $31.35 $31.35 13,795
2022-12-01 $31.32 $31.40 $31.32 $31.38 $31.38 6,600
2022-11-30 $30.37 $31.32 $30.37 $31.32 $31.32 12,249
2022-11-29 $30.37 $30.47 $30.37 $30.47 $30.47 9,014
2022-11-28 $30.75 $30.75 $30.51 $30.51 $30.51 632
2022-11-25 $30.94 $30.96 $30.94 $30.94 $30.94 1,629
2022-11-23 $30.96 $30.96 $30.87 $30.93 $30.93 2,647
2022-11-22 $30.61 $30.79 $30.61 $30.79 $30.79 16,563
2022-11-21 $30.33 $30.36 $30.31 $30.36 $30.36 1,626
2022-11-18 $30.32 $30.49 $30.32 $30.44 $30.44 5,682
2022-11-17 $30.16 $30.37 $30.08 $30.29 $30.29 2,679
2022-11-16 $30.44 $30.44 $30.37 $30.37 $30.37 2,234
2022-11-15 $30.77 $30.81 $30.42 $30.61 $30.61 53,758
2022-11-14 $30.73 $30.73 $30.38 $30.38 $30.38 25,444
2022-11-11 $30.56 $30.56 $30.56 $30.56 $30.56 289
2022-11-10 $30.03 $30.31 $30.03 $30.31 $30.31 1,369
2022-11-09 $29.32 $29.32 $28.82 $28.82 $28.82 7,223
2022-11-08 $29.43 $29.43 $29.35 $29.43 $29.43 4,069
2022-11-07 $29.00 $29.26 $29.00 $29.24 $29.24 699
2022-11-04 $28.58 $28.90 $28.52 $28.90 $28.90 1,469
2022-11-03 $28.54 $28.82 $28.54 $28.61 $28.61 9,202
2022-11-02 $29.41 $29.64 $28.90 $28.90 $28.90 10,024
2022-11-01 $29.64 $29.66 $29.57 $29.62 $29.62 7,694
2022-10-31 $29.84 $29.86 $29.70 $29.70 $29.70 30,994
2022-10-28 $29.42 $29.93 $29.42 $29.93 $29.93 731
2022-10-27 $29.45 $29.46 $29.19 $29.19 $29.19 12,155
2022-10-26 $29.43 $29.70 $29.40 $29.40 $29.40 1,096
2022-10-25 $29.43 $29.59 $29.43 $29.59 $29.59 478
2022-10-24 $28.95 $29.22 $28.95 $29.13 $29.13 12,188
2022-10-21 $28.59 $28.83 $28.59 $28.80 $28.80 5,139
2022-10-20 $28.18 $28.23 $28.06 $28.15 $28.15 23,553
2022-10-19 $28.08 $28.29 $28.08 $28.29 $28.29 19,362
2022-10-18 $28.61 $28.61 $28.34 $28.46 $28.46 4,384
2022-10-17 $28.20 $28.20 $28.16 $28.16 $28.16 9,238
2022-10-14 $27.84 $27.87 $27.48 $27.48 $27.48 28,232
2022-10-13 $27.01 $28.20 $27.01 $28.16 $28.16 3,639
2022-10-12 $27.64 $27.70 $27.50 $27.50 $27.50 139,374
2022-10-11 $27.71 $27.90 $27.48 $27.55 $27.55 580,275
2022-10-10 $27.77 $27.77 $27.68 $27.70 $27.70 1,391
2022-10-07 $28.10 $28.10 $27.75 $27.87 $27.87 12,437
2022-10-06 $28.60 $28.64 $28.60 $28.64 $28.64 5,998
2022-10-05 $28.52 $29.07 $28.52 $28.89 $28.89 11,433
2022-10-04 $28.71 $28.91 $28.71 $28.91 $28.91 5,052
2022-10-03 $27.84 $28.27 $27.84 $28.14 $28.14 4,176
2022-09-30 $27.86 $27.86 $27.47 $27.47 $27.47 1,186
2022-09-29 $28.15 $28.15 $27.70 $27.89 $27.89 4,041
2022-09-28 $27.97 $28.53 $27.97 $28.51 $28.51 3,821
2022-09-27 $28.00 $28.00 $27.85 $27.93 $27.93 12,384
2022-09-26 $27.99 $28.04 $27.99 $28.03 $28.03 1,456
2022-09-23 $28.42 $28.42 $28.15 $28.35 $28.22 4,449
2022-09-22 $28.93 $29.01 $28.86 $28.90 $28.77 1,846
2022-09-21 $29.65 $29.65 $29.07 $29.07 $28.94 3,083
2022-09-20 $29.55 $29.58 $29.33 $29.49 $29.35 4,712
2022-09-19 $29.60 $29.82 $29.60 $29.80 $29.66 1,521
2022-09-16 $29.65 $29.65 $29.65 $29.65 $29.65 1,052
2022-09-15 $29.86 $29.86 $29.78 $29.83 $29.83 563
2022-09-14 $30.20 $30.20 $29.96 $30.16 $30.16 1,528
2022-09-13 $30.63 $30.67 $30.11 $30.11 $30.11 1,112
2022-09-12 $31.35 $31.40 $31.35 $31.40 $31.40 3,574
2022-09-09 $31.00 $31.18 $31.00 $31.15 $31.15 4,547
2022-09-08 $30.24 $30.72 $30.24 $30.65 $30.65 1,148
2022-09-07 $30.27 $30.48 $30.27 $30.48 $30.48 530
2022-09-06 $30.10 $30.10 $29.91 $29.96 $29.96 5,928
2022-09-02 $30.49 $30.52 $30.07 $30.07 $30.07 301
2022-09-01 $30.14 $30.41 $30.06 $30.41 $30.41 434
2022-08-31 $30.55 $30.55 $30.35 $30.35 $30.35 28,971
2022-08-30 $30.53 $30.53 $30.51 $30.51 $30.51 248
2022-08-29 $30.97 $31.04 $30.88 $30.89 $30.89 1,230
2022-08-26 $32.16 $32.16 $31.10 $31.10 $31.10 834
2022-08-25 $31.80 $32.09 $31.80 $32.09 $32.09 2,537
2022-08-24 $31.76 $31.76 $31.63 $31.69 $31.69 1,390
2022-08-23 $31.81 $31.81 $31.63 $31.63 $31.63 10,590
2022-08-22 $31.71 $31.71 $31.70 $31.70 $31.70 891
2022-08-19 $32.50 $32.50 $32.34 $32.34 $32.34 8,261
2022-08-18 $32.67 $32.75 $32.57 $32.68 $32.68 4,669
2022-08-17 $32.55 $32.73 $32.55 $32.57 $32.57 8,140
2022-08-16 $32.68 $32.85 $32.60 $32.80 $32.80 3,316
2022-08-15 $32.47 $32.75 $32.47 $32.71 $32.71 1,675
2022-08-12 $32.22 $32.55 $32.22 $32.55 $32.55 553
2022-08-11 $32.25 $32.33 $32.04 $32.04 $32.04 638
2022-08-10 $32.00 $32.07 $31.94 $32.07 $32.07 28,848
2022-08-09 $31.45 $31.53 $31.39 $31.46 $31.46 8,373
2022-08-08 $31.62 $31.62 $31.62 $31.62 $31.62 225
2022-08-05 $31.40 $31.62 $31.40 $31.62 $31.62 2,894
2022-08-04 $31.64 $31.66 $31.61 $31.64 $31.64 2,394
2022-08-03 $31.45 $31.75 $31.44 $31.70 $31.70 2,637
2022-08-02 $31.25 $31.60 $31.25 $31.27 $31.27 4,837
2022-08-01 $31.56 $31.61 $31.47 $31.50 $31.50 9,464
2022-07-29 $31.31 $31.59 $31.31 $31.59 $31.59 2,779
2022-07-28 $30.69 $31.29 $30.66 $31.25 $31.25 21,875
2022-07-27 $30.47 $30.87 $30.47 $30.87 $30.87 11,497
2022-07-26 $30.28 $30.30 $30.15 $30.20 $30.20 5,420
2022-07-25 $30.46 $30.56 $30.37 $30.50 $30.50 1,142
2022-07-22 $30.71 $30.71 $30.41 $30.45 $30.45 2,166
2022-07-21 $30.42 $30.74 $30.42 $30.74 $30.74 7,308
2022-07-20 $30.28 $30.57 $30.28 $30.51 $30.51 4,321
2022-07-19 $30.18 $30.35 $30.18 $30.35 $30.35 8,587
2022-07-18 $30.01 $30.06 $29.58 $29.58 $29.58 4,196
2022-07-15 $29.58 $29.83 $29.58 $29.83 $29.83 1,628
2022-07-14 $28.90 $29.35 $28.90 $29.35 $29.35 802
2022-07-13 $29.51 $29.51 $29.44 $29.45 $29.45 1,275
2022-07-12 $29.84 $29.84 $29.42 $29.53 $29.53 5,733
2022-07-11 $29.76 $29.93 $29.72 $29.74 $29.74 4,226
2022-07-08 $29.95 $30.13 $29.95 $30.08 $30.08 4,135
2022-07-07 $30.05 $30.07 $30.03 $30.07 $30.07 6,947
2022-07-06 $29.51 $29.82 $29.51 $29.64 $29.64 1,857
2022-07-05 $29.04 $29.51 $28.92 $29.51 $29.51 6,609
2022-07-01 $29.14 $29.50 $29.05 $29.50 $29.50 1,809
2022-06-30 $29.14 $29.43 $29.14 $29.20 $29.20 2,703
2022-06-29 $29.55 $29.55 $29.43 $29.49 $29.49 6,617
2022-06-28 $30.21 $30.21 $29.50 $29.50 $29.50 6,402
2022-06-27 $30.11 $30.13 $30.03 $30.03 $30.03 3,569
2022-06-24 $29.62 $30.09 $29.62 $30.09 $30.09 3,666
2022-06-23 $29.13 $29.31 $28.97 $29.30 $29.30 31,007
2022-06-22 $29.15 $29.29 $29.00 $29.00 $29.00 3,717
2022-06-21 $28.85 $29.09 $28.85 $29.02 $29.02 23,968
2022-06-17 $28.17 $28.49 $28.15 $28.36 $28.36 58,133
2022-06-16 $28.45 $28.45 $28.13 $28.30 $28.30 3,822
2022-06-15 $29.12 $29.51 $29.02 $29.19 $29.19 5,779
2022-06-14 $29.02 $29.02 $28.61 $28.80 $28.80 7,172
2022-06-13 $29.02 $29.16 $28.80 $28.87 $28.87 13,291
2022-06-10 $30.19 $30.29 $30.07 $30.07 $30.07 720
2022-06-09 $31.11 $31.11 $30.88 $30.88 $30.88 240
2022-06-08 $32.02 $32.02 $31.69 $31.71 $31.58 3,607
2022-06-07 $31.74 $32.09 $31.74 $32.09 $31.96 4,516
2022-06-06 $31.73 $31.78 $31.71 $31.78 $31.66 1,697
2022-06-03 $31.84 $31.90 $31.68 $31.72 $31.60 13,735
2022-06-02 $31.54 $32.18 $31.54 $32.18 $32.06 1,109
2022-06-01 $32.04 $32.04 $31.53 $31.70 $31.58 8,030
2022-05-31 $31.82 $32.01 $31.82 $31.92 $31.79 2,341
2022-05-27 $31.94 $32.11 $31.93 $32.11 $31.98 2,418
2022-05-26 $31.43 $31.51 $31.37 $31.39 $31.27 5,907
2022-05-25 $30.64 $30.82 $30.64 $30.77 $30.65 3,398
2022-05-24 $30.20 $30.54 $30.13 $30.44 $30.32 7,069
2022-05-23 $30.71 $30.71 $30.52 $30.65 $30.53 2,574
2022-05-20 $29.98 $30.11 $29.51 $30.11 $29.99 5,451
2022-05-19 $30.32 $30.32 $30.03 $30.08 $29.96 8,312
2022-05-18 $30.55 $30.55 $30.24 $30.27 $30.15 8,926
2022-05-17 $31.34 $31.55 $31.34 $31.55 $31.43 863
2022-05-16 $31.00 $31.02 $30.95 $30.95 $30.83 1,459
2022-05-13 $30.74 $31.05 $30.72 $31.02 $30.90 6,179
2022-05-12 $30.30 $30.35 $29.93 $30.35 $30.23 9,426
2022-05-11 $30.99 $30.99 $30.30 $30.31 $30.19 8,394
2022-05-10 $31.15 $31.17 $30.50 $30.84 $30.72 18,499
2022-05-09 $31.17 $31.17 $30.77 $30.77 $30.64 16,249
2022-05-06 $31.47 $31.87 $31.46 $31.69 $31.56 8,324
2022-05-05 $32.11 $32.11 $31.63 $31.83 $31.70 14,628
2022-05-04 $32.16 $33.02 $31.91 $32.98 $32.85 54,901
2022-05-03 $31.87 $32.24 $31.87 $32.06 $31.93 11,068
2022-05-02 $31.64 $31.87 $31.55 $31.87 $31.74 7,771
2022-04-29 $32.31 $32.31 $31.61 $31.61 $31.49 17,670
2022-04-28 $32.93 $32.94 $32.74 $32.78 $32.65 24,406
2022-04-27 $32.25 $32.34 $32.03 $32.07 $31.94 7,525
2022-04-26 $32.39 $32.39 $32.03 $32.05 $31.92 14,282
2022-04-25 $32.34 $32.91 $32.19 $32.91 $32.78 13,932
2022-04-22 $33.61 $33.61 $32.75 $32.75 $32.62 18,037
2022-04-21 $33.96 $33.96 $33.64 $33.64 $33.50 13,750
2022-04-20 $34.19 $34.21 $34.07 $34.09 $33.95 10,465
2022-04-19 $33.59 $34.11 $33.59 $34.08 $33.94 4,724
2022-04-18 $33.64 $33.66 $33.43 $33.56 $33.43 16,913
2022-04-14 $33.94 $33.94 $33.60 $33.60 $33.47 6,975
2022-04-13 $33.74 $34.03 $33.74 $33.97 $33.84 37,222
2022-04-12 $33.92 $33.95 $33.60 $33.67 $33.54 7,044
2022-04-11 $33.95 $34.09 $33.78 $33.78 $33.64 9,289
2022-04-08 $34.52 $34.52 $34.26 $34.26 $34.12 8,210
2022-04-07 $34.19 $34.50 $34.19 $34.35 $34.21 8,781
2022-04-06 $34.13 $34.28 $34.00 $34.20 $34.07 3,681
2022-04-05 $34.61 $34.61 $34.46 $34.50 $34.36 6,003
2022-04-04 $34.82 $34.95 $34.80 $34.95 $34.81 3,000
2022-04-01 $34.58 $34.77 $34.49 $34.62 $34.48 14,490
2022-03-31 $35.10 $35.10 $34.54 $34.54 $34.40 3,181
2022-03-30 $35.31 $35.31 $35.03 $35.12 $34.98 27,855
2022-03-29 $35.35 $35.41 $35.15 $35.39 $35.25 45,858
2022-03-28 $34.75 $34.95 $34.53 $34.95 $34.81 46,397
2022-03-25 $34.60 $34.72 $34.60 $34.68 $34.54 72,071
2022-03-24 $34.28 $34.54 $34.26 $34.54 $34.40 37,132
2022-03-23 $34.45 $34.52 $34.18 $34.18 $33.93 37,943
2022-03-22 $34.46 $34.63 $34.46 $34.63 $34.38 41,335
2022-03-21 $34.26 $34.29 $34.08 $34.22 $33.97 45,308
2022-03-18 $33.93 $34.25 $33.85 $34.25 $34.01 80,640
2022-03-17 $33.53 $33.81 $33.38 $33.81 $33.56 110,696
2022-03-16 $33.20 $33.36 $32.69 $33.36 $33.12 208,345
2022-03-15 $32.25 $32.70 $32.23 $32.66 $32.43 290,936
2022-03-14 $32.32 $32.38 $31.96 $32.00 $31.77 13,874
2022-03-11 $32.81 $32.82 $32.30 $32.30 $32.07 6,505
2022-03-10 $32.59 $32.77 $32.59 $32.77 $32.54 251,581
2022-03-09 $32.72 $33.04 $32.72 $32.88 $32.64 87,867
2022-03-08 $32.23 $32.68 $31.98 $31.98 $31.75 79,375
2022-03-07 $33.27 $33.27 $32.22 $32.22 $31.99 24,127
2022-03-04 $33.05 $33.26 $33.04 $33.26 $33.02 19,404
2022-03-03 $33.93 $33.99 $33.47 $33.52 $33.28 23,201
2022-03-02 $33.53 $33.93 $33.48 $33.83 $33.59 29,666
2022-03-01 $33.66 $33.66 $33.13 $33.21 $32.97 266,045
2022-02-28 $33.22 $33.69 $33.22 $33.69 $33.45 32,401
2022-02-25 $33.00 $33.67 $33.00 $33.67 $33.43 3,834
2022-02-24 $31.37 $33.01 $31.37 $33.01 $32.77 10,000
2022-02-23 $33.09 $33.09 $32.35 $32.35 $32.12 3,627
2022-02-22 $33.13 $33.13 $32.87 $32.99 $32.75 16,318
2022-02-18 $33.66 $33.75 $33.26 $33.35 $33.11 3,442
2022-02-17 $33.91 $34.03 $33.65 $33.65 $33.41 5,869
2022-02-16 $34.17 $34.47 $34.15 $34.47 $34.22 9,882
2022-02-15 $34.30 $34.45 $34.30 $34.43 $34.19 9,212
2022-02-14 $33.61 $33.90 $33.61 $33.90 $33.66 7,029
2022-02-11 $34.78 $34.79 $33.90 $34.05 $33.81 12,163
2022-02-10 $34.85 $35.36 $34.62 $34.79 $34.54 5,911
2022-02-09 $35.11 $35.43 $35.11 $35.43 $35.17 8,789
2022-02-08 $34.50 $34.86 $34.50 $34.86 $34.61 5,983
2022-02-07 $34.69 $34.79 $34.49 $34.49 $34.24 11,039
2022-02-04 $34.35 $34.99 $34.35 $34.75 $34.50 17,020
2022-02-03 $34.89 $35.03 $34.43 $34.44 $34.19 35,591
2022-02-02 $35.34 $35.44 $35.12 $35.43 $35.18 63,714
2022-02-01 $34.89 $35.10 $34.83 $35.10 $34.85 33,620
2022-01-31 $34.41 $34.81 $34.41 $34.81 $34.56 7,290
2022-01-28 $32.92 $33.99 $32.89 $33.99 $33.74 10,071
2022-01-27 $33.68 $33.94 $33.02 $33.15 $32.91 75,310
2022-01-26 $33.85 $34.05 $33.15 $33.33 $33.09 7,267
2022-01-25 $33.34 $33.79 $32.95 $33.34 $33.10 70,328
2022-01-24 $33.19 $33.87 $32.74 $33.85 $33.61 10,198
2022-01-21 $34.27 $34.30 $33.74 $33.77 $33.53 43,963
2022-01-20 $34.93 $35.41 $34.44 $34.44 $34.20 21,328
2022-01-19 $35.35 $35.47 $34.88 $34.88 $34.63 4,629
2022-01-18 $35.60 $35.60 $35.28 $35.29 $35.04 17,849
2022-01-14 $35.94 $36.07 $35.80 $36.07 $35.81 48,334
2022-01-13 $36.68 $36.75 $36.02 $36.10 $35.84 35,090
2022-01-12 $36.94 $37.04 $36.76 $36.84 $36.57 17,804
2022-01-11 $36.22 $36.68 $36.22 $36.65 $36.39 10,024
2022-01-10 $36.00 $36.35 $35.48 $36.35 $36.09 11,561
2022-01-07 $36.48 $36.48 $36.22 $36.31 $36.05 538,471
2022-01-06 $36.54 $36.76 $36.54 $36.55 $36.28 8,222
2022-01-05 $37.38 $37.42 $36.57 $36.57 $36.31 15,125
2022-01-04 $37.73 $37.73 $37.32 $37.55 $37.28 98,102
2022-01-03 $37.63 $37.72 $37.46 $37.70 $37.43 16,271
2021-12-31 $37.70 $37.70 $37.51 $37.51 $37.24 1,650
2021-12-30 $37.88 $37.88 $37.64 $37.64 $37.37 4,573
2021-12-29 $37.72 $37.81 $37.68 $37.81 $37.53 14,956
2021-12-28 $37.89 $37.92 $37.71 $37.71 $37.44 7,556
2021-12-27 $37.55 $37.88 $37.55 $37.88 $37.60 1,452
2021-12-23 $37.30 $37.37 $37.30 $37.31 $37.04 9,025
2021-12-22 $36.67 $37.03 $36.67 $37.03 $36.76 10,360
2021-12-21 $36.32 $36.63 $36.07 $36.63 $36.37 8,831
2021-12-20 $36.00 $36.00 $35.67 $35.94 $35.68 12,712
2021-12-17 $36.47 $36.65 $36.34 $36.43 $36.17 5,776
2021-12-16 $37.35 $37.35 $36.61 $36.76 $36.49 11,487
2021-12-15 $36.69 $37.18 $36.32 $37.18 $36.92 20,730
2021-12-14 $36.63 $36.65 $36.39 $36.65 $36.39 6,591
2021-12-13 $37.32 $37.32 $36.85 $36.85 $36.58 11,702
2021-12-10 $38.87 $39.00 $38.87 $39.00 $37.91 2,158
2021-12-09 $39.10 $39.11 $38.77 $38.77 $37.69 5,524
2021-12-08 $39.02 $39.28 $39.02 $39.26 $38.17 250,622
2021-12-07 $38.76 $39.13 $38.76 $39.08 $37.99 15,422
2021-12-06 $37.75 $38.14 $37.75 $38.11 $37.05 5,311
2021-12-03 $38.47 $38.47 $37.62 $37.81 $36.76 4,377
2021-12-02 $38.40 $38.44 $38.26 $38.37 $37.30 5,189
2021-12-01 $39.10 $39.11 $37.90 $37.90 $36.84 8,062
2021-11-30 $38.96 $38.99 $38.38 $38.41 $37.34 22,211
2021-11-29 $39.27 $39.37 $39.07 $39.25 $38.16 14,116
2021-11-26 $38.92 $38.93 $38.64 $38.76 $37.68 18,563
2021-11-24 $39.25 $39.54 $39.20 $39.53 $38.43 7,473
2021-11-23 $39.25 $39.36 $39.24 $39.36 $38.26 648
2021-11-22 $39.79 $39.81 $39.43 $39.43 $38.33 3,564
2021-11-19 $39.67 $39.72 $39.57 $39.59 $38.49 4,427
2021-11-18 $39.60 $39.64 $39.55 $39.63 $38.53 2,693
2021-11-17 $39.64 $39.64 $39.55 $39.55 $38.45 4,884
2021-11-16 $39.50 $39.84 $39.50 $39.75 $38.64 15,052
2021-11-15 $39.52 $39.52 $39.45 $39.45 $38.35 1,952
2021-11-12 $39.28 $39.51 $39.27 $39.51 $38.41 7,271
2021-11-11 $39.39 $39.39 $39.21 $39.21 $38.12 2,909
2021-11-10 $39.47 $39.47 $39.11 $39.13 $38.05 3,829
2021-11-09 $39.43 $39.47 $39.41 $39.47 $38.37 6,598
2021-11-08 $39.60 $39.72 $39.60 $39.64 $38.54 6,724
2021-11-05 $39.81 $39.81 $39.46 $39.57 $38.47 3,904
2021-11-04 $39.44 $39.51 $39.44 $39.51 $38.41 870
2021-11-03 $39.20 $39.41 $39.20 $39.41 $38.31 2,503
2021-11-02 $39.14 $39.20 $39.11 $39.20 $38.11 4,085
2021-11-01 $38.90 $39.10 $38.85 $39.10 $38.01 3,976
2021-10-29 $38.74 $38.90 $38.74 $38.90 $37.82 3,607
2021-10-28 $38.50 $38.74 $38.50 $38.74 $37.67 8,996
2021-10-27 $38.55 $38.55 $38.31 $38.31 $37.24 1,403
2021-10-26 $38.93 $38.99 $38.73 $38.73 $37.65 2,838
2021-10-25 $38.71 $38.80 $38.51 $38.75 $37.67 2,069
2021-10-22 $38.52 $38.55 $38.40 $38.50 $37.43 5,911
2021-10-21 $38.31 $38.51 $38.31 $38.51 $37.44 6,599
2021-10-20 $38.28 $38.36 $38.28 $38.31 $37.24 1,262
2021-10-19 $38.04 $38.17 $38.04 $38.16 $37.10 3,389
2021-10-18 $37.74 $37.95 $37.74 $37.94 $36.88 733
2021-10-15 $37.63 $37.81 $37.63 $37.74 $36.69 7,553
2021-10-14 $37.25 $37.51 $37.22 $37.50 $36.46 7,522
2021-10-13 $36.75 $36.86 $36.66 $36.84 $35.82 6,728
2021-10-12 $36.69 $36.70 $36.63 $36.63 $35.61 1,899
2021-10-11 $37.00 $37.00 $36.62 $36.62 $35.60 4,333
2021-10-08 $36.89 $36.93 $36.80 $36.83 $35.80 2,470
2021-10-07 $37.03 $37.19 $36.91 $36.91 $35.88 4,047
2021-10-06 $36.00 $36.53 $36.00 $36.53 $35.52 660
2021-10-05 $36.17 $36.62 $36.17 $36.49 $35.47 3,331
2021-10-04 $36.31 $36.31 $35.99 $36.05 $35.04 7,013
2021-10-01 $36.21 $36.62 $36.01 $36.56 $35.54 3,442
2021-09-30 $36.51 $36.51 $36.24 $36.24 $35.23 1,826
2021-09-29 $36.77 $36.80 $36.58 $36.58 $35.56 2,198
2021-09-28 $36.72 $36.89 $36.63 $36.63 $35.61 2,769
2021-09-27 $37.54 $37.55 $37.44 $37.45 $36.40 5,593
2021-09-24 $37.58 $37.62 $37.49 $37.57 $36.53 4,769
2021-09-23 $37.56 $37.71 $37.56 $37.65 $36.51 2,201
2021-09-22 $37.00 $37.23 $37.00 $37.13 $36.00 3,611
2021-09-21 $36.93 $37.08 $36.75 $36.80 $35.68 7,918
2021-09-20 $36.87 $36.89 $36.27 $36.73 $35.62 9,028
2021-09-17 $37.70 $37.70 $37.34 $37.43 $36.30 9,291
2021-09-16 $37.70 $37.85 $37.66 $37.75 $36.60 9,902
2021-09-15 $37.52 $37.77 $37.40 $37.72 $36.58 10,449
2021-09-14 $37.37 $37.40 $37.37 $37.40 $36.26 1,554
2021-09-13 $37.62 $37.68 $37.54 $37.60 $36.46 6,824
2021-09-10 $37.99 $37.99 $37.60 $37.60 $36.46 4,022
2021-09-09 $38.01 $38.01 $37.85 $37.85 $36.70 9,011
2021-09-08 $37.94 $37.94 $37.74 $37.88 $36.73 5,350
2021-09-07 $38.06 $38.10 $38.01 $38.01 $36.86 2,065
2021-09-03 $38.09 $38.28 $38.09 $38.24 $37.08 3,379
2021-09-02 $38.20 $38.28 $38.15 $38.22 $37.06 5,196
2021-09-01 $38.06 $38.24 $38.06 $38.10 $36.94 8,118
2021-08-31 $38.08 $38.08 $38.04 $38.05 $36.90 964
2021-08-30 $38.20 $38.26 $38.17 $38.17 $37.01 2,062
2021-08-27 $38.03 $38.16 $38.02 $38.10 $36.94 2,310
2021-08-26 $37.96 $37.96 $37.71 $37.72 $36.58 15,499
2021-08-25 $37.82 $38.03 $37.82 $37.97 $36.82 6,350
2021-08-24 $37.76 $37.82 $37.76 $37.78 $36.63 1,684
2021-08-23 $37.51 $37.70 $37.51 $37.64 $36.50 8,200
2021-08-20 $37.13 $37.25 $37.13 $37.25 $36.12 1,774
2021-08-19 $36.87 $37.04 $36.87 $36.92 $35.80 3,309
2021-08-18 $37.42 $37.42 $37.05 $37.05 $35.93 2,049
2021-08-17 $37.60 $37.60 $37.19 $37.38 $36.25 7,419
2021-08-16 $37.49 $37.73 $37.46 $37.73 $36.58 4,985
2021-08-13 $37.89 $37.89 $37.72 $37.74 $36.59 19,374
2021-08-12 $37.78 $37.81 $37.65 $37.74 $36.60 10,946
2021-08-11 $37.86 $37.86 $37.64 $37.71 $36.57 3,180
2021-08-10 $37.75 $37.76 $37.67 $37.67 $36.53 4,366
2021-08-09 $37.67 $37.70 $37.66 $37.66 $36.52 13,230
2021-08-06 $37.70 $37.70 $37.56 $37.60 $36.46 23,246
2021-08-05 $37.48 $37.54 $37.42 $37.54 $36.40 12,202
2021-08-04 $37.24 $37.31 $37.22 $37.23 $36.10 4,627
2021-08-03 $37.00 $37.31 $37.00 $37.31 $36.18 2,841
2021-08-02 $37.30 $37.30 $37.02 $37.02 $35.90 14,893
2021-07-30 $37.03 $37.08 $37.02 $37.02 $35.90 12,091
2021-07-29 $37.11 $37.27 $37.11 $37.17 $36.04 5,650
2021-07-28 $37.05 $37.13 $36.94 $37.02 $35.90 13,311
2021-07-27 $37.06 $37.06 $36.72 $36.96 $35.84 27,681
2021-07-26 $37.10 $37.14 $37.07 $37.09 $35.97 10,858
2021-07-23 $36.82 $37.06 $36.82 $37.06 $35.94 3,825
2021-07-22 $36.60 $36.66 $36.53 $36.63 $35.52 10,001
2021-07-21 $36.53 $36.63 $36.52 $36.63 $35.52 7,400
2021-07-20 $35.80 $36.36 $35.74 $36.27 $35.17 2,712
2021-07-19 $35.66 $35.66 $35.41 $35.57 $34.50 4,979
2021-07-16 $36.38 $36.38 $36.04 $36.07 $34.98 4,671
2021-07-15 $36.25 $36.39 $36.13 $36.31 $35.21 16,506
2021-07-14 $36.51 $36.51 $36.41 $36.41 $35.31 2,880
2021-07-13 $36.74 $36.74 $36.55 $36.55 $35.44 4,804
2021-07-12 $36.39 $36.80 $36.39 $36.77 $35.66 25,159
2021-07-09 $36.49 $36.62 $36.47 $36.62 $35.51 60,570
2021-07-08 $35.94 $36.19 $35.91 $36.01 $34.92 2,353
2021-07-07 $36.42 $36.46 $36.20 $36.41 $35.30 11,441
2021-07-06 $36.70 $36.70 $36.18 $36.40 $35.30 9,071
2021-07-02 $36.55 $36.64 $36.52 $36.64 $35.52 6,020
2021-07-01 $36.41 $36.52 $36.40 $36.49 $35.39 4,197
2021-06-30 $36.34 $36.39 $36.34 $36.39 $35.29 8,750
2021-06-29 $36.50 $36.54 $36.32 $36.37 $35.27 16,931
2021-06-28 $36.34 $36.38 $36.26 $36.38 $35.28 16,068
2021-06-25 $36.34 $36.34 $36.31 $36.31 $35.21 1,195
2021-06-24 $35.96 $36.17 $35.96 $36.12 $35.03 9,492
2021-06-23 $35.90 $35.92 $35.81 $35.81 $34.73 18,548
2021-06-22 $35.59 $35.79 $35.59 $35.77 $34.69 1,654
2021-06-21 $35.34 $35.59 $35.33 $35.59 $34.51 4,980
2021-06-18 $35.27 $35.30 $35.10 $35.10 $34.03 5,153
2021-06-17 $35.85 $35.85 $35.55 $35.58 $34.50 4,573
2021-06-16 $35.95 $36.00 $35.68 $35.84 $34.75 31,758
2021-06-15 $35.98 $36.09 $35.92 $36.00 $34.91 23,489
2021-06-14 $36.16 $36.17 $35.97 $36.08 $34.98 3,536
2021-06-11 $36.12 $36.20 $36.09 $36.20 $35.10 1,822
2021-06-10 $36.05 $36.14 $36.05 $36.11 $35.02 2,427
2021-06-09 $36.19 $36.19 $36.05 $36.05 $34.87 3,504
2021-06-08 $36.38 $36.38 $36.00 $36.17 $34.98 8,017
2021-06-07 $36.22 $36.22 $36.17 $36.19 $35.00 7,314
2021-06-04 $36.10 $36.20 $36.10 $36.19 $35.00 3,473
2021-06-03 $35.79 $35.97 $35.79 $35.87 $34.70 19,209
2021-06-02 $35.95 $36.03 $35.95 $35.98 $34.80 6,320
2021-06-01 $36.09 $36.09 $35.90 $35.93 $34.75 7,540
2021-05-28 $35.94 $36.03 $35.94 $35.95 $34.77 40,052
2021-05-27 $35.90 $35.90 $35.84 $35.88 $34.70 6,575
2021-05-26 $35.72 $35.73 $35.67 $35.71 $34.54 22,925
2021-05-25 $35.79 $35.79 $35.58 $35.58 $34.41 5,071
2021-05-24 $35.72 $35.84 $35.72 $35.73 $34.55 5,741
2021-05-21 $35.62 $35.62 $35.41 $35.41 $34.25 2,507
2021-05-20 $35.46 $35.47 $35.41 $35.41 $34.24 1,039
2021-05-19 $34.68 $34.94 $34.58 $34.94 $33.80 6,714
2021-05-18 $35.43 $35.43 $35.11 $35.11 $33.96 12,587
2021-05-17 $35.42 $35.42 $35.20 $35.34 $34.18 11,148
2021-05-14 $35.16 $35.50 $35.14 $35.45 $34.29 8,911
2021-05-13 $34.90 $34.93 $34.64 $34.88 $33.74 2,065
2021-05-12 $34.94 $34.94 $34.40 $34.43 $33.30 24,662
2021-05-11 $35.24 $35.32 $35.20 $35.27 $34.12 10,449
2021-05-10 $35.90 $35.99 $35.63 $35.63 $34.46 9,050
2021-05-07 $35.79 $35.90 $35.75 $35.88 $34.70 29,962
2021-05-06 $35.35 $35.52 $35.25 $35.52 $34.36 5,774
2021-05-05 $35.41 $35.44 $35.33 $35.33 $34.17 4,090
2021-05-04 $35.17 $35.28 $35.07 $35.28 $34.12 7,173
2021-05-03 $35.53 $35.57 $35.47 $35.50 $34.34 9,435
2021-04-30 $35.48 $35.48 $35.32 $35.32 $34.16 3,252
2021-04-29 $35.40 $35.61 $35.40 $35.57 $34.41 2,725
2021-04-28 $35.43 $35.48 $35.40 $35.40 $34.24 9,657
2021-04-27 $35.50 $35.51 $35.47 $35.49 $34.32 5,902
2021-04-26 $35.51 $35.59 $35.47 $35.47 $34.30 14,929
2021-04-23 $35.29 $35.50 $35.29 $35.42 $34.26 1,332
2021-04-22 $35.41 $35.44 $35.09 $35.12 $33.97 13,506
2021-04-21 $35.22 $35.35 $35.22 $35.34 $34.18 5,600
2021-04-20 $34.93 $35.00 $34.90 $34.98 $33.83 6,642
2021-04-19 $35.16 $35.18 $35.12 $35.18 $34.02 16,864
2021-04-16 $35.41 $35.46 $35.36 $35.42 $34.25 4,471
2021-04-15 $35.21 $35.27 $35.21 $35.27 $34.11 4,931
2021-04-14 $35.10 $35.10 $34.92 $34.92 $33.78 13,326
2021-04-13 $34.95 $35.04 $34.94 $35.04 $33.89 948
2021-04-12 $34.93 $34.99 $34.93 $34.99 $33.84 4,153
2021-04-09 $34.79 $35.00 $34.79 $35.00 $33.85 3,222
2021-04-08 $34.72 $34.80 $34.70 $34.79 $33.65 3,316
2021-04-07 $34.72 $34.72 $34.63 $34.66 $33.52 6,548
2021-04-06 $34.74 $34.83 $34.71 $34.71 $33.57 3,619
2021-04-05 $34.82 $34.82 $34.54 $34.72 $33.58 15,395
2021-04-01 $34.15 $34.31 $34.10 $34.31 $33.18 8,475
2021-03-31 $33.94 $34.03 $33.93 $33.93 $32.82 4,498
2021-03-30 $33.78 $33.78 $33.72 $33.72 $32.62 800
2021-03-29 $33.82 $33.89 $33.60 $33.78 $32.67 2,570
2021-03-26 $33.55 $33.86 $33.55 $33.86 $32.75 1,099
2021-03-25 $33.08 $33.34 $33.07 $33.34 $32.25 2,161
2021-03-24 $33.63 $33.70 $33.24 $33.24 $32.04 8,894
2021-03-23 $33.85 $33.86 $33.43 $33.48 $32.27 5,410
2021-03-22 $33.75 $33.93 $33.75 $33.88 $32.66 5,938
2021-03-19 $33.65 $33.82 $33.60 $33.70 $32.48 6,280
2021-03-18 $33.89 $34.08 $33.66 $33.66 $32.44 9,689
2021-03-17 $33.83 $34.17 $33.80 $34.14 $32.90 8,476
2021-03-16 $34.21 $34.21 $34.01 $34.06 $32.83 7,829
2021-03-15 $33.90 $34.20 $33.78 $34.20 $32.97 6,312
2021-03-12 $33.60 $33.87 $33.60 $33.87 $32.65 13,290
2021-03-11 $33.61 $33.88 $33.61 $33.75 $32.54 5,458
2021-03-10 $33.35 $33.51 $33.33 $33.39 $32.18 4,882
2021-03-09 $33.19 $33.37 $33.15 $33.17 $31.97 7,734
2021-03-08 $32.94 $33.21 $32.74 $32.75 $31.56 5,769
2021-03-05 $32.44 $32.87 $31.90 $32.79 $31.61 22,524
2021-03-04 $32.75 $32.75 $31.85 $32.14 $30.98 12,206
2021-03-03 $33.23 $33.23 $32.76 $32.76 $31.58 16,644
2021-03-02 $33.25 $33.41 $33.25 $33.25 $32.05 1,831
2021-03-01 $33.30 $33.54 $33.21 $33.46 $32.25 12,188
2021-02-26 $32.87 $33.01 $32.73 $32.74 $31.56 7,166
2021-02-25 $33.62 $33.63 $32.75 $32.83 $31.65 10,651
2021-02-24 $33.18 $33.69 $33.17 $33.69 $32.47 13,821
2021-02-23 $33.13 $33.29 $32.86 $33.26 $32.06 11,180
2021-02-22 $33.45 $33.48 $33.27 $33.27 $32.07 3,614
2021-02-19 $33.65 $33.80 $33.61 $33.61 $32.40 4,689
2021-02-18 $33.32 $33.53 $33.30 $33.53 $32.32 11,336
2021-02-17 $33.59 $33.69 $33.56 $33.69 $32.47 3,211
2021-02-16 $33.97 $33.97 $33.69 $33.69 $32.47 7,413
2021-02-12 $33.62 $33.80 $33.62 $33.80 $32.58 5,702
2021-02-11 $33.64 $33.64 $33.43 $33.64 $32.43 5,055
2021-02-10 $33.72 $33.72 $33.40 $33.47 $32.26 4,481
2021-02-09 $33.46 $33.55 $33.46 $33.48 $32.27 11,525
2021-02-08 $33.30 $33.45 $33.29 $33.45 $32.24 3,418
2021-02-05 $33.13 $33.20 $33.10 $33.16 $31.96 4,989
2021-02-04 $32.59 $32.90 $32.59 $32.90 $31.71 1,723
2021-02-03 $32.75 $32.75 $32.57 $32.58 $31.41 5,446
2021-02-02 $32.55 $32.67 $32.53 $32.59 $31.41 4,055
2021-02-01 $31.90 $32.14 $31.78 $32.13 $30.97 3,544
2021-01-29 $31.56 $31.75 $31.56 $31.61 $30.47 5,248
2021-01-28 $32.26 $32.32 $32.13 $32.13 $30.97 2,005
2021-01-27 $32.25 $32.25 $31.68 $31.75 $30.61 2,269
2021-01-26 $32.93 $32.93 $32.60 $32.60 $31.42 1,491
2021-01-25 $32.58 $32.77 $32.58 $32.77 $31.59 4,216
2021-01-22 $32.77 $32.81 $32.67 $32.80 $31.61 10,559
2021-01-21 $33.08 $33.08 $32.83 $32.94 $31.76 614,044
2021-01-20 $32.85 $32.96 $32.83 $32.95 $31.77 5,793
2021-01-19 $32.51 $32.60 $32.49 $32.57 $31.39 6,109
2021-01-15 $32.26 $32.42 $32.26 $32.31 $31.15 5,094
2021-01-14 $32.71 $32.71 $32.57 $32.57 $31.39 3,702
2021-01-13 $32.68 $32.68 $32.53 $32.56 $31.39 14,996
2021-01-12 $32.47 $32.57 $32.37 $32.57 $31.39 29,451
2021-01-11 $32.29 $32.52 $32.25 $32.39 $31.22 11,014
2021-01-08 $32.39 $32.48 $32.39 $32.48 $31.31 11,402
2021-01-07 $32.29 $32.33 $32.26 $32.33 $31.16 2,832
2021-01-06 $31.31 $32.07 $31.31 $31.81 $30.66 2,619
2021-01-05 $31.47 $31.51 $31.44 $31.47 $30.33 14,898
2021-01-04 $31.82 $31.82 $31.00 $31.21 $30.08 3,699
2020-12-31 $31.42 $31.62 $31.42 $31.62 $30.48 981
2020-12-30 $31.47 $31.50 $31.44 $31.45 $30.31 20,265
2020-12-29 $31.43 $31.43 $31.22 $31.28 $30.15 8,983
2020-12-28 $31.42 $31.44 $31.38 $31.38 $30.25 4,054
2020-12-24 $31.35 $31.38 $31.34 $31.38 $30.25 3,466
2020-12-23 $31.32 $31.42 $31.30 $31.30 $30.17 9,809
2020-12-22 $31.42 $31.42 $31.25 $31.29 $30.16 15,107
2020-12-21 $31.03 $31.37 $30.92 $31.29 $30.16 6,215
2020-12-18 $31.55 $31.55 $31.33 $31.50 $30.36 9,587
2020-12-17 $31.48 $31.56 $31.48 $31.56 $30.42 7,104
2020-12-16 $31.41 $31.41 $31.23 $31.35 $30.22 15,619
2020-12-15 $31.09 $31.30 $31.08 $31.28 $30.15 56,068
2020-12-14 $31.31 $31.31 $30.93 $30.98 $29.86 61,832
2020-12-11 $30.97 $31.16 $30.97 $31.15 $29.90 4,741
2020-12-10 $31.00 $31.26 $31.00 $31.20 $29.95 5,356
2020-12-09 $31.45 $31.45 $31.04 $31.21 $29.96 39,497
2020-12-08 $31.31 $31.50 $31.31 $31.50 $30.24 2,719
2020-12-07 $31.37 $31.37 $31.24 $31.34 $30.08 15,174
2020-12-04 $31.28 $31.36 $31.28 $31.36 $30.10 5,507
2020-12-03 $31.11 $31.11 $30.98 $30.98 $29.74 2,084
2020-12-02 $30.85 $30.91 $30.85 $30.89 $29.65 3,888
2020-12-01 $30.93 $31.01 $30.90 $30.93 $29.69 3,503
2020-11-30 $30.89 $30.89 $30.46 $30.70 $29.46 5,877
2020-11-27 $30.85 $30.85 $30.78 $30.84 $29.60 8,082
2020-11-25 $30.61 $30.69 $30.61 $30.69 $29.46 3,951
2020-11-24 $30.59 $30.74 $30.59 $30.73 $29.50 7,705
2020-11-23 $30.33 $30.33 $30.22 $30.30 $29.08 3,509
2020-11-20 $30.11 $30.14 $30.04 $30.04 $28.83 4,545
2020-11-19 $30.12 $30.15 $30.12 $30.15 $28.94 1,742
2020-11-18 $30.30 $30.32 $30.02 $30.02 $28.82 3,898
2020-11-17 $30.26 $30.37 $30.26 $30.29 $29.08 3,603
2020-11-16 $30.35 $30.35 $30.24 $30.31 $29.09 2,927
2020-11-13 $29.78 $29.99 $29.78 $29.99 $28.78 3,367
2020-11-12 $29.83 $29.83 $29.44 $29.51 $28.32 2,890
2020-11-11 $29.83 $29.85 $29.72 $29.83 $28.63 14,005
2020-11-10 $29.37 $29.69 $29.37 $29.65 $28.46 2,356
2020-11-09 $30.00 $30.33 $29.60 $29.60 $28.41 14,422
2020-11-06 $29.40 $29.40 $29.25 $29.31 $28.13 8,491
2020-11-05 $29.28 $29.40 $29.28 $29.34 $28.16 2,952
2020-11-04 $28.69 $28.97 $28.54 $28.76 $27.61 2,181
2020-11-03 $28.06 $28.39 $28.06 $28.32 $27.18 3,618
2020-11-02 $27.56 $27.76 $27.46 $27.75 $26.64 19,841
2020-10-30 $27.20 $27.31 $27.07 $27.31 $26.21 8,173
2020-10-29 $27.44 $27.77 $27.41 $27.55 $26.44 2,871
2020-10-28 $27.65 $27.65 $27.29 $27.29 $26.19 5,009
2020-10-27 $28.50 $28.50 $28.21 $28.21 $27.08 3,016
2020-10-26 $28.46 $28.46 $28.11 $28.37 $27.23 105,850
2020-10-23 $28.88 $28.96 $28.88 $28.96 $27.79 1,902
2020-10-22 $28.88 $28.96 $28.72 $28.94 $27.78 3,732
2020-10-21 $28.86 $28.92 $28.78 $28.78 $27.62 3,830
2020-10-20 $29.10 $29.11 $28.86 $28.86 $27.70 3,535
2020-10-19 $29.31 $29.31 $28.76 $28.76 $27.61 2,795
2020-10-16 $29.18 $29.32 $29.10 $29.10 $27.93 9,967
2020-10-15 $28.98 $29.12 $28.98 $29.12 $27.95 1,376
2020-10-14 $29.40 $29.40 $29.10 $29.16 $27.99 11,932
2020-10-13 $29.50 $29.50 $29.20 $29.32 $28.14 12,422
2020-10-12 $29.50 $29.51 $29.44 $29.44 $28.26 7,414
2020-10-09 $29.16 $29.18 $29.04 $29.10 $27.93 7,321
2020-10-08 $28.93 $28.94 $28.89 $28.94 $27.78 15,010
2020-10-07 $28.56 $28.69 $28.55 $28.69 $27.54 1,714
2020-10-06 $28.61 $28.72 $28.20 $28.20 $27.07 4,014
2020-10-05 $28.40 $28.47 $28.40 $28.47 $27.33 2,262
2020-10-02 $27.58 $28.15 $27.58 $27.97 $26.85 9,110
2020-10-01 $28.20 $28.21 $28.11 $28.17 $27.04 15,679
2020-09-30 $27.92 $28.05 $27.92 $28.01 $26.89 83,091
2020-09-29 $27.85 $27.85 $27.80 $27.80 $26.68 2,412
2020-09-28 $27.78 $27.93 $27.78 $27.88 $26.76 6,614
2020-09-25 $27.12 $27.44 $27.12 $27.44 $26.34 1,147
2020-09-24 $26.77 $27.19 $26.77 $27.03 $25.95 3,944
2020-09-23 $27.70 $27.70 $26.98 $26.98 $25.90 8,475
2020-09-22 $27.53 $27.71 $27.47 $27.71 $26.46 574
2020-09-21 $27.61 $27.61 $27.18 $27.52 $26.28 14,917
2020-09-18 $28.09 $28.09 $27.80 $27.94 $26.69 1,290
2020-09-17 $27.82 $28.19 $27.82 $28.11 $26.85 3,551
2020-09-16 $28.43 $28.52 $28.33 $28.33 $27.06 4,408
2020-09-15 $28.48 $28.48 $28.32 $28.32 $27.05 2,171
2020-09-14 $28.08 $28.26 $28.07 $28.21 $26.94 42,892
2020-09-11 $27.66 $27.72 $27.66 $27.72 $26.47 3,347
2020-09-10 $28.26 $28.26 $27.60 $27.66 $26.42 1,523
2020-09-09 $27.96 $28.25 $27.96 $28.15 $26.88 1,456
2020-09-08 $27.79 $27.85 $27.63 $27.63 $26.39 1,021
2020-09-04 $28.54 $28.54 $27.95 $28.34 $27.07 15,026
2020-09-03 $29.23 $29.25 $28.39 $28.53 $27.25 9,988
2020-09-02 $29.28 $29.51 $29.17 $29.50 $28.17 11,598
2020-09-01 $28.89 $29.03 $28.89 $29.03 $27.73 4,950
2020-08-31 $29.01 $29.01 $28.85 $28.91 $27.61 11,516
2020-08-28 $28.79 $28.92 $28.73 $28.92 $27.62 10,307
2020-08-27 $28.71 $28.71 $28.60 $28.71 $27.42 1,258
2020-08-26 $28.51 $28.65 $28.51 $28.65 $27.37 6,876
2020-08-25 $28.48 $28.48 $28.35 $28.48 $27.20 3,173
2020-08-24 $28.33 $28.39 $28.28 $28.39 $27.11 5,170
2020-08-21 $28.11 $28.16 $28.11 $28.16 $26.89 14,610
2020-08-20 $28.08 $28.13 $28.08 $28.12 $26.86 506
2020-08-19 $28.17 $28.21 $28.09 $28.09 $26.83 2,248
2020-08-18 $28.16 $28.25 $28.16 $28.21 $26.94 3,078
2020-08-17 $28.23 $28.25 $28.22 $28.22 $26.95 2,491
2020-08-14 $28.07 $28.09 $28.00 $28.07 $26.81 1,712
2020-08-13 $28.10 $28.13 $27.95 $28.03 $26.77 9,239
2020-08-12 $28.05 $28.16 $28.05 $28.12 $26.86 2,267
2020-08-11 $28.03 $28.08 $27.78 $27.78 $26.53 2,442
2020-08-10 $27.97 $27.97 $27.91 $27.96 $26.71 5,472
2020-08-07 $27.75 $27.83 $27.67 $27.82 $26.57 10,313
2020-08-06 $27.66 $27.70 $27.56 $27.70 $26.46 2,813
2020-08-05 $27.62 $27.66 $27.56 $27.62 $26.38 17,426
2020-08-04 $27.40 $27.46 $27.34 $27.46 $26.23 3,846
2020-08-03 $27.36 $27.43 $27.33 $27.36 $26.13 13,423
2020-07-31 $27.14 $27.23 $26.97 $27.21 $25.99 3,349
2020-07-30 $27.01 $27.18 $27.01 $27.18 $25.96 671
2020-07-29 $27.11 $27.33 $27.11 $27.31 $26.08 2,437
2020-07-28 $27.12 $27.19 $27.03 $27.03 $25.82 2,185
2020-07-27 $27.13 $27.16 $27.10 $27.16 $25.94 4,397
2020-07-24 $27.03 $27.07 $27.02 $27.02 $25.80 8,157
2020-07-23 $27.55 $27.61 $27.26 $27.33 $26.10 9,051
2020-07-22 $27.41 $27.55 $27.39 $27.55 $26.31 3,977
2020-07-21 $27.44 $27.44 $27.32 $27.33 $26.10 5,123
2020-07-20 $27.24 $27.24 $27.08 $27.24 $26.02 6,822
2020-07-17 $27.11 $27.18 $27.11 $27.17 $25.95 21,053
2020-07-16 $26.96 $27.05 $26.96 $27.03 $25.82 2,162
2020-07-15 $27.09 $27.11 $26.92 $27.09 $25.87 6,960
2020-07-14 $26.25 $26.73 $26.25 $26.72 $25.52 8,563
2020-07-13 $26.82 $26.82 $26.35 $26.35 $25.17 24,857
2020-07-10 $26.29 $26.56 $26.17 $26.56 $25.36 14,689
2020-07-09 $26.34 $26.38 $25.97 $26.21 $25.03 11,254
2020-07-08 $26.45 $26.46 $26.29 $26.46 $25.27 15,522
2020-07-07 $26.54 $26.66 $26.33 $26.33 $25.15 22,886
2020-07-06 $26.74 $26.74 $26.48 $26.66 $25.46 78,086
2020-07-02 $26.52 $26.54 $26.31 $26.36 $25.18 164,335
2020-07-01 $26.27 $26.31 $26.20 $26.20 $25.02 10,270
2020-06-30 $25.88 $26.23 $25.88 $26.21 $25.03 21,079
2020-06-29 $25.55 $25.79 $25.55 $25.79 $24.63 154,380
2020-06-26 $25.94 $25.94 $25.32 $25.39 $24.25 58,480
2020-06-25 $25.60 $25.97 $25.57 $25.97 $24.80 20,575
2020-06-24 $26.14 $26.14 $25.60 $25.69 $24.54 135,739
2020-06-23 $26.52 $26.56 $26.40 $26.40 $25.21 90,988
2020-06-22 $26.17 $26.43 $26.17 $26.38 $25.20 86,060
2020-06-19 $26.72 $26.72 $26.29 $26.32 $25.14 2,389
2020-06-18 $26.44 $26.49 $26.44 $26.45 $25.26 2,325
2020-06-17 $26.60 $26.68 $26.45 $26.51 $25.32 10,478
2020-06-16 $26.89 $26.90 $26.54 $26.57 $25.38 13,910
2020-06-15 $25.39 $26.21 $25.24 $26.12 $24.95 11,344
2020-06-12 $26.30 $26.36 $25.72 $26.04 $24.78 8,816
2020-06-11 $26.52 $26.61 $25.67 $25.71 $24.46 36,599
2020-06-10 $27.64 $27.65 $27.37 $27.37 $26.04 21,985
2020-06-09 $27.82 $27.82 $27.60 $27.66 $26.31 28,225
2020-06-08 $27.90 $28.02 $27.78 $28.02 $26.66 22,581
2020-06-05 $27.41 $27.79 $27.41 $27.66 $26.32 52,628
2020-06-04 $26.92 $26.92 $26.82 $26.92 $25.61 3,266
2020-06-03 $26.82 $27.00 $26.82 $26.97 $25.66 9,720
2020-06-02 $26.48 $26.51 $26.37 $26.51 $25.22 154,102
2020-06-01 $26.24 $26.35 $26.14 $26.29 $25.01 11,011
2020-05-29 $26.00 $26.24 $25.82 $26.24 $24.96 6,524
2020-05-28 $26.24 $26.42 $26.10 $26.10 $24.83 20,917
2020-05-27 $26.00 $26.22 $25.79 $26.22 $24.95 12,757
2020-05-26 $25.85 $25.92 $25.74 $25.74 $24.49 4,243
2020-05-22 $25.31 $25.31 $25.11 $25.30 $24.07 101,467
2020-05-21 $25.37 $25.44 $25.23 $25.23 $24.01 7,552
2020-05-20 $25.25 $25.48 $25.25 $25.41 $24.18 30,357
2020-05-19 $25.18 $25.39 $25.07 $25.07 $23.86 4,430
2020-05-18 $24.98 $25.37 $24.98 $25.33 $24.10 26,474
2020-05-15 $24.15 $24.39 $24.12 $24.39 $23.21 3,394
2020-05-14 $23.71 $24.28 $23.71 $24.28 $23.10 1,849
2020-05-13 $24.54 $24.54 $23.88 $24.02 $22.85 11,274
2020-05-12 $25.03 $25.03 $24.55 $24.55 $23.36 14,473
2020-05-11 $24.99 $25.17 $24.90 $25.09 $23.87 12,795
2020-05-08 $24.98 $25.11 $24.95 $25.11 $23.89 7,495
2020-05-07 $24.80 $24.80 $24.60 $24.61 $23.42 5,679
2020-05-06 $24.48 $24.66 $24.36 $24.36 $23.17 90,494
2020-05-05 $24.66 $24.69 $24.50 $24.50 $23.31 4,156
2020-05-04 $24.06 $24.20 $23.93 $24.20 $23.03 4,332
2020-05-01 $24.19 $24.27 $24.00 $24.03 $22.86 4,445
2020-04-30 $24.83 $24.98 $24.69 $24.77 $23.57 4,997
2020-04-29 $25.22 $25.30 $25.18 $25.18 $23.96 15,266
2020-04-28 $24.95 $24.95 $24.54 $24.54 $23.35 2,755
2020-04-27 $24.40 $24.63 $24.40 $24.61 $23.41 1,975
2020-04-24 $23.79 $24.13 $23.79 $24.13 $22.96 5,472
2020-04-23 $24.07 $24.07 $23.82 $23.82 $22.66 6,315
2020-04-22 $23.62 $23.94 $23.62 $23.89 $22.73 5,099
2020-04-21 $23.67 $23.72 $23.35 $23.35 $22.22 2,805
2020-04-20 $24.28 $24.47 $24.07 $24.15 $22.97 10,265
2020-04-17 $24.55 $24.55 $24.22 $24.53 $23.34 32,516
2020-04-16 $23.87 $23.95 $23.68 $23.94 $22.78 6,433
2020-04-15 $23.71 $23.94 $23.65 $23.74 $22.58 24,541
2020-04-14 $24.20 $24.38 $24.17 $24.38 $23.20 41,573
2020-04-13 $23.95 $23.95 $23.47 $23.65 $22.50 12,771
2020-04-09 $24.02 $24.16 $23.75 $23.90 $22.74 2,398
2020-04-08 $23.16 $23.53 $23.00 $23.52 $22.38 8,093
2020-04-07 $23.60 $23.60 $22.83 $22.83 $21.72 9,403
2020-04-06 $22.06 $22.84 $22.06 $22.84 $21.73 13,159
2020-04-03 $21.32 $21.36 $21.06 $21.29 $20.26 17,628
2020-04-02 $21.34 $21.73 $21.21 $21.61 $20.56 25,996
2020-04-01 $21.61 $21.78 $21.06 $21.28 $20.25 40,577
2020-03-31 $22.71 $22.79 $22.28 $22.31 $21.23 68,006
2020-03-30 $22.32 $22.88 $22.32 $22.87 $21.75 140,155
2020-03-27 $22.13 $22.85 $22.07 $22.17 $21.09 36,876
2020-03-26 $21.92 $22.85 $21.92 $22.85 $21.74 56,431
2020-03-25 $21.35 $22.29 $20.94 $21.52 $20.48 23,537
2020-03-24 $20.59 $21.13 $20.54 $21.13 $20.00 63,781
2020-03-23 $19.53 $19.85 $18.99 $19.33 $18.29 98,730
2020-03-20 $21.28 $21.30 $19.87 $19.89 $18.83 94,402
2020-03-19 $21.02 $21.99 $20.76 $21.23 $20.09 33,259
2020-03-18 $21.04 $21.29 $20.08 $21.22 $20.08 49,253
2020-03-17 $21.47 $22.34 $21.47 $22.32 $21.12 11,230
2020-03-16 $20.91 $22.18 $20.91 $21.00 $19.88 17,344
2020-03-13 $23.01 $23.73 $22.06 $23.73 $22.46 8,535
2020-03-12 $22.05 $23.34 $22.05 $22.15 $20.96 47,696
2020-03-11 $24.70 $24.70 $23.99 $24.32 $23.02 13,124
2020-03-10 $25.19 $25.50 $24.59 $25.50 $24.13 7,262
2020-03-09 $24.82 $25.78 $24.40 $24.50 $23.19 63,879
2020-03-06 $26.08 $26.39 $25.75 $26.39 $24.98 19,267
2020-03-05 $26.96 $27.10 $26.60 $26.83 $25.39 42,671
2020-03-04 $27.12 $27.63 $26.94 $27.63 $26.15 8,697
2020-03-03 $26.98 $27.35 $26.47 $26.52 $25.10 28,965
2020-03-02 $26.14 $27.12 $26.01 $27.12 $25.67 25,893
2020-02-28 $26.01 $26.01 $25.49 $25.83 $24.45 58,543
2020-02-27 $27.08 $27.15 $26.37 $26.37 $24.95 18,459
2020-02-26 $27.76 $27.76 $27.46 $27.46 $25.99 6,551
2020-02-25 $28.61 $28.61 $27.60 $27.60 $26.12 3,921
2020-02-24 $28.54 $28.72 $28.45 $28.45 $26.93 13,715
2020-02-21 $29.47 $29.47 $29.21 $29.25 $27.68 43,449
2020-02-20 $29.60 $29.60 $29.44 $29.54 $27.95 16,541
2020-02-19 $29.58 $29.66 $29.58 $29.61 $28.02 5,921
2020-02-18 $29.56 $29.56 $29.44 $29.50 $27.92 8,334
2020-02-14 $29.61 $29.61 $29.51 $29.57 $27.99 1,420
2020-02-13 $29.36 $29.58 $29.36 $29.52 $27.93 5,078
2020-02-12 $29.48 $29.48 $29.47 $29.47 $27.90 2,282
2020-02-11 $29.43 $29.43 $29.31 $29.34 $27.77 105,887
2020-02-10 $29.08 $29.22 $29.08 $29.22 $27.66 3,539
2020-02-07 $29.15 $29.18 $29.08 $29.09 $27.53 6,968
2020-02-06 $29.28 $29.30 $29.23 $29.27 $27.70 15,490
2020-02-05 $29.21 $29.21 $29.07 $29.20 $27.64 9,086
2020-02-04 $28.78 $28.96 $28.78 $28.87 $27.32 1,600
2020-02-03 $28.69 $28.69 $28.55 $28.55 $27.02 7,040
2020-01-31 $28.69 $28.69 $28.28 $28.35 $26.83 28,281
2020-01-30 $28.64 $28.84 $28.55 $28.84 $27.30 6,290
2020-01-29 $28.86 $28.88 $28.76 $28.76 $27.22 6,619
2020-01-28 $28.70 $28.93 $28.70 $28.85 $27.30 18,015
2020-01-27 $28.49 $28.70 $28.49 $28.63 $27.10 76,707
2020-01-24 $29.15 $29.20 $28.92 $29.00 $27.45 22,727
2020-01-23 $29.00 $29.19 $29.00 $29.18 $27.62 43,512
2020-01-22 $29.25 $29.25 $29.13 $29.15 $27.59 14,774
2020-01-21 $29.11 $29.11 $29.04 $29.09 $27.53 3,252
2020-01-17 $29.07 $29.12 $29.07 $29.12 $27.56 10,517
2020-01-16 $28.91 $29.02 $28.91 $29.02 $27.47 2,493
2020-01-15 $28.83 $28.85 $28.79 $28.79 $27.25 9,146
2020-01-14 $28.73 $28.74 $28.71 $28.72 $27.18 4,784
2020-01-13 $28.65 $28.71 $28.60 $28.71 $27.18 6,863
2020-01-10 $28.60 $28.67 $28.54 $28.55 $27.02 9,326
2020-01-09 $28.58 $28.60 $28.54 $28.59 $27.06 4,001
2020-01-08 $28.39 $28.55 $28.39 $28.44 $26.91 8,949
2020-01-07 $28.42 $28.42 $28.33 $28.34 $26.82 8,695
2020-01-06 $28.35 $28.38 $28.35 $28.38 $26.86 4,566
2020-01-03 $28.38 $28.41 $28.37 $28.37 $26.85 5,866
2020-01-02 $28.39 $28.52 $28.38 $28.52 $26.99 13,838
2019-12-31 $28.34 $28.38 $28.28 $28.38 $26.86 5,079
2019-12-30 $28.52 $28.52 $28.31 $28.31 $26.79 12,890
2019-12-27 $28.46 $28.48 $28.46 $28.46 $26.94 6,405
2019-12-26 $28.42 $28.43 $28.40 $28.43 $26.91 7,869
2019-12-24 $28.42 $28.42 $28.33 $28.35 $26.83 2,440
2019-12-23 $28.39 $28.41 $28.35 $28.35 $26.83 14,120
2019-12-20 $28.28 $28.39 $28.28 $28.38 $26.86 2,973
2019-12-19 $28.15 $28.20 $28.10 $28.18 $26.67 4,306
2019-12-18 $28.09 $28.09 $28.07 $28.08 $26.58 2,851
2019-12-17 $28.05 $28.08 $28.05 $28.06 $26.55 2,138
2019-12-16 $28.07 $28.07 $28.06 $28.06 $26.55 765
2019-12-13 $28.08 $28.12 $27.99 $28.04 $26.39 17,658
2019-12-12 $27.77 $28.11 $27.77 $28.05 $26.41 2,213
2019-12-11 $27.85 $27.85 $27.79 $27.83 $26.20 5,793
2019-12-10 $27.80 $27.81 $27.75 $27.75 $26.12 6,153
2019-12-09 $27.88 $27.88 $27.80 $27.80 $26.17 4,833
2019-12-06 $27.89 $27.93 $27.87 $27.87 $26.23 12,562
2019-12-05 $27.66 $27.66 $27.64 $27.65 $26.03 4,447
2019-12-04 $27.65 $27.68 $27.61 $27.61 $25.99 8,426
2019-12-03 $27.30 $27.44 $27.30 $27.43 $25.82 21,787
2019-12-02 $27.73 $27.73 $27.56 $27.58 $25.96 13,715
2019-11-29 $27.80 $27.87 $27.79 $27.79 $26.16 1,847
2019-11-27 $27.82 $27.90 $27.82 $27.90 $26.26 3,859
2019-11-26 $27.74 $27.80 $27.74 $27.80 $26.17 22,481
2019-11-25 $27.69 $27.70 $27.67 $27.70 $26.07 8,413
2019-11-22 $27.48 $27.55 $27.48 $27.52 $25.90 8,202
2019-11-21 $27.47 $27.53 $27.46 $27.46 $25.84 17,578
2019-11-20 $27.59 $27.59 $27.48 $27.52 $25.90 4,884
2019-11-19 $27.67 $27.67 $27.57 $27.63 $26.01 8,032
2019-11-18 $27.69 $27.70 $27.63 $27.66 $26.03 5,195
2019-11-15 $27.64 $27.64 $27.60 $27.63 $26.01 11,740
2019-11-14 $27.46 $27.46 $27.37 $27.46 $25.84 2,375
2019-11-13 $27.37 $27.45 $27.37 $27.42 $25.81 6,707
2019-11-12 $27.46 $27.47 $27.32 $27.36 $25.75 6,884
2019-11-11 $27.30 $27.35 $27.30 $27.32 $25.71 6,252
2019-11-08 $27.35 $27.35 $27.26 $27.35 $25.75 17,564
2019-11-07 $27.39 $27.39 $27.29 $27.29 $25.69 3,710
2019-11-06 $27.21 $27.27 $27.21 $27.24 $25.64 10,917
2019-11-05 $27.24 $27.25 $27.20 $27.20 $25.60 20,996
2019-11-04 $27.28 $27.34 $27.26 $27.26 $25.66 7,653
2019-11-01 $27.19 $27.20 $27.17 $27.19 $25.60 3,725
2019-10-31 $26.96 $26.97 $26.90 $26.97 $25.38 8,092
2019-10-30 $27.02 $27.09 $26.95 $27.08 $25.49 8,540
2019-10-29 $27.08 $27.09 $27.04 $27.04 $25.45 9,063
2019-10-28 $27.02 $27.04 $27.01 $27.02 $25.43 3,560
2019-10-25 $26.92 $26.92 $26.89 $26.91 $25.33 3,505
2019-10-24 $26.77 $26.80 $26.77 $26.80 $25.23 506
2019-10-23 $26.70 $26.74 $26.66 $26.73 $25.16 24,071
2019-10-22 $26.78 $26.79 $26.71 $26.71 $25.14 4,228
2019-10-21 $26.76 $26.80 $26.76 $26.79 $25.22 4,365
2019-10-18 $26.69 $26.70 $26.69 $26.69 $25.12 1,109
2019-10-17 $26.70 $26.76 $26.67 $26.68 $25.11 7,055
2019-10-16 $26.68 $26.69 $26.64 $26.64 $25.07 2,158
2019-10-15 $26.56 $26.75 $26.56 $26.68 $25.11 8,859
2019-10-14 $26.56 $26.56 $26.48 $26.50 $24.95 4,288
2019-10-11 $26.64 $26.69 $26.55 $26.55 $24.99 990
2019-10-10 $26.23 $26.26 $26.22 $26.26 $24.72 6,413
2019-10-09 $26.05 $26.19 $26.05 $26.10 $24.57 3,235
2019-10-08 $25.95 $26.08 $25.89 $25.89 $24.37 4,264
2019-10-07 $26.34 $26.35 $26.31 $26.31 $24.76 6,131
2019-10-04 $26.22 $26.40 $26.22 $26.40 $24.85 1,333
2019-10-03 $25.95 $26.01 $25.91 $26.01 $24.48 972
2019-10-02 $26.17 $26.17 $25.77 $25.83 $24.32 8,000
2019-10-01 $26.62 $26.67 $26.29 $26.29 $24.75 4,142
2019-09-30 $26.59 $26.66 $26.59 $26.61 $25.05 6,382
2019-09-27 $26.60 $26.66 $26.37 $26.43 $24.88 3,086
2019-09-26 $26.57 $26.68 $26.53 $26.60 $25.04 18,604
2019-09-25 $26.52 $26.66 $26.48 $26.65 $25.08 4,357
2019-09-24 $26.46 $26.55 $26.46 $26.50 $24.95 4,165
2019-09-23 $26.73 $26.84 $26.73 $26.76 $25.12 33,586
2019-09-20 $26.86 $26.91 $26.73 $26.75 $25.11 33,489
2019-09-19 $26.90 $26.95 $26.81 $26.81 $25.17 21,123
2019-09-18 $26.72 $26.81 $26.60 $26.81 $25.17 5,548
2019-09-17 $26.77 $26.83 $26.72 $26.83 $25.18 8,129
2019-09-16 $26.71 $26.74 $26.71 $26.71 $25.08 2,945
2019-09-13 $26.93 $26.93 $26.78 $26.80 $25.16 18,782
2019-09-12 $26.95 $26.99 $26.92 $26.92 $25.28 5,081
2019-09-11 $26.75 $26.82 $26.75 $26.82 $25.18 14,013
2019-09-10 $26.52 $26.64 $26.52 $26.64 $25.01 6,063
2019-09-09 $26.85 $26.85 $26.70 $26.74 $25.11 13,377
2019-09-06 $26.86 $26.88 $26.81 $26.81 $25.17 7,991
2019-09-05 $26.60 $26.84 $26.60 $26.77 $25.13 19,725
2019-09-04 $26.37 $26.46 $26.36 $26.46 $24.84 3,736
2019-09-03 $26.21 $26.21 $26.09 $26.17 $24.57 6,167
2019-08-30 $26.42 $26.42 $26.27 $26.31 $24.70 7,496
2019-08-29 $26.30 $26.30 $26.27 $26.27 $24.66 53,558
2019-08-28 $25.79 $25.97 $25.79 $25.96 $24.37 4,256
2019-08-27 $25.96 $25.96 $25.78 $25.81 $24.23 66,727
2019-08-26 $25.70 $25.82 $25.70 $25.81 $24.23 41,365
2019-08-23 $26.08 $26.22 $25.50 $25.50 $23.94 36,115
2019-08-22 $26.23 $26.28 $26.23 $26.24 $24.64 273,873
2019-08-21 $26.22 $26.24 $26.19 $26.23 $24.62 458,785
2019-08-20 $26.09 $26.10 $25.99 $25.99 $24.40 164,207
2019-08-19 $26.17 $26.24 $26.12 $26.20 $24.60 285,814
2019-08-16 $25.92 $25.96 $25.92 $25.94 $24.35 701,050
2019-08-15 $25.60 $25.62 $25.49 $25.60 $24.03 55,299
2019-08-14 $25.50 $25.53 $25.50 $25.50 $23.94 1,401
2019-08-13 $26.17 $26.33 $26.14 $26.18 $24.58 6,103
2019-08-12 $26.04 $26.04 $25.76 $25.77 $24.19 3,818
2019-08-09 $26.17 $26.21 $26.16 $26.16 $24.56 1,092
2019-08-08 $26.26 $26.34 $26.25 $26.30 $24.69 3,888
2019-08-07 $25.71 $25.92 $25.71 $25.85 $24.27 4,045
2019-08-06 $25.48 $25.80 $25.48 $25.76 $24.19 11,101
2019-08-05 $25.88 $25.88 $25.33 $25.44 $23.89 14,470
2019-08-02 $26.11 $26.16 $26.11 $26.16 $24.56 11,448
2019-08-01 $26.37 $26.37 $26.35 $26.35 $24.74 164
2019-07-31 $26.68 $26.68 $26.51 $26.55 $24.93 2,162
2019-07-30 $26.88 $26.88 $26.82 $26.82 $25.18 762
2019-07-29 $26.93 $26.93 $26.91 $26.92 $25.28 14,567
2019-07-26 $26.93 $26.93 $26.93 $26.93 $25.28 130
2019-07-25 $26.79 $26.79 $26.75 $26.75 $25.11 1,443
2019-07-24 $26.86 $26.89 $26.85 $26.88 $25.23 9,196
2019-07-23 $26.62 $26.76 $26.62 $26.73 $25.10 7,415
2019-07-22 $26.67 $26.67 $26.59 $26.59 $24.96 870
2019-07-19 $26.74 $26.74 $26.56 $26.56 $24.94 930
2019-07-18 $26.58 $26.73 $26.58 $26.71 $25.08 18,546
2019-07-17 $26.74 $26.74 $26.60 $26.60 $24.98 5,940
2019-07-16 $26.81 $26.81 $26.74 $26.74 $25.11 736
2019-07-15 $26.80 $26.81 $26.80 $26.81 $25.17 1,111
2019-07-12 $26.71 $26.79 $26.70 $26.79 $25.16 300
2019-07-11 $26.61 $26.66 $26.56 $26.66 $25.03 20,985
2019-07-10 $26.65 $26.65 $26.61 $26.61 $24.98 160
2019-07-09 $26.51 $26.51 $26.51 $26.51 $24.89 90
2019-07-08 $26.47 $26.47 $26.47 $26.47 $24.85 50
2019-07-05 $26.53 $26.55 $26.53 $26.55 $24.92 903
2019-07-03 $26.53 $26.62 $26.53 $26.62 $24.99 613
2019-07-02 $26.28 $26.36 $26.28 $26.36 $24.75 2,316
2019-07-01 $26.21 $26.28 $26.21 $26.28 $24.67 6,764
2019-06-28 $26.10 $26.10 $26.10 $26.10 $24.51 0
2019-06-27 $25.90 $25.98 $25.90 $25.97 $24.38 3,332
2019-06-26 $26.15 $26.15 $25.86 $25.87 $24.29 17,872
2019-06-25 $26.16 $26.16 $25.97 $25.97 $24.38 310
2019-06-24 $26.19 $26.20 $26.15 $26.15 $24.55 12,603
2019-06-21 $26.24 $26.24 $26.21 $26.21 $24.60 245
2019-06-20 $26.21 $26.31 $26.21 $26.31 $24.70 10,280
2019-06-19 $25.94 $26.06 $25.94 $26.06 $24.47 3,961
2019-06-18 $26.00 $26.00 $25.91 $25.91 $24.32 618
2019-06-17 $25.72 $25.72 $25.71 $25.71 $24.14 100
2019-06-14 $25.87 $25.89 $25.87 $25.88 $24.18 1,666
2019-06-13 $25.87 $25.87 $25.87 $25.87 $24.17 0
2019-06-12 $25.81 $25.82 $25.80 $25.80 $24.10 4,300
2019-06-11 $25.82 $25.82 $25.82 $25.82 $24.13 38
2019-06-10 $25.85 $25.86 $25.85 $25.86 $24.16 503
2019-06-07 $25.78 $25.83 $25.78 $25.78 $24.09 1,624
2019-06-06 $25.44 $25.53 $25.44 $25.53 $23.85 3,509
2019-06-05 $25.37 $25.37 $25.37 $25.37 $23.71 51
2019-06-04 $24.87 $25.12 $24.87 $25.12 $23.47 463
2019-06-03 $24.64 $24.64 $24.64 $24.64 $23.02 15
2019-05-31 $24.61 $24.61 $24.61 $24.61 $22.99 27
2019-05-30 $24.84 $24.84 $24.84 $24.84 $23.21 3
2019-05-29 $24.76 $24.78 $24.76 $24.78 $23.15 758
2019-05-28 $25.27 $25.27 $24.97 $24.97 $23.33 12,147
2019-05-24 $25.23 $25.23 $25.17 $25.17 $23.52 3,968
2019-05-23 $25.12 $25.12 $25.03 $25.12 $23.47 1,480
2019-05-22 $25.35 $25.42 $25.35 $25.40 $23.73 1,632
2019-05-21 $25.43 $25.45 $25.43 $25.44 $23.77 4,521
2019-05-20 $25.27 $25.27 $25.25 $25.25 $23.60 100
2019-05-17 $25.46 $25.46 $25.39 $25.39 $23.73 505
2019-05-16 $25.48 $25.48 $25.48 $25.48 $23.81 338
2019-05-15 $25.28 $25.28 $25.28 $25.28 $23.62 33
2019-05-14 $25.21 $25.21 $25.16 $25.17 $23.51 1,323
2019-05-13 $25.02 $25.02 $24.90 $24.96 $23.32 1,804
2019-05-10 $25.17 $25.44 $25.08 $25.44 $23.77 695
2019-05-09 $25.33 $25.33 $25.33 $25.33 $23.67 66
2019-05-08 $25.46 $25.46 $25.39 $25.39 $23.73 821
2019-05-07 $25.67 $25.67 $25.25 $25.41 $23.74 5,875
2019-05-06 $25.83 $25.83 $25.80 $25.80 $24.11 1,002
2019-05-03 $25.86 $25.90 $25.86 $25.90 $24.20 4,067
2019-05-02 $25.75 $25.75 $25.68 $25.68 $24.00 8,340
2019-05-01 $26.00 $26.00 $25.72 $25.72 $24.03 1,036
2019-04-30 $25.80 $25.94 $25.80 $25.94 $24.24 1,038
2019-04-29 $25.90 $25.90 $25.84 $25.84 $24.15 3,090
2019-04-26 $25.75 $25.82 $25.75 $25.82 $24.13 194
2019-04-25 $25.68 $25.76 $25.68 $25.74 $24.05 816
2019-04-24 $25.79 $25.79 $25.79 $25.79 $24.10 61
2019-04-23 $25.80 $25.80 $25.79 $25.79 $24.10 216
2019-04-22 $25.57 $25.57 $25.53 $25.55 $23.88 1,635
2019-04-18 $25.51 $25.58 $25.51 $25.57 $23.89 1,411
2019-04-17 $25.57 $25.58 $25.56 $25.56 $23.88 807
2019-04-16 $25.83 $25.83 $25.66 $25.66 $23.97 569
2019-04-15 $25.71 $25.71 $25.71 $25.71 $24.02 1,222
2019-04-12 $25.69 $25.69 $25.69 $25.69 $24.00 0
2019-04-11 $25.55 $25.55 $25.55 $25.55 $23.88 18
2019-04-10 $25.50 $25.53 $25.50 $25.53 $23.85 1,578
2019-04-09 $25.47 $25.48 $25.42 $25.42 $23.75 924
2019-04-08 $25.51 $25.57 $25.51 $25.57 $23.89 1,273
2019-04-05 $25.55 $25.55 $25.55 $25.55 $23.87 24
2019-04-04 $25.40 $25.43 $25.40 $25.43 $23.76 478
2019-04-03 $25.40 $25.40 $25.40 $25.40 $23.73 868
2019-04-02 $25.36 $25.37 $25.36 $25.37 $23.70 822
2019-04-01 $25.30 $25.39 $25.30 $25.39 $23.73 124
2019-03-29 $25.10 $25.17 $25.09 $25.17 $23.52 3,280
2019-03-28 $24.90 $25.01 $24.90 $25.01 $23.36 440
2019-03-27 $25.00 $25.00 $24.84 $24.89 $23.26 2,162
2019-03-26 $24.98 $24.98 $24.98 $24.98 $23.34 19
2019-03-25 $24.82 $24.86 $24.73 $24.80 $23.17 715
2019-03-22 $25.13 $25.13 $24.83 $24.83 $23.20 1,790
2019-03-21 $25.05 $25.22 $25.05 $25.20 $23.55 1,350

BlackRock U.S. Equity Factor Rotation ETF (DYNF) News Headlines

Recent BlackRock U.S. Equity Factor Rotation ETF (DYNF) News
Similar Companies to BlackRock U.S. Equity Factor Rotation ETF (DYNF) 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.