First Trust Dow 30 Equal Weight ETF (EDOW) Exchange: NYSE ARCA

Data as of April 24, 2024

$32.87 ($0.17) 0.52%

First Trust Dow 30 Equal Weight ETF - Daily Information
Click for more stock information on First Trust Dow 30 Equal Weight ETF.
Daily Information Data
Date April 24, 2024
Open $32.79
Previous Close $32.87
High $32.90
Low $32.71
Adjusted Open $32.79
Previous Adjusted Close $32.87
Adjusted High $32.90
Adjusted Low $32.71

About First Trust Dow 30 Equal Weight ETF (EDOW)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks 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 developed, maintained and sponsored by S&P Dow Jones Indices LLC (the "Index Provider"). The Index Provider reserves the right to make exceptions when applying the methodology if the need arises. In addition, the Index Provider may revise Index policy covering rules for selecting companies, treatment of dividends, share counts or other matters.The Index is the equal weight version of the Dow Jones Industrial AverageTM (the "DJIA"). The DJIA is composed of 30 securities issued by blue-chip U.S. companies covering all industries, with the exception of transportation and utilities (as of the date of this prospectus). The DJIA is maintained by the Averages Committee, which is composed of three representatives of the S&P Dow Jones Indices and two representatives of The Wall Street Journal. Additions or deletions of components may be made to achieve better representation of the broad market and of American industry. Inclusion in the DJIA is not governed by quantitative rules but rather is based on the following criteria: (i) the company is not a utility or in the transportation business; (ii) the company has a premier reputation in its field; (iii) the company has a history of successful growth; (iv) there is wide interest in the company among individual and institutional investors; and (v) the company should be incorporated and headquartered in the U.S. In addition, a plurality of revenues should be derived from the U.S. Maintaining adequate sector representation within the index is also a consideration in the selection process for the Dow Jones Industrial Average. Whenever one component is changed, the others are reviewed. For the sake of historical continuity, composition changes are rarely made. In the event that there is a change in the components of the DJIA, the component removed from the DJIA will simultaneously be removed from the Index, and the component that replaces the removed component will be added to the Index at the same weight as the component that was removed.The Index is rebalanced quarterly and reconstituted as needed and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance 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 30 securities and the Fund had significant investments in information technology companies, although this may change from time to time. 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.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").

Historical Stock Data for First Trust Dow 30 Equal Weight ETF (EDOW)

Date Open High Low Close Adj.Close Volume
2024-04-19 $32.79 $32.90 $32.71 $32.87 $32.87 19,150
2024-04-18 $32.75 $32.88 $32.59 $32.70 $32.70 15,274
2024-04-17 $32.92 $32.92 $32.56 $32.70 $32.70 21,475
2024-04-16 $32.83 $32.93 $32.69 $32.80 $32.80 27,120
2024-04-15 $33.25 $33.29 $32.72 $32.78 $32.78 21,149
2024-04-12 $33.19 $33.31 $32.89 $32.95 $32.95 18,027
2024-04-11 $33.47 $33.51 $33.14 $33.45 $33.45 75,652
2024-04-10 $33.35 $33.46 $33.25 $33.40 $33.40 12,082
2024-04-09 $33.69 $33.73 $33.45 $33.65 $33.65 17,016
2024-04-08 $33.65 $33.74 $33.62 $33.66 $33.66 37,591
2024-04-05 $33.51 $33.82 $33.51 $33.68 $33.68 26,824
2024-04-04 $34.07 $34.17 $33.51 $33.51 $33.51 37,142
2024-04-03 $33.99 $34.13 $33.91 $33.91 $33.91 39,073
2024-04-02 $34.04 $34.08 $33.95 $34.06 $34.06 23,654
2024-04-01 $34.29 $34.32 $34.20 $34.32 $34.32 249,879
2024-03-28 $34.39 $34.46 $34.34 $34.44 $34.44 16,057
2024-03-27 $34.09 $34.34 $34.09 $34.34 $34.34 29,508
2024-03-26 $33.95 $34.03 $33.90 $33.90 $33.90 18,795
2024-03-25 $33.91 $34.00 $33.91 $33.92 $33.92 45,584
2024-03-22 $34.17 $34.20 $34.01 $34.01 $34.01 19,224
2024-03-21 $34.21 $34.41 $34.21 $34.26 $34.26 15,448
2024-03-20 $33.81 $34.32 $33.81 $34.25 $34.10 48,129
2024-03-19 $33.72 $33.98 $33.72 $33.98 $33.84 29,999
2024-03-18 $33.77 $33.86 $33.73 $33.73 $33.59 14,486
2024-03-15 $33.70 $33.78 $33.58 $33.65 $33.65 367,619
2024-03-14 $33.97 $33.97 $33.65 $33.79 $33.79 376,309
2024-03-13 $34.09 $34.12 $33.92 $33.99 $33.99 25,347
2024-03-12 $33.87 $34.01 $33.78 $33.98 $33.98 22,789
2024-03-11 $33.57 $33.74 $33.53 $33.72 $33.72 61,882
2024-03-08 $33.68 $33.87 $33.65 $33.65 $33.65 33,543
2024-03-07 $33.75 $33.86 $33.63 $33.72 $33.72 23,983
2024-03-06 $33.69 $33.79 $33.47 $33.56 $33.56 29,030
2024-03-05 $33.68 $33.71 $33.42 $33.51 $33.51 28,024
2024-03-04 $33.67 $33.91 $33.67 $33.80 $33.80 35,688
2024-03-01 $33.66 $33.86 $33.57 $33.79 $33.79 94,469
2024-02-29 $33.78 $33.78 $33.58 $33.74 $33.74 30,329
2024-02-28 $33.59 $33.70 $33.53 $33.67 $33.67 38,610
2024-02-27 $33.65 $33.70 $33.50 $33.69 $33.69 25,776
2024-02-26 $33.71 $33.83 $33.66 $33.68 $33.68 14,332
2024-02-23 $33.74 $33.86 $33.67 $33.70 $33.70 36,469
2024-02-22 $33.48 $33.79 $33.46 $33.63 $33.63 24,573
2024-02-21 $33.30 $33.37 $33.18 $33.37 $33.37 48,457
2024-02-20 $33.39 $33.50 $33.30 $33.36 $33.36 21,461
2024-02-16 $33.47 $33.54 $33.32 $33.32 $33.32 40,353
2024-02-15 $33.21 $33.53 $33.21 $33.52 $33.52 36,867
2024-02-14 $33.10 $33.18 $32.97 $33.13 $33.13 100,566
2024-02-13 $33.22 $33.22 $32.81 $33.05 $33.05 41,306
2024-02-12 $33.23 $33.58 $33.23 $33.45 $33.45 37,893
2024-02-09 $33.34 $33.34 $33.18 $33.32 $33.32 16,236
2024-02-08 $33.38 $33.38 $33.22 $33.35 $33.35 11,660
2024-02-07 $33.30 $33.38 $33.22 $33.24 $33.24 18,853
2024-02-06 $33.04 $33.25 $33.04 $33.19 $33.19 19,449
2024-02-05 $33.14 $33.18 $32.88 $33.00 $33.00 43,262
2024-02-02 $33.16 $33.41 $33.04 $33.23 $33.23 8,188
2024-02-01 $32.96 $33.23 $32.87 $33.23 $33.23 15,557
2024-01-31 $33.25 $33.25 $32.90 $32.90 $32.90 14,860
2024-01-30 $33.08 $33.29 $33.05 $33.21 $33.21 24,503
2024-01-29 $32.98 $33.15 $32.84 $33.11 $33.11 188,109
2024-01-26 $32.96 $33.11 $32.93 $32.98 $32.98 6,528
2024-01-25 $32.88 $33.09 $32.82 $33.07 $33.07 31,074
2024-01-24 $32.82 $32.91 $32.58 $32.58 $32.58 26,680
2024-01-23 $32.82 $32.82 $32.67 $32.78 $32.78 18,154
2024-01-22 $32.72 $32.91 $32.72 $32.81 $32.81 34,468
2024-01-19 $32.42 $32.76 $32.31 $32.66 $32.66 180,259
2024-01-18 $32.12 $32.33 $32.02 $32.31 $32.31 30,687
2024-01-17 $32.09 $32.20 $31.98 $32.12 $32.12 46,678
2024-01-16 $32.39 $32.42 $32.12 $32.27 $32.27 36,871
2024-01-12 $32.58 $32.66 $32.37 $32.52 $32.52 16,383
2024-01-11 $32.54 $32.64 $32.29 $32.51 $32.51 139,109
2024-01-10 $32.46 $32.60 $32.39 $32.54 $32.54 26,101
2024-01-09 $32.45 $32.52 $32.36 $32.48 $32.48 27,202
2024-01-08 $32.31 $32.68 $32.28 $32.63 $32.63 21,054
2024-01-05 $32.42 $32.55 $32.31 $32.50 $32.50 22,905
2024-01-04 $32.44 $32.56 $32.36 $32.36 $32.36 27,207
2024-01-03 $32.54 $32.73 $32.41 $32.43 $32.43 83,340
2024-01-02 $32.44 $32.81 $32.44 $32.66 $32.66 298,529
2023-12-29 $32.65 $32.77 $32.48 $32.60 $32.60 43,333
2023-12-28 $32.68 $32.79 $32.58 $32.66 $32.66 401,512
2023-12-27 $32.57 $32.72 $32.56 $32.71 $32.71 40,622
2023-12-26 $32.36 $32.65 $32.36 $32.64 $32.64 21,146
2023-12-22 $32.42 $32.57 $32.32 $32.36 $32.36 24,711
2023-12-21 $32.54 $32.59 $32.35 $32.54 $32.34 17,986
2023-12-20 $32.65 $32.78 $32.34 $32.34 $32.14 24,219
2023-12-19 $32.56 $32.76 $32.54 $32.76 $32.76 29,454
2023-12-18 $32.56 $32.56 $32.44 $32.48 $32.48 24,614
2023-12-15 $32.31 $32.49 $32.30 $32.45 $32.45 19,161
2023-12-14 $32.30 $32.49 $32.29 $32.36 $32.36 44,528
2023-12-13 $31.64 $32.17 $31.64 $32.12 $32.12 44,222
2023-12-12 $31.64 $31.76 $31.56 $31.70 $31.70 18,125
2023-12-11 $31.45 $31.64 $31.45 $31.61 $31.61 406,061
2023-12-08 $31.33 $31.50 $31.33 $31.45 $31.45 22,808
2023-12-07 $31.26 $31.40 $31.24 $31.35 $31.35 10,682
2023-12-06 $31.28 $31.36 $31.18 $31.18 $31.18 39,120
2023-12-05 $31.21 $31.33 $31.16 $31.23 $31.23 54,501
2023-12-04 $31.20 $31.35 $31.20 $31.35 $31.35 23,870
2023-12-01 $31.11 $31.40 $31.08 $31.38 $31.38 19,738
2023-11-30 $30.83 $31.11 $30.83 $31.11 $31.11 17,205
2023-11-29 $30.73 $30.86 $30.70 $30.75 $30.75 15,851
2023-11-28 $30.60 $30.78 $30.56 $30.66 $30.66 23,266
2023-11-27 $30.60 $30.65 $30.55 $30.61 $30.61 23,630
2023-11-24 $30.61 $30.72 $30.60 $30.66 $30.66 12,285
2023-11-22 $30.54 $30.66 $30.49 $30.59 $30.59 34,990
2023-11-21 $30.43 $30.48 $30.38 $30.44 $30.44 31,704
2023-11-20 $30.34 $30.56 $30.34 $30.49 $30.49 19,319
2023-11-17 $30.33 $30.35 $30.23 $30.30 $30.30 17,370
2023-11-16 $30.23 $30.25 $30.09 $30.25 $30.25 14,971
2023-11-15 $30.27 $30.40 $30.20 $30.30 $30.30 25,630
2023-11-14 $29.95 $30.21 $29.95 $30.08 $30.08 42,038
2023-11-13 $29.56 $29.74 $29.55 $29.68 $29.68 23,815
2023-11-10 $29.49 $29.65 $29.35 $29.65 $29.65 14,436
2023-11-09 $29.54 $29.59 $29.31 $29.33 $29.33 21,844
2023-11-08 $29.60 $29.65 $29.38 $29.46 $29.46 24,356
2023-11-07 $29.49 $29.66 $29.49 $29.58 $29.58 23,754
2023-11-06 $29.57 $29.59 $29.51 $29.57 $29.57 9,196
2023-11-03 $29.52 $29.64 $29.44 $29.50 $29.50 61,392
2023-11-02 $29.00 $29.32 $28.98 $29.28 $29.28 135,342
2023-11-01 $28.60 $28.84 $28.60 $28.81 $28.81 25,761
2023-10-31 $28.49 $28.71 $28.49 $28.70 $28.70 15,783
2023-10-30 $28.34 $28.60 $28.28 $28.55 $28.55 27,823
2023-10-27 $28.42 $28.42 $28.04 $28.08 $28.08 33,351
2023-10-26 $28.61 $28.69 $28.39 $28.39 $28.39 32,854
2023-10-25 $28.72 $28.75 $28.50 $28.58 $28.58 24,834
2023-10-24 $28.78 $28.87 $28.59 $28.76 $28.76 280,402
2023-10-23 $28.55 $28.72 $28.42 $28.50 $28.50 61,396
2023-10-20 $28.81 $28.85 $28.62 $28.65 $28.65 103,832
2023-10-19 $29.02 $29.18 $28.80 $28.84 $28.84 21,438
2023-10-18 $29.27 $29.27 $28.94 $29.01 $29.01 17,060
2023-10-17 $29.19 $29.52 $29.18 $29.35 $29.35 20,484
2023-10-16 $29.25 $29.38 $29.17 $29.35 $29.35 25,950
2023-10-13 $29.24 $29.28 $28.99 $29.07 $29.07 26,405
2023-10-12 $29.28 $29.28 $28.90 $29.13 $29.13 25,556
2023-10-11 $29.28 $29.28 $29.06 $29.23 $29.23 16,161
2023-10-10 $29.09 $29.29 $29.04 $29.14 $29.14 18,820
2023-10-09 $28.77 $29.07 $28.72 $28.99 $28.99 19,459
2023-10-06 $28.53 $28.92 $28.38 $28.80 $28.80 23,126
2023-10-05 $28.61 $28.71 $28.48 $28.64 $28.64 30,100
2023-10-04 $28.66 $28.73 $28.48 $28.67 $28.67 46,035
2023-10-03 $28.74 $28.87 $28.51 $28.61 $28.61 162,349
2023-10-02 $28.91 $28.95 $28.75 $28.85 $28.85 16,672
2023-09-29 $29.26 $29.26 $28.93 $29.03 $29.03 15,628
2023-09-28 $28.92 $29.13 $28.82 $28.96 $28.96 19,678
2023-09-27 $29.11 $29.11 $28.74 $28.96 $28.96 40,120
2023-09-26 $29.20 $29.24 $28.94 $29.04 $29.04 79,653
2023-09-25 $29.22 $29.33 $29.09 $29.29 $29.29 74,920
2023-09-22 $29.43 $29.49 $29.27 $29.27 $29.27 119,349
2023-09-21 $29.85 $29.89 $29.52 $29.52 $29.37 43,512
2023-09-20 $30.17 $30.32 $29.98 $29.98 $29.98 16,984
2023-09-19 $30.19 $30.19 $29.95 $30.12 $30.12 21,716
2023-09-18 $30.27 $30.34 $30.13 $30.19 $30.19 17,475
2023-09-15 $30.38 $30.42 $30.16 $30.16 $30.16 14,497
2023-09-14 $30.35 $30.54 $30.35 $30.48 $30.48 19,380
2023-09-13 $30.32 $30.34 $30.08 $30.18 $30.18 25,154
2023-09-12 $30.27 $30.43 $30.23 $30.29 $30.29 15,867
2023-09-11 $30.30 $30.40 $30.20 $30.24 $30.24 21,569
2023-09-08 $30.12 $30.28 $30.11 $30.25 $30.25 18,389
2023-09-07 $30.12 $30.22 $30.06 $30.19 $30.19 16,955
2023-09-06 $30.14 $30.21 $30.01 $30.12 $30.12 19,734
2023-09-05 $30.53 $30.56 $30.28 $30.32 $30.32 22,641
2023-09-01 $30.56 $30.62 $30.43 $30.51 $30.51 21,730
2023-08-31 $30.58 $30.64 $30.43 $30.44 $30.44 22,632
2023-08-30 $30.50 $30.82 $30.43 $30.51 $30.51 25,544
2023-08-29 $30.16 $30.46 $30.16 $30.40 $30.40 409,201
2023-08-28 $30.17 $30.25 $30.05 $30.13 $30.13 19,622
2023-08-25 $29.83 $30.02 $29.76 $29.91 $29.91 13,703
2023-08-24 $30.05 $30.27 $29.71 $29.75 $29.75 17,356
2023-08-23 $29.90 $30.12 $29.90 $30.07 $30.07 16,830
2023-08-22 $30.10 $30.10 $29.86 $29.93 $29.93 17,941
2023-08-21 $30.10 $30.18 $29.88 $30.09 $30.09 37,480
2023-08-18 $29.87 $30.16 $29.87 $30.08 $30.08 20,490
2023-08-17 $30.34 $30.44 $30.00 $30.03 $30.03 21,297
2023-08-16 $30.41 $30.54 $30.21 $30.21 $30.21 35,380
2023-08-15 $30.65 $30.66 $30.32 $30.38 $30.38 28,026
2023-08-14 $30.78 $30.78 $30.65 $30.75 $30.75 19,638
2023-08-11 $30.62 $30.84 $30.62 $30.74 $30.74 23,886
2023-08-10 $30.71 $31.00 $30.62 $30.63 $30.63 15,894
2023-08-09 $30.79 $30.80 $30.52 $30.52 $30.52 19,885
2023-08-08 $30.69 $30.74 $30.41 $30.74 $30.74 33,828
2023-08-07 $30.64 $30.84 $30.64 $30.81 $30.81 47,067
2023-08-04 $30.75 $30.94 $30.50 $30.50 $30.50 28,075
2023-08-03 $30.64 $30.81 $30.56 $30.65 $30.65 105,164
2023-08-02 $30.88 $30.89 $30.71 $30.79 $30.79 49,840
2023-08-01 $30.99 $31.09 $30.91 $31.03 $31.03 72,803
2023-07-31 $30.94 $31.06 $30.92 $30.97 $30.97 18,640
2023-07-28 $30.92 $31.06 $30.90 $30.94 $30.94 24,093
2023-07-27 $31.04 $31.08 $30.69 $30.77 $30.77 38,979
2023-07-26 $30.69 $31.04 $30.69 $30.92 $30.92 36,952
2023-07-25 $30.78 $30.90 $30.75 $30.82 $30.82 73,943
2023-07-24 $30.75 $30.86 $30.72 $30.78 $30.78 46,927
2023-07-21 $30.68 $30.75 $30.55 $30.65 $30.65 56,286
2023-07-20 $30.56 $30.73 $30.52 $30.58 $30.58 35,232
2023-07-19 $30.41 $30.56 $30.39 $30.48 $30.48 49,602
2023-07-18 $30.00 $30.38 $30.00 $30.30 $30.30 24,927
2023-07-17 $29.99 $30.17 $29.96 $30.00 $30.00 31,012
2023-07-14 $30.24 $30.24 $30.00 $30.06 $30.06 18,754
2023-07-13 $30.18 $30.24 $30.13 $30.15 $30.15 17,206
2023-07-12 $30.30 $30.34 $30.08 $30.13 $30.13 22,310
2023-07-11 $29.91 $30.08 $29.80 $30.08 $30.08 44,098
2023-07-10 $29.59 $29.79 $29.59 $29.74 $29.74 47,129
2023-07-07 $29.68 $29.90 $29.53 $29.56 $29.56 180,322
2023-07-06 $29.81 $29.82 $29.54 $29.74 $29.74 104,128
2023-07-05 $30.08 $30.18 $29.94 $30.02 $30.02 60,858
2023-07-03 $30.10 $30.25 $30.08 $30.22 $30.22 10,023
2023-06-30 $30.06 $30.21 $30.02 $30.12 $30.12 183,860
2023-06-29 $29.66 $29.97 $29.66 $29.94 $29.94 523,385
2023-06-28 $29.61 $29.75 $29.54 $29.69 $29.69 30,977
2023-06-27 $29.59 $29.83 $29.59 $29.75 $29.75 32,318
2023-06-26 $29.77 $29.90 $29.69 $29.75 $29.61 28,123
2023-06-23 $29.81 $29.85 $29.68 $29.71 $29.57 32,358
2023-06-22 $29.91 $29.97 $29.81 $29.91 $29.77 11,145
2023-06-21 $30.00 $30.10 $29.90 $29.90 $29.76 9,434
2023-06-20 $30.34 $30.36 $30.03 $30.09 $29.95 30,464
2023-06-16 $30.56 $30.63 $30.43 $30.43 $30.29 19,937
2023-06-15 $30.14 $30.50 $30.13 $30.42 $30.28 19,947
2023-06-14 $30.20 $30.28 $29.95 $30.13 $29.99 17,562
2023-06-13 $30.05 $30.19 $30.05 $30.15 $30.15 31,336
2023-06-12 $29.79 $30.00 $29.79 $30.00 $30.00 29,855
2023-06-09 $29.70 $29.79 $29.66 $29.71 $29.71 31,310
2023-06-08 $29.62 $29.80 $29.56 $29.72 $29.72 174,706
2023-06-07 $29.59 $29.69 $29.51 $29.67 $29.67 21,885
2023-06-06 $29.42 $29.57 $29.41 $29.54 $29.54 27,531
2023-06-05 $29.68 $29.69 $29.44 $29.44 $29.44 28,000
2023-06-02 $29.35 $29.70 $29.35 $29.69 $29.69 21,622
2023-06-01 $28.93 $29.14 $28.77 $29.00 $29.00 18,964
2023-05-31 $28.89 $29.00 $28.74 $28.97 $28.97 22,102
2023-05-30 $29.01 $29.01 $28.82 $29.00 $29.00 19,701
2023-05-26 $28.75 $29.02 $28.72 $28.95 $28.95 24,768
2023-05-25 $28.82 $28.82 $28.52 $28.73 $28.73 24,427
2023-05-24 $29.00 $29.00 $28.80 $28.80 $28.80 78,332
2023-05-23 $29.29 $29.35 $29.09 $29.15 $29.15 21,520
2023-05-22 $29.44 $29.48 $29.25 $29.29 $29.29 29,989
2023-05-19 $29.54 $29.58 $29.38 $29.47 $29.47 14,877
2023-05-18 $29.28 $29.47 $29.21 $29.47 $29.47 10,746
2023-05-17 $29.24 $29.41 $29.03 $29.39 $29.39 24,113
2023-05-16 $29.22 $29.22 $29.00 $29.00 $29.00 18,107
2023-05-15 $29.29 $29.36 $29.18 $29.35 $29.35 52,217
2023-05-12 $29.39 $29.39 $29.12 $29.27 $29.27 13,644
2023-05-11 $29.41 $29.41 $29.17 $29.26 $29.26 20,204
2023-05-10 $29.75 $29.75 $29.33 $29.51 $29.51 39,311
2023-05-09 $29.57 $29.66 $29.53 $29.54 $29.54 10,466
2023-05-08 $29.70 $29.77 $29.59 $29.67 $29.67 16,694
2023-05-05 $29.48 $29.76 $29.48 $29.70 $29.70 15,905
2023-05-04 $29.39 $29.39 $29.11 $29.21 $29.21 11,948
2023-05-03 $29.67 $29.79 $29.43 $29.51 $29.51 12,969
2023-05-02 $29.98 $29.98 $29.47 $29.71 $29.71 58,457
2023-05-01 $30.15 $30.21 $30.03 $30.07 $30.07 21,773
2023-04-28 $29.83 $30.14 $29.83 $30.10 $30.10 13,939
2023-04-27 $29.52 $29.88 $29.50 $29.84 $29.84 20,613
2023-04-26 $29.56 $29.62 $29.29 $29.36 $29.36 18,469
2023-04-25 $29.81 $29.90 $29.56 $29.59 $29.59 46,734
2023-04-24 $29.92 $29.96 $29.81 $29.90 $29.90 22,866
2023-04-21 $29.91 $29.95 $29.79 $29.88 $29.88 20,464
2023-04-20 $29.95 $29.99 $29.76 $29.85 $29.85 28,332
2023-04-19 $30.02 $30.08 $29.94 $29.98 $29.98 22,938
2023-04-18 $30.17 $30.17 $29.95 $30.06 $30.06 32,607
2023-04-17 $30.00 $30.13 $29.98 $30.11 $30.11 29,913
2023-04-14 $30.07 $30.15 $29.87 $30.00 $30.00 15,088
2023-04-13 $29.79 $30.12 $29.79 $30.07 $30.07 32,615
2023-04-12 $30.04 $30.04 $29.75 $29.75 $29.75 30,650
2023-04-11 $29.90 $29.98 $29.79 $29.88 $29.88 53,332
2023-04-10 $29.69 $29.83 $29.60 $29.83 $29.83 41,442
2023-04-06 $29.65 $29.78 $29.62 $29.70 $29.70 16,821
2023-04-05 $29.82 $29.82 $29.64 $29.76 $29.76 16,060
2023-04-04 $29.79 $29.89 $29.57 $29.65 $29.65 80,674
2023-04-03 $29.67 $29.87 $29.67 $29.86 $29.86 77,451
2023-03-31 $29.34 $29.56 $29.30 $29.56 $29.56 17,086
2023-03-30 $29.30 $29.30 $29.11 $29.20 $29.20 8,425
2023-03-29 $28.97 $29.13 $28.85 $29.07 $29.07 105,665
2023-03-28 $28.66 $28.81 $28.61 $28.68 $28.68 42,636
2023-03-27 $28.74 $28.80 $28.62 $28.69 $28.69 14,051
2023-03-24 $28.21 $28.47 $28.13 $28.47 $28.47 26,400
2023-03-23 $28.47 $28.83 $28.42 $28.55 $28.40 26,171
2023-03-22 $28.87 $29.50 $28.48 $28.48 $28.34 20,895
2023-03-21 $28.93 $28.99 $28.75 $28.92 $28.77 31,670
2023-03-20 $28.51 $28.70 $28.44 $28.68 $28.68 14,737
2023-03-17 $28.59 $28.59 $28.26 $28.29 $28.29 57,193
2023-03-16 $28.19 $28.67 $28.07 $28.67 $28.67 17,393
2023-03-15 $28.11 $28.38 $27.96 $28.26 $28.26 7,629
2023-03-14 $28.60 $28.67 $28.32 $28.53 $28.53 10,652
2023-03-13 $28.06 $28.54 $27.93 $28.24 $28.24 16,853
2023-03-10 $28.44 $28.62 $28.23 $28.31 $28.31 17,208
2023-03-09 $29.12 $29.19 $28.50 $28.59 $28.59 14,361
2023-03-08 $29.13 $29.17 $28.88 $29.08 $29.08 11,561
2023-03-07 $29.53 $29.54 $29.04 $29.08 $29.08 16,523
2023-03-06 $29.63 $29.72 $29.54 $29.59 $29.59 17,580
2023-03-03 $29.34 $29.59 $29.29 $29.55 $29.55 4,580
2023-03-02 $29.00 $29.23 $28.99 $29.23 $29.23 9,443
2023-03-01 $28.82 $29.00 $28.80 $28.91 $28.91 11,328
2023-02-28 $28.86 $29.02 $28.83 $28.92 $28.92 6,014
2023-02-27 $29.15 $29.20 $28.96 $28.96 $28.96 13,370
2023-02-24 $28.89 $28.99 $28.76 $28.90 $28.90 13,360
2023-02-23 $29.23 $29.39 $28.95 $29.18 $29.18 12,969
2023-02-22 $29.27 $29.34 $29.01 $29.13 $29.13 8,934
2023-02-21 $29.58 $29.71 $29.18 $29.24 $29.24 33,542
2023-02-17 $29.68 $29.89 $29.62 $29.88 $29.88 20,388
2023-02-16 $29.87 $30.10 $29.76 $29.84 $29.84 36,318
2023-02-15 $29.88 $30.11 $29.83 $30.11 $30.11 31,409
2023-02-14 $30.10 $30.23 $29.85 $30.03 $30.03 26,085
2023-02-13 $29.89 $30.18 $29.88 $30.15 $30.15 17,470
2023-02-10 $29.67 $29.84 $29.61 $29.83 $29.83 14,319
2023-02-09 $30.12 $30.25 $29.62 $29.71 $29.71 19,905
2023-02-08 $30.05 $30.11 $29.87 $29.93 $29.93 35,423
2023-02-07 $29.77 $30.23 $29.66 $30.14 $30.14 14,401
2023-02-06 $29.88 $30.03 $29.81 $29.91 $29.91 25,080
2023-02-03 $30.05 $30.29 $29.97 $30.03 $30.03 16,375
2023-02-02 $30.17 $30.24 $29.89 $30.18 $30.18 33,723
2023-02-01 $29.93 $30.27 $29.61 $30.08 $30.08 14,412
2023-01-31 $29.67 $29.99 $29.66 $29.99 $29.99 19,139
2023-01-30 $29.90 $30.00 $29.67 $29.67 $29.67 20,564
2023-01-27 $29.89 $30.10 $29.83 $29.91 $29.91 25,447
2023-01-26 $29.71 $29.95 $29.59 $29.90 $29.90 18,710
2023-01-25 $29.49 $29.75 $29.32 $29.72 $29.72 15,193
2023-01-24 $29.79 $29.81 $29.52 $29.72 $29.72 26,402
2023-01-23 $29.50 $29.85 $29.40 $29.69 $29.69 16,154
2023-01-20 $29.16 $29.41 $28.99 $29.40 $29.40 23,476
2023-01-19 $29.11 $29.28 $28.96 $29.05 $29.05 77,237
2023-01-18 $29.94 $29.94 $29.30 $29.30 $29.30 36,741
2023-01-17 $30.10 $30.10 $29.84 $29.84 $29.84 21,930
2023-01-13 $29.86 $30.21 $29.83 $30.19 $30.19 24,707
2023-01-12 $29.92 $30.20 $29.83 $30.07 $30.07 19,849
2023-01-11 $29.79 $29.87 $29.64 $29.87 $29.87 16,069
2023-01-10 $29.50 $29.73 $29.49 $29.70 $29.70 14,885
2023-01-09 $29.71 $29.90 $29.50 $29.50 $29.50 15,009
2023-01-06 $29.18 $29.66 $29.00 $29.60 $29.60 18,624
2023-01-05 $28.90 $29.01 $28.78 $28.90 $28.90 84,223
2023-01-04 $29.10 $29.26 $28.91 $29.11 $29.11 19,459
2023-01-03 $28.95 $29.02 $28.58 $28.86 $28.86 25,896
2022-12-30 $28.70 $28.83 $28.52 $28.83 $28.83 35,716
2022-12-29 $28.60 $28.91 $28.60 $28.80 $28.80 23,404
2022-12-28 $28.93 $28.93 $28.47 $28.52 $28.52 29,312
2022-12-27 $28.71 $28.98 $28.71 $28.87 $28.87 17,591
2022-12-23 $28.67 $28.83 $28.55 $28.81 $28.81 22,222
2022-12-22 $28.72 $28.80 $28.42 $28.80 $28.66 15,733
2022-12-21 $28.99 $29.20 $28.93 $29.06 $28.92 116,019
2022-12-20 $28.52 $28.77 $28.47 $28.66 $28.52 89,654
2022-12-19 $28.75 $28.85 $28.38 $28.54 $28.54 54,823
2022-12-16 $28.68 $28.87 $28.45 $28.76 $28.76 36,163
2022-12-15 $29.37 $29.37 $28.82 $28.94 $28.94 65,729
2022-12-14 $29.73 $29.97 $29.47 $29.63 $29.63 9,098
2022-12-13 $30.18 $30.21 $29.59 $29.76 $29.76 37,035
2022-12-12 $29.28 $29.64 $29.25 $29.62 $29.62 17,325
2022-12-09 $29.32 $29.44 $29.19 $29.19 $29.19 12,902
2022-12-08 $29.36 $29.51 $29.30 $29.40 $29.40 21,475
2022-12-07 $29.25 $29.36 $29.19 $29.26 $29.26 20,427
2022-12-06 $29.66 $29.67 $29.12 $29.25 $29.25 25,115
2022-12-05 $29.87 $29.87 $29.48 $29.59 $29.59 29,342
2022-12-02 $29.58 $30.04 $29.58 $30.00 $30.00 19,821
2022-12-01 $30.21 $30.21 $29.77 $30.01 $30.01 28,301
2022-11-30 $29.54 $30.05 $29.30 $30.05 $30.05 26,780
2022-11-29 $29.45 $29.55 $29.38 $29.52 $29.52 19,609
2022-11-28 $29.73 $29.73 $29.39 $29.41 $29.41 12,046
2022-11-25 $29.79 $29.91 $29.79 $29.84 $29.84 4,891
2022-11-23 $29.64 $29.85 $29.64 $29.78 $29.78 28,329
2022-11-22 $29.53 $29.73 $29.51 $29.71 $29.71 23,122
2022-11-21 $29.36 $29.44 $29.21 $29.38 $29.38 15,534
2022-11-18 $29.32 $29.32 $29.17 $29.27 $29.27 15,420
2022-11-17 $28.84 $29.16 $28.84 $29.16 $29.16 48,235
2022-11-16 $29.21 $29.23 $29.10 $29.16 $29.16 45,175
2022-11-15 $29.50 $29.56 $29.04 $29.24 $29.24 48,923
2022-11-14 $29.22 $29.54 $29.18 $29.18 $29.18 20,879
2022-11-11 $29.20 $29.38 $29.01 $29.31 $29.31 46,821
2022-11-10 $28.73 $29.07 $28.63 $29.04 $29.04 63,978
2022-11-09 $28.40 $28.44 $27.98 $27.99 $27.99 40,408
2022-11-08 $28.43 $28.76 $28.35 $28.58 $28.58 63,089
2022-11-07 $28.11 $28.38 $28.07 $28.35 $28.35 31,387
2022-11-04 $27.89 $28.13 $27.62 $28.00 $28.00 9,950
2022-11-03 $27.55 $27.73 $27.38 $27.57 $27.57 23,224
2022-11-02 $28.10 $28.48 $27.72 $27.74 $27.74 36,880
2022-11-01 $28.42 $28.44 $28.06 $28.16 $28.16 65,746
2022-10-31 $28.24 $28.34 $28.15 $28.23 $28.23 34,141
2022-10-28 $27.81 $28.38 $27.81 $28.36 $28.36 19,156
2022-10-27 $27.78 $27.89 $27.59 $27.59 $27.59 25,383
2022-10-26 $27.46 $27.80 $27.46 $27.51 $27.51 18,335
2022-10-25 $27.12 $27.51 $27.12 $27.48 $27.48 29,692
2022-10-24 $26.96 $27.19 $26.89 $27.14 $27.14 16,842
2022-10-21 $26.19 $26.81 $26.19 $26.81 $26.81 10,952
2022-10-20 $26.29 $26.56 $26.17 $26.22 $26.22 20,835
2022-10-19 $26.27 $26.46 $26.23 $26.27 $26.27 18,877
2022-10-18 $26.49 $26.57 $26.14 $26.34 $26.34 18,531
2022-10-17 $26.15 $26.15 $25.95 $26.04 $26.04 40,979
2022-10-14 $26.06 $26.06 $25.60 $25.62 $25.62 13,933
2022-10-13 $25.03 $26.05 $25.03 $25.96 $25.96 11,048
2022-10-12 $25.30 $25.36 $25.21 $25.21 $25.21 12,756
2022-10-11 $25.10 $25.51 $25.10 $25.23 $25.23 21,318
2022-10-10 $25.40 $25.41 $25.06 $25.22 $25.22 38,575
2022-10-07 $25.56 $25.56 $25.17 $25.24 $25.24 26,627
2022-10-06 $26.04 $26.08 $25.79 $25.85 $25.85 14,583
2022-10-05 $25.89 $26.28 $25.86 $26.15 $26.15 12,494
2022-10-04 $25.91 $26.21 $25.91 $26.21 $26.21 31,177
2022-10-03 $25.10 $25.63 $25.06 $25.50 $25.50 25,660
2022-09-30 $25.22 $25.35 $24.82 $24.82 $24.82 14,270
2022-09-29 $25.54 $25.54 $25.14 $25.31 $25.31 31,523
2022-09-28 $25.42 $25.85 $25.34 $25.79 $25.79 60,371
2022-09-27 $25.66 $25.68 $25.18 $25.29 $25.29 31,041
2022-09-26 $25.55 $25.73 $25.37 $25.45 $25.45 40,549
2022-09-23 $25.90 $25.90 $25.42 $25.69 $25.69 56,288
2022-09-22 $26.36 $26.47 $26.24 $26.28 $26.14 19,470
2022-09-21 $26.98 $27.02 $26.39 $26.39 $26.25 19,910
2022-09-20 $26.88 $26.94 $26.68 $26.85 $26.70 16,542
2022-09-19 $26.75 $27.16 $26.75 $27.13 $26.98 15,594
2022-09-16 $26.81 $27.00 $26.76 $27.00 $26.85 11,115
2022-09-15 $27.21 $27.37 $27.04 $27.13 $26.98 18,778
2022-09-14 $27.36 $27.39 $27.17 $27.32 $27.17 4,816
2022-09-13 $27.90 $27.90 $27.22 $27.32 $27.18 17,390
2022-09-12 $28.31 $28.51 $28.31 $28.42 $28.42 23,846
2022-09-09 $28.02 $28.22 $27.96 $28.19 $28.19 11,475
2022-09-08 $27.55 $27.82 $27.49 $27.82 $27.82 40,805
2022-09-07 $27.28 $27.72 $27.28 $27.68 $27.68 32,068
2022-09-06 $27.40 $27.49 $27.23 $27.26 $27.26 13,165
2022-09-02 $27.95 $28.04 $27.34 $27.41 $27.41 16,389
2022-09-01 $27.50 $27.76 $27.39 $27.76 $27.76 50,826
2022-08-31 $27.94 $27.94 $27.65 $27.65 $27.65 10,056
2022-08-30 $28.24 $28.24 $27.81 $27.86 $27.86 22,975
2022-08-29 $28.17 $28.35 $28.12 $28.18 $28.18 21,950
2022-08-26 $28.94 $28.94 $28.37 $28.37 $28.37 13,757
2022-08-25 $28.92 $29.21 $28.92 $29.21 $29.21 19,972
2022-08-24 $28.89 $28.97 $28.85 $28.94 $28.94 15,040
2022-08-23 $28.94 $29.06 $28.88 $28.92 $28.92 19,323
2022-08-22 $29.22 $29.23 $28.94 $28.98 $28.98 98,594
2022-08-19 $29.77 $29.77 $29.52 $29.59 $29.59 17,268
2022-08-18 $29.87 $29.90 $29.75 $29.86 $29.86 17,877
2022-08-17 $29.87 $29.96 $29.80 $29.84 $29.84 16,016
2022-08-16 $29.86 $30.11 $29.85 $30.02 $30.02 14,632
2022-08-15 $29.45 $29.81 $29.45 $29.78 $29.78 42,111
2022-08-12 $29.42 $29.66 $29.34 $29.64 $29.64 66,603
2022-08-11 $29.46 $29.54 $29.26 $29.26 $29.26 16,618
2022-08-10 $29.08 $29.20 $29.07 $29.15 $29.15 15,846
2022-08-09 $28.74 $28.74 $28.60 $28.66 $28.66 11,898
2022-08-08 $28.85 $28.96 $28.68 $28.75 $28.75 17,613
2022-08-05 $28.50 $28.69 $28.49 $28.69 $28.69 14,624
2022-08-04 $28.66 $28.72 $28.58 $28.64 $28.64 21,607
2022-08-03 $28.51 $28.82 $28.49 $28.73 $28.73 51,087
2022-08-02 $28.51 $28.72 $28.40 $28.40 $28.40 20,057
2022-08-01 $28.62 $28.90 $28.62 $28.79 $28.79 27,682
2022-07-29 $28.59 $28.78 $28.54 $28.78 $28.78 25,537
2022-07-28 $28.31 $28.62 $28.31 $28.57 $28.57 15,986
2022-07-27 $28.08 $28.39 $27.98 $28.30 $28.30 15,176
2022-07-26 $28.05 $28.05 $27.89 $27.93 $27.93 72,423
2022-07-25 $28.10 $28.15 $28.05 $28.12 $28.12 12,261
2022-07-22 $28.37 $28.37 $27.91 $28.05 $28.05 33,211
2022-07-21 $28.03 $28.25 $27.90 $28.24 $28.24 26,094
2022-07-20 $28.15 $28.20 $27.98 $28.15 $28.15 23,571
2022-07-19 $27.65 $28.09 $27.65 $28.08 $28.08 12,449
2022-07-18 $27.89 $27.89 $27.43 $27.43 $27.43 13,923
2022-07-15 $27.44 $27.60 $27.41 $27.60 $27.60 19,480
2022-07-14 $26.90 $27.15 $26.71 $27.13 $27.13 427,481
2022-07-13 $27.16 $27.40 $27.03 $27.31 $27.31 33,275
2022-07-12 $27.39 $27.72 $27.39 $27.42 $27.42 17,913
2022-07-11 $27.62 $27.67 $27.49 $27.50 $27.50 19,810
2022-07-08 $27.74 $27.83 $27.59 $27.67 $27.67 54,974
2022-07-07 $27.67 $27.78 $27.64 $27.78 $27.78 15,181
2022-07-06 $27.35 $27.57 $27.24 $27.41 $27.41 52,795
2022-07-05 $27.17 $27.40 $26.89 $27.40 $27.40 22,366
2022-07-01 $27.15 $27.44 $26.99 $27.44 $27.44 9,029
2022-06-30 $27.19 $27.39 $26.91 $27.18 $27.18 22,997
2022-06-29 $27.55 $27.57 $27.33 $27.44 $27.44 20,375
2022-06-28 $28.24 $28.24 $27.45 $27.45 $27.45 16,770
2022-06-27 $27.94 $28.04 $27.88 $27.88 $27.88 4,114
2022-06-24 $27.55 $28.03 $27.55 $28.03 $28.03 21,980
2022-06-23 $27.37 $27.41 $27.06 $27.41 $27.29 14,546
2022-06-22 $27.05 $27.48 $27.04 $27.25 $27.13 10,983
2022-06-21 $27.34 $27.45 $27.27 $27.36 $27.24 17,523
2022-06-17 $26.93 $27.03 $26.69 $26.87 $26.76 18,614
2022-06-16 $26.93 $27.00 $26.71 $26.84 $26.73 36,164
2022-06-15 $27.45 $27.78 $27.21 $27.49 $27.38 12,829
2022-06-14 $27.52 $27.52 $27.07 $27.24 $27.12 29,666
2022-06-13 $27.66 $27.69 $27.29 $27.36 $27.25 31,341
2022-06-10 $28.41 $28.47 $28.11 $28.11 $27.99 92,793
2022-06-09 $29.44 $29.49 $28.89 $28.89 $28.77 36,640
2022-06-08 $29.58 $29.70 $29.44 $29.48 $29.35 15,422
2022-06-07 $29.54 $29.73 $29.49 $29.73 $29.60 10,035
2022-06-06 $29.71 $29.79 $29.47 $29.53 $29.40 13,223
2022-06-03 $29.64 $29.68 $29.47 $29.52 $29.39 9,582
2022-06-02 $29.47 $29.83 $29.20 $29.81 $29.68 56,245
2022-06-01 $29.81 $29.81 $29.26 $29.47 $29.34 119,445
2022-05-31 $29.57 $29.79 $29.40 $29.59 $29.46 11,143
2022-05-27 $29.48 $29.71 $29.48 $29.71 $29.58 101,269
2022-05-26 $28.92 $29.33 $28.92 $29.23 $29.11 88,330
2022-05-25 $28.58 $28.91 $28.54 $28.80 $28.68 17,394
2022-05-24 $28.42 $28.71 $28.13 $28.61 $28.49 41,627
2022-05-23 $28.30 $28.66 $28.26 $28.58 $28.46 17,238
2022-05-20 $28.06 $28.07 $27.51 $28.02 $27.91 17,414
2022-05-19 $28.04 $28.23 $27.90 $28.05 $27.93 15,950
2022-05-18 $29.24 $29.24 $28.33 $28.35 $28.23 28,262
2022-05-17 $29.34 $29.47 $29.17 $29.42 $29.29 46,336
2022-05-16 $28.85 $29.28 $28.85 $29.07 $28.95 214,463
2022-05-13 $28.80 $29.04 $28.76 $29.00 $28.88 19,586
2022-05-12 $28.48 $28.61 $28.15 $28.60 $28.48 22,321
2022-05-11 $28.87 $29.22 $28.62 $28.62 $28.50 24,729
2022-05-10 $29.34 $29.40 $28.68 $28.90 $28.78 46,054
2022-05-09 $29.19 $29.28 $28.95 $29.00 $28.88 28,058
2022-05-06 $29.43 $29.65 $29.20 $29.50 $29.37 25,218
2022-05-05 $30.21 $30.21 $29.33 $29.66 $29.53 29,624
2022-05-04 $29.69 $30.53 $29.59 $30.47 $30.34 37,937
2022-05-03 $29.76 $29.76 $29.50 $29.64 $29.52 5,030
2022-05-02 $29.55 $29.62 $29.07 $29.54 $29.41 24,811
2022-04-29 $30.15 $30.15 $29.42 $29.42 $29.29 30,828
2022-04-28 $29.90 $30.40 $29.86 $30.30 $30.17 33,086
2022-04-27 $29.83 $30.11 $29.68 $29.75 $29.63 43,423
2022-04-26 $30.31 $30.31 $29.81 $29.81 $29.68 56,067
2022-04-25 $30.07 $30.53 $29.86 $30.51 $30.38 40,635
2022-04-22 $31.05 $31.05 $30.34 $30.34 $30.21 34,797
2022-04-21 $31.70 $31.71 $31.17 $31.17 $31.04 23,603
2022-04-20 $31.42 $31.52 $31.28 $31.38 $31.25 88,622
2022-04-19 $30.81 $31.21 $30.81 $31.16 $31.02 8,002
2022-04-18 $30.69 $30.85 $30.61 $30.70 $30.57 10,965
2022-04-14 $30.96 $30.98 $30.77 $30.77 $30.64 23,451
2022-04-13 $30.50 $30.84 $30.50 $30.84 $30.71 17,816
2022-04-12 $30.69 $30.88 $30.51 $30.55 $30.42 20,621
2022-04-11 $30.87 $30.87 $30.59 $30.59 $30.46 173,698
2022-04-08 $30.82 $31.10 $30.82 $30.93 $30.80 7,956
2022-04-07 $30.72 $30.98 $30.55 $30.88 $30.75 15,728
2022-04-06 $30.68 $30.86 $30.62 $30.79 $30.66 34,313
2022-04-05 $31.07 $31.15 $30.87 $30.90 $30.77 25,323
2022-04-04 $31.10 $31.17 $30.92 $31.16 $31.03 7,626
2022-04-01 $31.03 $31.10 $30.85 $31.10 $30.97 18,095
2022-03-31 $31.40 $31.40 $31.02 $31.02 $30.89 11,382
2022-03-30 $31.47 $31.62 $31.37 $31.49 $31.35 14,557
2022-03-29 $31.58 $31.58 $31.33 $31.57 $31.44 9,542
2022-03-28 $31.03 $31.24 $31.01 $31.24 $31.11 7,038
2022-03-25 $31.06 $31.20 $31.03 $31.16 $31.03 17,355
2022-03-24 $30.90 $31.15 $30.85 $31.15 $30.87 5,844
2022-03-23 $31.07 $31.07 $30.82 $30.82 $30.55 9,568
2022-03-22 $31.10 $31.22 $31.10 $31.15 $30.87 13,482
2022-03-21 $30.98 $31.00 $30.79 $30.91 $30.63 12,193
2022-03-18 $30.72 $31.03 $30.71 $31.03 $30.76 21,015
2022-03-17 $30.46 $30.87 $30.41 $30.87 $30.59 9,048
2022-03-16 $30.45 $30.50 $29.98 $30.50 $30.23 194,539
2022-03-15 $29.84 $30.15 $29.84 $30.11 $29.84 16,082
2022-03-14 $29.86 $30.05 $29.61 $29.70 $29.44 19,730
2022-03-11 $30.15 $30.17 $29.71 $29.71 $29.45 23,848
2022-03-10 $29.75 $29.93 $29.66 $29.89 $29.62 16,885
2022-03-09 $30.00 $30.18 $29.97 $30.00 $29.73 547,855
2022-03-08 $29.71 $30.17 $29.47 $29.53 $29.26 13,991
2022-03-07 $30.12 $30.12 $29.65 $29.65 $29.39 38,489
2022-03-04 $30.09 $30.29 $30.00 $30.27 $30.00 32,408
2022-03-03 $30.59 $30.68 $30.28 $30.40 $30.13 87,465
2022-03-02 $30.11 $30.54 $30.07 $30.42 $30.15 42,389
2022-03-01 $30.00 $30.04 $29.71 $29.88 $29.61 31,752
2022-02-28 $30.16 $30.45 $30.06 $30.41 $30.14 32,148
2022-02-25 $29.92 $30.60 $29.92 $30.52 $30.25 53,971
2022-02-24 $29.14 $29.82 $29.07 $29.78 $29.51 204,309
2022-02-23 $30.30 $30.31 $29.77 $29.78 $29.51 28,091
2022-02-22 $30.37 $30.46 $29.98 $30.17 $29.90 37,919
2022-02-18 $30.59 $30.71 $30.41 $30.50 $30.23 11,386
2022-02-17 $30.89 $30.92 $30.65 $30.68 $30.41 72,168
2022-02-16 $30.96 $31.15 $30.91 $31.09 $30.81 23,447
2022-02-15 $30.93 $31.16 $30.93 $31.14 $30.86 45,992
2022-02-14 $30.84 $30.84 $30.52 $30.77 $30.49 33,651
2022-02-11 $31.28 $31.42 $30.81 $30.91 $30.63 34,972
2022-02-10 $31.51 $31.71 $31.19 $31.29 $31.01 20,799
2022-02-09 $31.64 $31.71 $31.61 $31.66 $31.38 41,400
2022-02-08 $31.26 $31.43 $31.22 $31.42 $31.14 33,066
2022-02-07 $31.09 $31.30 $31.09 $31.10 $30.83 12,895
2022-02-04 $30.95 $31.31 $30.93 $31.17 $30.90 15,327
2022-02-03 $31.47 $31.47 $31.21 $31.21 $30.93 17,180
2022-02-02 $31.38 $31.64 $31.38 $31.62 $31.34 28,206
2022-02-01 $31.15 $31.45 $31.15 $31.45 $31.16 14,057
2022-01-31 $30.73 $31.17 $30.73 $31.17 $30.89 12,897
2022-01-28 $30.41 $30.87 $30.15 $30.87 $30.59 61,626
2022-01-27 $30.61 $30.98 $30.35 $30.46 $30.19 50,697
2022-01-26 $30.82 $30.97 $30.23 $30.49 $30.22 30,571
2022-01-25 $30.45 $30.88 $29.97 $30.67 $30.40 72,786
2022-01-24 $30.23 $30.67 $29.64 $30.67 $30.40 219,582
2022-01-21 $30.98 $31.10 $30.63 $30.65 $30.38 45,036
2022-01-20 $31.46 $31.66 $31.01 $31.06 $30.78 20,387
2022-01-19 $31.70 $31.70 $31.32 $31.33 $31.05 201,670
2022-01-18 $31.68 $31.71 $31.56 $31.63 $31.35 27,654
2022-01-14 $31.97 $32.01 $31.78 $32.00 $31.72 62,924
2022-01-13 $32.27 $32.39 $32.08 $32.08 $31.79 41,906
2022-01-12 $32.31 $32.31 $32.09 $32.20 $31.91 17,420
2022-01-11 $32.11 $32.17 $31.79 $32.17 $31.88 53,795
2022-01-10 $32.15 $32.15 $31.76 $32.05 $31.76 86,857
2022-01-07 $31.96 $32.23 $31.96 $32.15 $31.86 62,168
2022-01-06 $32.21 $32.21 $31.95 $32.01 $31.72 73,712
2022-01-05 $32.42 $32.57 $32.09 $32.09 $31.80 80,318
2022-01-04 $32.23 $32.35 $32.23 $32.27 $31.98 171,520
2022-01-03 $31.88 $32.03 $31.74 $32.02 $31.73 124,741
2021-12-31 $31.85 $31.86 $31.72 $31.76 $31.48 26,540
2021-12-30 $31.98 $32.01 $31.79 $31.81 $31.53 19,937
2021-12-29 $31.87 $31.96 $31.85 $31.90 $31.62 43,747
2021-12-28 $31.67 $31.86 $31.67 $31.80 $31.52 26,376
2021-12-27 $31.52 $31.70 $31.47 $31.70 $31.41 31,951
2021-12-23 $31.40 $31.50 $31.40 $31.41 $31.13 23,747
2021-12-22 $31.19 $31.39 $31.19 $31.39 $30.97 14,845
2021-12-21 $30.93 $31.21 $30.93 $31.21 $30.80 17,618
2021-12-20 $30.68 $30.74 $30.51 $30.74 $30.33 57,440
2021-12-17 $31.37 $31.37 $31.04 $31.12 $30.71 22,342
2021-12-16 $31.47 $31.65 $31.42 $31.49 $31.07 42,464
2021-12-15 $31.04 $31.43 $31.01 $31.43 $31.01 28,720
2021-12-14 $31.20 $31.21 $31.07 $31.11 $30.70 6,260
2021-12-13 $31.38 $31.38 $31.12 $31.17 $30.76 13,477
2021-12-10 $31.39 $31.40 $31.23 $31.40 $30.98 9,654
2021-12-09 $31.15 $31.26 $31.06 $31.20 $30.79 25,348
2021-12-08 $31.20 $31.22 $31.07 $31.21 $30.80 30,320
2021-12-07 $31.06 $31.21 $31.06 $31.16 $30.75 41,598
2021-12-06 $30.52 $30.89 $30.50 $30.77 $30.36 32,734
2021-12-03 $30.34 $30.34 $29.96 $30.22 $29.82 38,535
2021-12-02 $29.90 $30.29 $29.90 $30.21 $29.81 29,383
2021-12-01 $30.37 $30.53 $29.70 $29.70 $29.31 31,134
2021-11-30 $30.39 $30.43 $30.05 $30.09 $29.69 40,390
2021-11-29 $30.79 $30.79 $30.47 $30.61 $30.20 20,323
2021-11-26 $30.58 $30.64 $30.36 $30.50 $30.10 28,970
2021-11-24 $31.21 $31.25 $31.15 $31.25 $30.84 17,986
2021-11-23 $31.10 $31.29 $31.10 $31.27 $30.85 31,824
2021-11-22 $31.09 $31.36 $31.09 $31.12 $30.71 33,071
2021-11-19 $31.14 $31.14 $30.97 $31.01 $30.60 12,866
2021-11-18 $31.32 $31.32 $31.14 $31.26 $30.85 58,225
2021-11-17 $31.50 $31.50 $31.37 $31.41 $30.99 33,079
2021-11-16 $31.62 $31.74 $31.56 $31.56 $31.14 21,064
2021-11-15 $31.68 $31.70 $31.58 $31.61 $31.19 25,276
2021-11-12 $31.57 $31.62 $31.49 $31.57 $31.16 14,386
2021-11-11 $31.59 $31.59 $31.47 $31.47 $31.05 10,799
2021-11-10 $31.63 $31.79 $31.55 $31.61 $31.19 28,035
2021-11-09 $31.85 $31.85 $31.62 $31.73 $31.31 29,319
2021-11-08 $31.91 $31.91 $31.73 $31.82 $31.39 17,029
2021-11-05 $31.81 $31.86 $31.63 $31.76 $31.34 16,623
2021-11-04 $31.61 $31.61 $31.49 $31.61 $31.19 12,245
2021-11-03 $31.42 $31.64 $31.42 $31.62 $31.20 16,626
2021-11-02 $31.42 $31.53 $31.39 $31.51 $31.09 16,482
2021-11-01 $31.33 $31.38 $31.30 $31.38 $30.96 24,723
2021-10-29 $31.10 $31.29 $31.10 $31.28 $30.86 22,574
2021-10-28 $31.04 $31.19 $31.04 $31.19 $30.78 25,615
2021-10-27 $31.29 $31.30 $30.97 $30.97 $30.56 15,807
2021-10-26 $31.36 $31.36 $31.23 $31.25 $30.84 17,448
2021-10-25 $31.18 $31.29 $31.18 $31.24 $30.83 26,369
2021-10-22 $31.22 $31.33 $31.13 $31.22 $30.81 25,306
2021-10-21 $31.32 $31.32 $31.15 $31.28 $30.87 12,376
2021-10-20 $31.21 $31.38 $31.21 $31.33 $30.91 151,486
2021-10-19 $31.10 $31.17 $31.06 $31.17 $30.76 11,884
2021-10-18 $30.90 $30.97 $30.90 $30.95 $30.54 59,756
2021-10-15 $31.01 $31.03 $30.98 $31.03 $30.62 3,043
2021-10-14 $30.61 $30.83 $30.57 $30.79 $30.38 4,179
2021-10-13 $30.38 $30.38 $30.16 $30.33 $29.93 40,978
2021-10-12 $30.55 $30.55 $30.32 $30.37 $29.96 7,805
2021-10-11 $30.89 $30.89 $30.52 $30.52 $30.11 8,060
2021-10-08 $30.76 $30.80 $30.70 $30.71 $30.30 12,445
2021-10-07 $30.70 $30.92 $30.70 $30.74 $30.33 5,632
2021-10-06 $30.21 $30.46 $30.07 $30.46 $30.06 7,342
2021-10-05 $30.52 $30.57 $30.45 $30.45 $30.05 9,046
2021-10-04 $30.51 $30.51 $30.06 $30.18 $29.78 62,280
2021-10-01 $30.24 $30.57 $29.96 $30.44 $30.03 8,984
2021-09-30 $30.49 $30.49 $29.97 $29.97 $29.57 29,038
2021-09-29 $30.33 $30.56 $30.33 $30.41 $30.01 16,008
2021-09-28 $30.67 $30.67 $30.32 $30.33 $29.93 23,476
2021-09-27 $30.72 $30.84 $30.72 $30.74 $30.33 6,508
2021-09-24 $30.58 $30.71 $30.58 $30.65 $30.25 8,922
2021-09-23 $30.42 $30.72 $30.42 $30.64 $30.23 21,201
2021-09-22 $30.32 $30.43 $30.29 $30.30 $29.79 23,881
2021-09-21 $30.35 $30.35 $30.01 $30.02 $29.52 6,542
2021-09-20 $30.23 $30.27 $29.77 $30.07 $29.56 78,370
2021-09-17 $30.61 $30.64 $30.55 $30.59 $30.08 16,708
2021-09-16 $30.93 $30.94 $30.64 $30.77 $30.26 6,665
2021-09-15 $30.63 $30.86 $30.61 $30.84 $30.32 85,259
2021-09-14 $30.85 $30.85 $30.58 $30.63 $30.12 17,703
2021-09-13 $30.90 $30.97 $30.78 $30.89 $30.37 17,352
2021-09-10 $31.07 $31.07 $30.71 $30.71 $30.20 86,690
2021-09-09 $31.03 $31.19 $30.91 $30.92 $30.40 14,362
2021-09-08 $31.14 $31.14 $30.98 $31.07 $30.55 13,263
2021-09-07 $31.14 $31.20 $31.12 $31.12 $30.60 17,697
2021-09-03 $31.37 $31.40 $31.31 $31.36 $30.83 23,618
2021-09-02 $31.44 $31.44 $31.34 $31.43 $30.90 18,091
2021-09-01 $31.34 $31.36 $31.29 $31.30 $30.78 169,409
2021-08-31 $31.35 $31.40 $31.31 $31.34 $30.81 12,252
2021-08-30 $31.31 $31.42 $31.31 $31.35 $30.82 13,850
2021-08-27 $31.25 $31.37 $31.25 $31.36 $30.83 7,993
2021-08-26 $31.35 $31.35 $31.17 $31.17 $30.65 8,596
2021-08-25 $31.36 $31.41 $31.36 $31.37 $30.85 138,837
2021-08-24 $31.33 $31.35 $31.29 $31.30 $30.77 5,474
2021-08-23 $31.18 $31.33 $31.18 $31.28 $30.75 5,887
2021-08-20 $30.99 $31.07 $30.99 $31.07 $30.55 2,996
2021-08-19 $30.66 $30.94 $30.64 $30.87 $30.35 14,236
2021-08-18 $31.17 $31.28 $30.94 $30.94 $30.42 4,519
2021-08-17 $31.29 $31.29 $31.15 $31.29 $30.77 9,750
2021-08-16 $31.27 $31.50 $31.27 $31.50 $30.97 6,382
2021-08-13 $31.48 $31.48 $31.39 $31.43 $30.90 3,628
2021-08-12 $31.28 $31.39 $31.28 $31.39 $30.86 1,343
2021-08-11 $31.25 $31.38 $31.25 $31.37 $30.84 18,166
2021-08-10 $31.04 $31.18 $31.04 $31.17 $30.65 9,747
2021-08-09 $31.03 $31.06 $30.99 $31.01 $30.49 10,882
2021-08-06 $31.02 $31.10 $31.02 $31.10 $30.58 11,934
2021-08-05 $30.77 $30.98 $30.77 $30.98 $30.46 11,570
2021-08-04 $30.87 $30.95 $30.75 $30.75 $30.23 11,965
2021-08-03 $30.85 $31.05 $30.77 $31.04 $30.52 29,865
2021-08-02 $31.04 $31.08 $30.80 $30.80 $30.28 12,096
2021-07-30 $31.04 $31.04 $30.89 $30.93 $30.41 20,302
2021-07-29 $31.05 $31.08 $31.02 $31.03 $30.51 18,547
2021-07-28 $30.98 $30.98 $30.89 $30.91 $30.39 71,290
2021-07-27 $31.00 $31.00 $30.87 $30.99 $30.47 14,255
2021-07-26 $30.96 $31.07 $30.92 $31.06 $30.54 18,443
2021-07-23 $30.93 $30.97 $30.83 $30.94 $30.42 4,140
2021-07-22 $30.65 $30.82 $30.65 $30.77 $30.25 48,842
2021-07-21 $30.65 $30.77 $30.65 $30.77 $30.26 7,547
2021-07-20 $30.15 $30.57 $30.15 $30.52 $30.00 11,523
2021-07-19 $30.21 $30.31 $29.90 $30.12 $29.62 54,295
2021-07-16 $30.99 $30.99 $30.67 $30.68 $30.16 9,739
2021-07-15 $30.87 $30.95 $30.84 $30.95 $30.43 12,358
2021-07-14 $30.94 $30.96 $30.90 $30.95 $30.43 3,956
2021-07-13 $30.91 $30.96 $30.88 $30.88 $30.37 1,824
2021-07-12 $30.75 $30.97 $30.75 $30.96 $30.44 7,597
2021-07-09 $30.62 $30.89 $30.62 $30.86 $30.34 11,962
2021-07-08 $30.28 $30.54 $30.28 $30.46 $29.95 14,269
2021-07-07 $30.56 $30.71 $30.56 $30.70 $30.18 7,663
2021-07-06 $30.73 $30.73 $30.44 $30.59 $30.08 9,956
2021-07-02 $30.71 $30.82 $30.71 $30.81 $30.29 3,067
2021-07-01 $30.70 $30.70 $30.64 $30.67 $30.16 4,305
2021-06-30 $30.41 $30.62 $30.41 $30.62 $30.11 9,911
2021-06-29 $30.57 $30.57 $30.43 $30.44 $29.93 16,534
2021-06-28 $30.47 $30.49 $30.39 $30.45 $29.94 19,939
2021-06-25 $30.54 $30.59 $30.54 $30.59 $30.08 5,028
2021-06-24 $30.26 $30.33 $30.22 $30.32 $29.81 4,693
2021-06-23 $30.27 $30.29 $30.20 $30.20 $29.58 6,310
2021-06-22 $30.20 $30.31 $30.12 $30.29 $29.66 6,664
2021-06-21 $29.92 $30.22 $29.92 $30.21 $29.59 9,569
2021-06-18 $30.00 $30.00 $29.76 $29.78 $29.16 39,159
2021-06-17 $30.43 $30.43 $30.07 $30.24 $29.62 22,256
2021-06-16 $30.64 $30.65 $30.37 $30.43 $29.80 21,508
2021-06-15 $30.75 $30.76 $30.64 $30.66 $30.03 6,918
2021-06-14 $30.72 $30.75 $30.57 $30.75 $30.12 14,031
2021-06-11 $30.95 $30.95 $30.71 $30.83 $30.19 13,100
2021-06-10 $30.86 $30.97 $30.80 $30.80 $30.16 6,493
2021-06-09 $30.88 $30.88 $30.72 $30.72 $30.09 18,543
2021-06-08 $30.81 $30.87 $30.70 $30.83 $30.19 10,789
2021-06-07 $31.03 $31.03 $30.82 $30.85 $30.22 32,590
2021-06-04 $30.90 $30.98 $30.90 $30.98 $30.34 3,801
2021-06-03 $30.64 $30.85 $30.60 $30.81 $30.18 12,800
2021-06-02 $30.72 $30.83 $30.72 $30.78 $30.14 8,328
2021-06-01 $30.95 $30.95 $30.70 $30.71 $30.08 14,905
2021-05-28 $30.72 $30.75 $30.70 $30.70 $30.06 5,680
2021-05-27 $30.66 $30.75 $30.61 $30.65 $30.02 9,911
2021-05-26 $30.52 $30.59 $30.52 $30.53 $29.90 11,144
2021-05-25 $30.73 $30.73 $30.55 $30.56 $29.93 6,375
2021-05-24 $30.68 $30.75 $30.61 $30.68 $30.05 43,458
2021-05-21 $30.59 $30.62 $30.48 $30.49 $29.86 41,666
2021-05-20 $30.18 $30.54 $30.18 $30.42 $29.79 12,504
2021-05-19 $30.12 $30.24 $29.92 $30.23 $29.61 127,262
2021-05-18 $30.72 $30.72 $30.39 $30.40 $29.77 26,889
2021-05-17 $30.65 $30.66 $30.51 $30.66 $30.03 101,660
2021-05-14 $30.50 $30.70 $30.48 $30.63 $30.00 12,099
2021-05-13 $29.89 $30.46 $29.89 $30.35 $29.72 24,389
2021-05-12 $30.29 $30.39 $29.93 $29.93 $29.31 24,061
2021-05-11 $30.62 $30.68 $30.36 $30.48 $29.85 42,821
2021-05-10 $31.01 $31.17 $30.88 $30.88 $30.24 39,219
2021-05-07 $30.73 $30.93 $30.73 $30.91 $30.27 9,214
2021-05-06 $30.42 $30.70 $30.42 $30.70 $30.07 8,678
2021-05-05 $30.43 $30.50 $30.40 $30.42 $29.79 21,439
2021-05-04 $30.27 $30.33 $30.02 $30.33 $29.70 47,630
2021-05-03 $30.28 $30.38 $30.27 $30.30 $29.67 13,715
2021-04-30 $30.10 $30.12 $30.02 $30.05 $29.43 19,312
2021-04-29 $30.23 $30.25 $29.99 $30.23 $29.61 41,175
2021-04-28 $30.09 $30.12 $30.03 $30.04 $29.42 81,879
2021-04-27 $30.08 $30.17 $30.05 $30.15 $29.52 64,010
2021-04-26 $30.34 $30.34 $30.13 $30.15 $29.53 119,972
2021-04-23 $29.99 $30.30 $29.98 $30.23 $29.61 21,074
2021-04-22 $30.47 $30.47 $30.03 $30.11 $29.49 31,435
2021-04-21 $30.07 $30.46 $30.07 $30.44 $29.81 20,031
2021-04-20 $30.30 $30.30 $30.10 $30.13 $29.51 44,316
2021-04-19 $30.45 $30.45 $30.27 $30.41 $29.78 72,185
2021-04-16 $30.51 $30.51 $30.38 $30.46 $29.83 41,612
2021-04-15 $30.24 $30.30 $30.22 $30.29 $29.66 31,945
2021-04-14 $30.01 $30.21 $30.01 $30.08 $29.46 23,934
2021-04-13 $30.12 $30.12 $29.96 $30.07 $29.45 34,127
2021-04-12 $30.23 $30.23 $30.07 $30.14 $29.52 94,847
2021-04-09 $30.10 $30.19 $30.01 $30.19 $29.57 56,069
2021-04-08 $29.95 $30.00 $29.90 $29.99 $29.37 177,528
2021-04-07 $30.03 $30.03 $29.93 $30.00 $29.38 9,912
2021-04-06 $30.07 $30.07 $29.94 $29.99 $29.37 72,323
2021-04-05 $29.88 $30.11 $29.88 $30.05 $29.43 54,573
2021-04-01 $29.67 $29.71 $29.55 $29.71 $29.10 117,454
2021-03-31 $29.73 $29.73 $29.59 $29.59 $28.98 137,010
2021-03-30 $29.72 $29.72 $29.56 $29.56 $28.95 13,056
2021-03-29 $29.61 $29.82 $29.57 $29.74 $29.12 46,112
2021-03-26 $29.37 $29.59 $29.26 $29.59 $28.98 13,474
2021-03-25 $28.93 $29.21 $28.81 $29.18 $28.58 19,614
2021-03-24 $29.27 $29.40 $29.14 $29.14 $28.43 40,690
2021-03-23 $29.30 $29.37 $29.05 $29.06 $28.35 27,099
2021-03-22 $29.30 $29.44 $29.18 $29.40 $28.68 12,368
2021-03-19 $29.53 $29.53 $29.15 $29.24 $28.52 64,214
2021-03-18 $29.64 $29.81 $29.47 $29.50 $28.78 20,875
2021-03-17 $29.66 $29.74 $29.48 $29.70 $28.97 32,480
2021-03-16 $29.72 $29.72 $29.53 $29.55 $28.83 12,331
2021-03-15 $29.61 $29.63 $29.42 $29.63 $28.90 56,334
2021-03-12 $29.37 $29.49 $29.28 $29.48 $28.76 124,234
2021-03-11 $29.45 $29.45 $29.10 $29.21 $28.49 67,597
2021-03-10 $29.08 $29.15 $28.81 $29.09 $28.38 33,245
2021-03-09 $28.75 $28.89 $28.64 $28.71 $28.01 22,858
2021-03-08 $28.51 $28.96 $28.51 $28.70 $27.99 215,877
2021-03-05 $28.19 $28.39 $27.78 $28.39 $27.69 17,321
2021-03-04 $28.18 $28.25 $27.63 $27.76 $27.08 18,087
2021-03-03 $28.04 $28.38 $28.04 $28.15 $27.46 10,688
2021-03-02 $28.29 $28.40 $28.22 $28.22 $27.53 25,731
2021-03-01 $28.22 $28.44 $28.20 $28.31 $27.62 10,547
2021-02-26 $28.32 $28.32 $27.86 $27.89 $27.20 8,815
2021-02-25 $28.78 $28.78 $28.17 $28.26 $27.57 8,717
2021-02-24 $28.36 $28.76 $28.34 $28.76 $28.06 6,973
2021-02-23 $28.25 $28.44 $28.19 $28.36 $27.67 5,982
2021-02-22 $28.20 $28.41 $28.20 $28.31 $27.62 11,780
2021-02-19 $28.27 $28.31 $28.24 $28.24 $27.55 9,397
2021-02-18 $28.10 $28.23 $28.10 $28.23 $27.54 4,825
2021-02-17 $28.18 $28.36 $28.18 $28.33 $27.64 6,182
2021-02-16 $28.20 $28.31 $28.17 $28.18 $27.49 5,420
2021-02-12 $28.07 $28.20 $28.07 $28.20 $27.51 7,339
2021-02-11 $28.13 $28.19 $28.00 $28.12 $27.43 10,771
2021-02-10 $28.23 $28.23 $27.99 $28.18 $27.49 11,726
2021-02-09 $28.10 $28.12 $28.05 $28.12 $27.43 8,186
2021-02-08 $28.00 $28.12 $27.97 $28.12 $27.43 8,759
2021-02-05 $27.89 $27.92 $27.87 $27.89 $27.20 12,936
2021-02-04 $27.65 $27.78 $27.61 $27.78 $27.10 10,894
2021-02-03 $27.27 $27.46 $27.27 $27.37 $26.70 11,278
2021-02-02 $27.26 $27.50 $27.25 $27.39 $26.72 4,016
2021-02-01 $27.07 $27.07 $26.87 $27.02 $26.36 3,345
2021-01-29 $27.10 $27.23 $26.73 $26.74 $26.09 23,036
2021-01-28 $27.22 $27.58 $27.22 $27.35 $26.68 7,486
2021-01-27 $27.45 $27.45 $27.02 $27.07 $26.41 19,977
2021-01-26 $27.75 $27.75 $27.61 $27.65 $26.97 7,789
2021-01-25 $27.51 $27.63 $27.29 $27.62 $26.94 20,275
2021-01-22 $27.72 $27.74 $27.58 $27.68 $27.00 46,480
2021-01-21 $27.74 $27.95 $27.74 $27.92 $27.24 9,773
2021-01-20 $27.78 $27.94 $27.75 $27.91 $27.23 12,717
2021-01-19 $27.84 $27.84 $27.64 $27.74 $27.06 13,224
2021-01-15 $27.58 $27.72 $27.48 $27.59 $26.91 17,852
2021-01-14 $28.02 $28.02 $27.83 $27.85 $27.17 573,429
2021-01-13 $27.85 $27.89 $27.82 $27.83 $27.15 18,137
2021-01-12 $27.81 $27.81 $27.61 $27.81 $27.13 9,707
2021-01-11 $27.57 $27.70 $27.56 $27.68 $27.00 8,867
2021-01-08 $27.95 $27.95 $27.48 $27.73 $27.05 37,753
2021-01-07 $27.53 $27.77 $27.50 $27.66 $26.99 9,550
2021-01-06 $27.08 $27.62 $27.08 $27.44 $26.77 25,029
2021-01-05 $26.78 $27.13 $26.78 $27.00 $26.34 19,582
2021-01-04 $27.31 $27.31 $26.62 $26.94 $26.28 32,647
2020-12-31 $26.96 $27.17 $26.96 $27.16 $26.50 21,101
2020-12-30 $27.07 $27.09 $27.01 $27.04 $26.38 6,653
2020-12-29 $27.19 $27.19 $26.91 $26.95 $26.29 23,156
2020-12-28 $26.93 $27.07 $26.93 $26.99 $26.33 14,937
2020-12-24 $26.77 $26.88 $26.76 $26.88 $26.22 9,447
2020-12-23 $26.71 $26.96 $26.71 $26.88 $26.15 6,019
2020-12-22 $26.82 $26.86 $26.74 $26.74 $26.01 9,348
2020-12-21 $26.61 $26.95 $26.59 $26.89 $26.16 10,291
2020-12-18 $26.95 $27.01 $26.87 $27.01 $26.28 12,875
2020-12-17 $27.01 $27.06 $26.95 $27.02 $26.28 9,484
2020-12-16 $27.09 $27.09 $26.91 $26.98 $26.24 7,740
2020-12-15 $26.90 $27.04 $26.81 $27.00 $26.26 39,421
2020-12-14 $27.17 $27.23 $26.75 $26.75 $26.02 15,182
2020-12-11 $26.77 $26.97 $26.75 $26.93 $26.19 19,672
2020-12-10 $26.88 $26.93 $26.84 $26.92 $26.19 41,363
2020-12-09 $27.05 $27.09 $26.88 $26.88 $26.15 7,478
2020-12-08 $26.89 $27.05 $26.89 $27.05 $26.31 3,201
2020-12-07 $27.07 $27.07 $26.85 $26.94 $26.20 11,565
2020-12-04 $26.96 $27.06 $26.96 $27.03 $26.29 50,678
2020-12-03 $26.67 $26.89 $26.67 $26.78 $26.05 17,061
2020-12-02 $26.52 $26.67 $26.47 $26.65 $25.92 30,972
2020-12-01 $26.71 $26.71 $26.52 $26.52 $25.80 20,450
2020-11-30 $26.52 $26.52 $26.25 $26.28 $25.56 7,558
2020-11-27 $26.74 $26.74 $26.54 $26.56 $25.84 23,692
2020-11-25 $26.76 $26.76 $26.52 $26.59 $25.86 19,047
2020-11-24 $26.58 $26.75 $26.50 $26.72 $25.99 9,430
2020-11-23 $26.10 $26.27 $26.03 $26.23 $25.52 10,734
2020-11-20 $26.01 $26.01 $25.90 $25.92 $25.21 21,094
2020-11-19 $25.99 $26.10 $25.83 $26.07 $25.36 15,997
2020-11-18 $26.48 $26.48 $26.07 $26.07 $25.35 151,764
2020-11-17 $26.32 $26.43 $26.17 $26.30 $25.58 14,987
2020-11-16 $26.78 $26.78 $26.38 $26.56 $25.83 194,324
2020-11-13 $25.72 $26.11 $25.72 $26.02 $25.31 13,943
2020-11-12 $25.61 $25.73 $25.41 $25.52 $24.83 13,198
2020-11-11 $26.25 $26.25 $25.82 $25.90 $25.19 56,376
2020-11-10 $25.84 $26.01 $25.75 $25.96 $25.26 16,367
2020-11-09 $26.52 $26.66 $25.73 $25.73 $25.03 112,721
2020-11-06 $24.79 $24.79 $24.60 $24.70 $24.03 16,235
2020-11-05 $24.53 $24.83 $24.53 $24.79 $24.11 9,361
2020-11-04 $24.14 $24.58 $24.06 $24.23 $23.57 9,416
2020-11-03 $24.02 $24.23 $23.99 $24.18 $23.52 1,358
2020-11-02 $23.61 $23.71 $23.47 $23.71 $23.06 6,140
2020-10-30 $23.12 $23.22 $22.98 $23.17 $22.53 10,345
2020-10-29 $23.15 $23.43 $23.08 $23.41 $22.77 6,513
2020-10-28 $23.45 $23.62 $23.23 $23.23 $22.60 73,727
2020-10-27 $24.23 $24.23 $24.03 $24.03 $23.37 1,049
2020-10-26 $24.54 $24.54 $24.08 $24.24 $23.58 32,793
2020-10-23 $24.79 $24.83 $24.77 $24.83 $24.15 1,593
2020-10-22 $24.69 $24.93 $24.69 $24.93 $24.25 1,461
2020-10-21 $24.77 $24.89 $24.76 $24.78 $24.10 8,678
2020-10-20 $24.90 $25.03 $24.83 $24.86 $24.18 10,196
2020-10-19 $25.17 $25.17 $24.71 $24.71 $24.04 3,555
2020-10-16 $25.10 $25.25 $25.09 $25.09 $24.40 5,064
2020-10-15 $24.60 $24.96 $24.60 $24.96 $24.28 6,546
2020-10-14 $25.10 $25.10 $24.95 $24.98 $24.30 3,293
2020-10-13 $25.21 $25.22 $25.06 $25.10 $24.42 3,198
2020-10-12 $25.04 $25.31 $25.04 $25.28 $24.59 7,174
2020-10-09 $25.11 $25.13 $25.03 $25.03 $24.35 3,202
2020-10-08 $24.85 $25.00 $24.83 $24.95 $24.27 3,719
2020-10-07 $24.64 $24.81 $24.60 $24.81 $24.13 3,946
2020-10-06 $24.77 $24.78 $24.26 $24.36 $23.69 17,801
2020-10-05 $24.48 $24.63 $24.43 $24.63 $23.96 6,173
2020-10-02 $23.92 $24.37 $23.92 $24.27 $23.61 7,700
2020-10-01 $24.42 $24.43 $24.30 $24.35 $23.68 10,753
2020-09-30 $24.19 $24.53 $24.19 $24.40 $23.73 26,263
2020-09-29 $24.21 $24.21 $24.04 $24.11 $23.45 97,482
2020-09-28 $24.18 $24.36 $24.13 $24.23 $23.56 6,365
2020-09-25 $23.43 $23.90 $23.42 $23.87 $23.22 10,071
2020-09-24 $23.49 $23.82 $23.47 $23.59 $22.95 5,075
2020-09-23 $24.36 $24.36 $23.74 $23.74 $22.94 21,546
2020-09-22 $24.05 $24.22 $23.99 $24.18 $23.36 8,276
2020-09-21 $24.10 $24.10 $23.53 $24.06 $23.25 22,742
2020-09-18 $24.74 $24.74 $24.48 $24.57 $23.75 22,400
2020-09-17 $24.74 $24.80 $24.70 $24.77 $23.94 1,483
2020-09-16 $24.94 $25.01 $24.86 $24.86 $24.02 3,586
2020-09-15 $25.12 $25.12 $24.84 $24.84 $24.00 8,516
2020-09-14 $24.79 $24.86 $24.79 $24.85 $24.01 2,091
2020-09-11 $24.58 $24.66 $24.47 $24.57 $23.75 1,641
2020-09-10 $24.93 $24.93 $24.38 $24.45 $23.63 23,026
2020-09-09 $24.62 $24.91 $24.62 $24.79 $23.95 2,388
2020-09-08 $24.66 $24.69 $24.40 $24.41 $23.59 10,582
2020-09-04 $25.25 $25.30 $24.65 $24.95 $24.11 6,431
2020-09-03 $25.63 $25.78 $24.85 $25.01 $24.18 17,988
2020-09-02 $25.42 $25.70 $25.42 $25.63 $24.77 102,393
2020-09-01 $24.94 $25.19 $24.94 $25.19 $24.34 8,162
2020-08-31 $25.14 $25.14 $25.01 $25.03 $24.19 2,457
2020-08-28 $25.04 $25.22 $25.03 $25.20 $24.36 4,769
2020-08-27 $24.98 $25.13 $24.98 $25.05 $24.21 3,182
2020-08-26 $24.84 $24.87 $24.74 $24.84 $24.00 8,064
2020-08-25 $25.06 $25.06 $24.75 $24.85 $24.02 9,741
2020-08-24 $24.75 $24.90 $24.66 $24.90 $24.06 6,704
2020-08-21 $24.40 $24.56 $24.34 $24.55 $23.73 3,884
2020-08-20 $24.28 $24.50 $24.28 $24.47 $23.65 4,769
2020-08-19 $24.75 $24.75 $24.49 $24.49 $23.67 1,559
2020-08-18 $24.63 $24.67 $24.56 $24.57 $23.75 4,385
2020-08-17 $24.73 $24.91 $24.65 $24.67 $23.84 6,702
2020-08-14 $24.60 $24.78 $24.60 $24.73 $23.91 3,050
2020-08-13 $24.83 $24.83 $24.68 $24.72 $23.89 2,345
2020-08-12 $24.96 $24.96 $24.80 $24.88 $24.05 9,453
2020-08-11 $25.00 $25.16 $24.66 $24.68 $23.85 10,814
2020-08-10 $24.48 $24.76 $24.48 $24.76 $23.93 11,063
2020-08-07 $24.16 $24.39 $24.16 $24.39 $23.57 11,317
2020-08-06 $24.17 $24.27 $24.17 $24.27 $23.45 716
2020-08-05 $23.98 $24.20 $23.98 $24.18 $23.37 9,509
2020-08-04 $23.62 $23.85 $23.62 $23.85 $23.05 6,141
2020-08-03 $23.64 $23.76 $23.61 $23.73 $22.93 5,477
2020-07-31 $23.49 $23.56 $23.27 $23.56 $22.77 1,591
2020-07-30 $23.41 $23.66 $23.39 $23.62 $22.83 6,442
2020-07-29 $23.83 $23.90 $23.83 $23.90 $23.10 1,975
2020-07-28 $23.96 $23.96 $23.80 $23.80 $23.00 35,035
2020-07-27 $23.75 $23.92 $23.75 $23.92 $23.12 991
2020-07-24 $24.00 $24.02 $23.81 $23.89 $23.09 1,951
2020-07-23 $24.27 $24.33 $24.08 $24.08 $23.28 6,595
2020-07-22 $24.08 $24.34 $24.08 $24.34 $23.52 3,602
2020-07-21 $24.15 $24.31 $24.12 $24.12 $23.31 9,082
2020-07-20 $23.82 $23.98 $23.82 $23.89 $23.09 7,805
2020-07-17 $24.10 $24.12 $24.01 $24.01 $23.20 2,178
2020-07-16 $23.96 $24.07 $23.96 $24.02 $23.22 1,539
2020-07-15 $24.07 $24.19 $24.03 $24.09 $23.28 6,534
2020-07-14 $23.47 $23.86 $23.36 $23.86 $23.06 11,000
2020-07-13 $23.53 $23.76 $23.38 $23.38 $22.60 6,499
2020-07-10 $23.00 $23.41 $23.00 $23.41 $22.62 13,771
2020-07-09 $23.42 $23.42 $22.96 $22.97 $22.19 1,300
2020-07-08 $23.36 $23.39 $23.21 $23.37 $22.59 9,227
2020-07-07 $23.40 $23.48 $23.24 $23.27 $22.49 6,590
2020-07-06 $23.59 $23.65 $23.49 $23.65 $22.86 21,676
2020-07-02 $23.50 $23.55 $23.28 $23.28 $22.50 5,050
2020-07-01 $23.47 $23.47 $23.16 $23.16 $22.38 18,500
2020-06-30 $23.00 $23.30 $22.93 $23.29 $22.51 4,810
2020-06-29 $22.77 $23.03 $22.77 $23.01 $22.24 2,019
2020-06-26 $22.85 $22.85 $22.55 $22.60 $21.84 7,484
2020-06-25 $22.83 $23.19 $22.83 $23.19 $22.41 5,527
2020-06-24 $23.41 $23.41 $22.98 $23.00 $22.11 15,560
2020-06-23 $23.92 $23.92 $23.73 $23.75 $22.83 7,016
2020-06-22 $23.61 $23.70 $23.51 $23.67 $22.75 22,460
2020-06-19 $24.08 $24.08 $23.69 $23.69 $22.77 2,082
2020-06-18 $23.63 $23.80 $23.56 $23.79 $22.87 10,433
2020-06-17 $24.08 $24.08 $23.83 $23.85 $22.93 4,103
2020-06-16 $24.37 $24.37 $23.85 $24.02 $23.08 55,797
2020-06-15 $22.82 $23.71 $22.82 $23.56 $22.64 8,126
2020-06-12 $23.67 $23.78 $23.13 $23.48 $22.57 28,741
2020-06-11 $23.94 $24.04 $23.02 $23.02 $22.13 32,283
2020-06-10 $25.15 $25.15 $24.70 $24.70 $23.74 7,446
2020-06-09 $25.18 $25.42 $25.03 $25.10 $24.13 6,765
2020-06-08 $25.21 $25.46 $25.21 $25.46 $24.47 617,566
2020-06-05 $24.92 $25.27 $24.91 $24.99 $24.02 18,324
2020-06-04 $24.10 $24.25 $24.10 $24.23 $23.29 4,869
2020-06-03 $23.95 $24.23 $23.90 $24.22 $23.28 15,754
2020-06-02 $23.53 $23.69 $23.51 $23.69 $22.77 7,908
2020-06-01 $23.33 $23.45 $23.33 $23.39 $22.48 11,714
2020-05-29 $23.28 $23.42 $23.00 $23.42 $22.51 9,894
2020-05-28 $23.66 $23.66 $23.29 $23.29 $22.39 25,786
2020-05-27 $23.25 $23.48 $23.23 $23.48 $22.57 11,137
2020-05-26 $23.03 $23.16 $22.96 $23.02 $22.13 7,546
2020-05-22 $22.47 $22.47 $22.26 $22.43 $21.56 3,566
2020-05-21 $22.64 $22.69 $22.42 $22.42 $21.55 12,897
2020-05-20 $22.53 $22.63 $22.45 $22.50 $21.63 15,867
2020-05-19 $22.44 $22.53 $22.20 $22.20 $21.34 284,147
2020-05-18 $22.30 $22.53 $22.30 $22.53 $21.66 1,902
2020-05-15 $21.39 $21.63 $21.30 $21.63 $20.79 3,978
2020-05-14 $20.91 $21.50 $20.85 $21.50 $20.67 50,971
2020-05-13 $21.58 $21.58 $21.08 $21.15 $20.33 18,963
2020-05-12 $22.19 $22.24 $21.78 $21.78 $20.94 915
2020-05-11 $22.12 $22.22 $22.04 $22.18 $21.32 2,396
2020-05-08 $22.13 $22.28 $22.13 $22.28 $21.42 7,842
2020-05-07 $21.94 $22.03 $21.78 $21.78 $20.94 7,488
2020-05-06 $22.06 $22.06 $21.64 $21.70 $20.86 11,404
2020-05-05 $21.99 $22.15 $21.89 $21.91 $21.06 4,773
2020-05-04 $21.52 $21.74 $21.44 $21.74 $20.90 5,988
2020-05-01 $22.01 $22.01 $21.75 $21.75 $20.91 3,173
2020-04-30 $22.49 $22.64 $22.42 $22.47 $21.60 6,652
2020-04-29 $22.82 $23.00 $22.63 $22.91 $22.02 25,654
2020-04-28 $22.53 $22.62 $22.32 $22.32 $21.46 4,990
2020-04-27 $22.11 $22.31 $22.07 $22.31 $21.45 6,771
2020-04-24 $21.83 $21.90 $21.58 $21.90 $21.05 5,900
2020-04-23 $21.83 $21.99 $21.69 $21.69 $20.85 7,260
2020-04-22 $21.52 $21.77 $21.52 $21.70 $20.86 51,120
2020-04-21 $21.15 $21.40 $21.15 $21.25 $20.42 1,448,580
2020-04-20 $22.04 $22.18 $21.74 $21.82 $20.97 8,473
2020-04-17 $22.06 $22.34 $21.91 $22.23 $21.37 21,281
2020-04-16 $21.61 $21.66 $21.43 $21.66 $20.82 14,414
2020-04-15 $21.64 $21.73 $21.43 $21.55 $20.71 15,099
2020-04-14 $22.15 $22.23 $21.93 $22.23 $21.37 18,081
2020-04-13 $21.90 $21.90 $21.42 $21.67 $20.83 11,400
2020-04-09 $22.19 $22.20 $21.80 $21.94 $21.09 9,280
2020-04-08 $21.31 $21.73 $21.04 $21.73 $20.89 19,560
2020-04-07 $21.90 $21.90 $21.01 $21.01 $20.20 828,087
2020-04-06 $20.57 $20.95 $20.55 $20.95 $20.14 11,401
2020-04-03 $19.93 $20.03 $19.55 $19.71 $18.94 39,080
2020-04-02 $19.37 $19.92 $19.37 $19.92 $19.15 15,755
2020-04-01 $19.35 $19.88 $19.28 $19.37 $18.62 67,515
2020-03-31 $20.36 $20.69 $20.22 $20.22 $19.44 261,681
2020-03-30 $19.93 $20.51 $19.93 $20.51 $19.71 9,751
2020-03-27 $20.01 $20.47 $19.72 $19.82 $19.05 72,372
2020-03-26 $19.77 $20.69 $19.75 $20.69 $19.89 824,165
2020-03-25 $19.59 $20.25 $19.20 $19.53 $18.64 33,393
2020-03-24 $18.65 $19.19 $18.43 $19.19 $18.32 18,567
2020-03-23 $18.05 $18.05 $17.25 $17.66 $16.86 33,732
2020-03-20 $19.13 $19.15 $18.10 $18.10 $17.27 14,466
2020-03-19 $18.78 $19.17 $18.49 $18.87 $18.01 54,945
2020-03-18 $18.62 $19.00 $18.07 $18.69 $17.84 93,669
2020-03-17 $19.14 $19.93 $18.95 $19.77 $18.87 75,158
2020-03-16 $18.93 $20.01 $18.81 $18.82 $17.96 26,605
2020-03-13 $20.50 $21.36 $19.74 $21.36 $20.39 28,881
2020-03-12 $21.09 $21.09 $19.31 $19.44 $18.56 17,179
2020-03-11 $21.94 $22.04 $21.29 $21.54 $20.56 15,406
2020-03-10 $22.63 $22.67 $21.62 $22.66 $21.63 16,767
2020-03-09 $21.17 $22.39 $21.17 $21.83 $20.84 22,650
2020-03-06 $22.92 $23.50 $22.92 $23.49 $22.42 34,795
2020-03-05 $23.98 $24.08 $23.56 $23.70 $22.63 5,438
2020-03-04 $24.10 $24.51 $23.84 $24.51 $23.39 19,602
2020-03-03 $24.17 $24.50 $23.37 $23.49 $22.42 14,458
2020-03-02 $23.33 $24.17 $23.05 $24.17 $23.07 41,047
2020-02-28 $22.67 $23.02 $22.42 $22.88 $21.84 68,254
2020-02-27 $23.93 $24.13 $23.42 $23.42 $22.35 82,759
2020-02-26 $24.61 $24.90 $24.40 $24.40 $23.29 18,935
2020-02-25 $25.42 $25.42 $24.46 $24.51 $23.40 162,161
2020-02-24 $25.32 $25.55 $25.25 $25.29 $24.14 261,785
2020-02-21 $26.10 $26.16 $26.07 $26.11 $24.92 2,172
2020-02-20 $26.37 $26.41 $26.18 $26.33 $25.13 1,928
2020-02-19 $26.39 $26.44 $26.39 $26.41 $25.21 2,372
2020-02-18 $26.38 $26.43 $26.22 $26.31 $25.12 4,843
2020-02-14 $26.58 $26.58 $26.43 $26.49 $25.28 3,771
2020-02-13 $26.52 $26.58 $26.47 $26.51 $25.31 8,015
2020-02-12 $26.66 $26.67 $26.53 $26.64 $25.43 8,780
2020-02-11 $26.48 $26.48 $26.41 $26.45 $25.25 3,344
2020-02-10 $26.29 $26.43 $26.29 $26.43 $25.23 2,293
2020-02-07 $26.39 $26.41 $26.31 $26.31 $25.11 3,009
2020-02-06 $26.49 $26.56 $26.49 $26.53 $25.33 3,607
2020-02-05 $26.35 $26.47 $26.33 $26.46 $25.26 5,014
2020-02-04 $26.04 $26.20 $26.04 $26.08 $24.89 28,364
2020-02-03 $25.89 $25.89 $25.73 $25.73 $24.56 4,096
2020-01-31 $26.01 $26.01 $25.55 $25.62 $24.46 10,715
2020-01-30 $25.92 $26.13 $25.80 $26.13 $24.94 15,958
2020-01-29 $26.24 $26.24 $26.03 $26.03 $24.85 5,865
2020-01-28 $25.95 $26.14 $25.95 $26.07 $24.89 35,541
2020-01-27 $25.85 $26.04 $25.85 $25.94 $24.76 22,914
2020-01-24 $26.55 $26.56 $26.21 $26.31 $25.11 22,695
2020-01-23 $26.36 $26.47 $26.36 $26.46 $25.26 3,490
2020-01-22 $26.63 $26.63 $26.52 $26.53 $25.33 6,411
2020-01-21 $26.60 $26.63 $26.48 $26.50 $25.30 9,693
2020-01-17 $26.60 $26.62 $26.56 $26.61 $25.40 5,568
2020-01-16 $26.43 $26.55 $26.43 $26.53 $25.32 7,715
2020-01-15 $26.33 $26.41 $26.33 $26.33 $25.14 3,271
2020-01-14 $26.27 $26.34 $26.24 $26.25 $25.05 2,994
2020-01-13 $26.20 $26.22 $26.13 $26.22 $25.03 4,658
2020-01-10 $26.22 $26.25 $26.10 $26.10 $24.92 395,717
2020-01-09 $26.19 $26.23 $26.19 $26.21 $25.02 6,414
2020-01-08 $25.99 $26.17 $25.99 $26.09 $24.91 27,144
2020-01-07 $26.06 $26.08 $26.00 $26.01 $24.82 5,779
2020-01-06 $26.04 $26.17 $26.02 $26.14 $24.95 11,333
2020-01-03 $26.09 $26.17 $26.09 $26.14 $24.95 10,656
2020-01-02 $26.22 $26.33 $26.20 $26.33 $25.14 222,582
2019-12-31 $25.99 $26.07 $25.99 $26.04 $24.86 5,638
2019-12-30 $26.11 $26.11 $26.03 $26.03 $24.85 16,239
2019-12-27 $26.27 $26.27 $26.18 $26.18 $24.99 13,966
2019-12-26 $26.14 $26.14 $26.07 $26.14 $24.95 3,288
2019-12-24 $26.09 $26.09 $26.02 $26.05 $24.87 3,243
2019-12-23 $26.20 $26.20 $26.09 $26.11 $24.92 4,327
2019-12-20 $26.06 $26.11 $26.04 $26.06 $24.88 5,380
2019-12-19 $25.91 $25.94 $25.89 $25.90 $24.72 4,842
2019-12-18 $25.94 $25.94 $25.78 $25.82 $24.65 2,749
2019-12-17 $25.79 $25.88 $25.79 $25.85 $24.67 3,804
2019-12-16 $25.88 $25.90 $25.82 $25.82 $24.64 6,447
2019-12-13 $25.76 $25.76 $25.63 $25.68 $24.51 4,443
2019-12-12 $25.87 $25.87 $25.74 $25.84 $24.54 3,729
2019-12-11 $25.60 $25.60 $25.55 $25.57 $24.27 5,917
2019-12-10 $25.60 $25.62 $25.53 $25.55 $24.25 3,580
2019-12-09 $25.65 $25.65 $25.57 $25.59 $24.30 4,584
2019-12-06 $25.64 $25.68 $25.63 $25.63 $24.34 1,504
2019-12-05 $25.26 $25.40 $25.26 $25.34 $24.06 3,683
2019-12-04 $25.35 $25.40 $25.32 $25.32 $24.04 28,549
2019-12-03 $25.08 $25.20 $25.08 $25.20 $23.93 5,299
2019-12-02 $25.77 $25.77 $25.44 $25.44 $24.16 5,395
2019-11-29 $25.71 $25.71 $25.60 $25.63 $24.33 2,249
2019-11-27 $25.76 $25.76 $25.66 $25.71 $24.41 1,521
2019-11-26 $25.67 $25.67 $25.60 $25.67 $24.37 2,973
2019-11-25 $25.54 $25.60 $25.54 $25.60 $24.30 18,474
2019-11-22 $25.44 $25.46 $25.41 $25.43 $24.14 6,820
2019-11-21 $25.33 $25.41 $25.29 $25.35 $24.07 10,587
2019-11-20 $25.41 $25.41 $25.26 $25.36 $24.08 3,961
2019-11-19 $25.45 $25.48 $25.44 $25.46 $24.17 6,007
2019-11-18 $25.48 $25.55 $25.46 $25.51 $24.22 6,903
2019-11-15 $25.43 $25.49 $25.43 $25.49 $24.20 1,686
2019-11-14 $25.32 $25.34 $25.25 $25.30 $24.02 4,345
2019-11-13 $25.31 $25.42 $25.26 $25.39 $24.10 6,555
2019-11-12 $25.38 $25.40 $25.28 $25.31 $24.03 7,147
2019-11-11 $25.28 $25.37 $25.28 $25.31 $24.03 3,866
2019-11-08 $25.24 $25.33 $25.24 $25.33 $24.05 10,767
2019-11-07 $25.34 $25.38 $25.29 $25.29 $24.01 8,310
2019-11-06 $25.12 $25.15 $25.11 $25.13 $23.86 4,170
2019-11-05 $25.23 $25.23 $25.13 $25.15 $23.88 8,458
2019-11-04 $25.09 $25.17 $25.09 $25.12 $23.85 12,679
2019-11-01 $24.92 $24.98 $24.89 $24.97 $23.71 6,288
2019-10-31 $24.64 $24.73 $24.63 $24.72 $23.47 5,594
2019-10-30 $24.85 $24.90 $24.74 $24.90 $23.64 6,088
2019-10-29 $24.83 $24.83 $24.70 $24.82 $23.57 8,977
2019-10-28 $24.78 $24.81 $24.72 $24.77 $23.52 7,270
2019-10-25 $24.43 $24.69 $24.43 $24.64 $23.40 10,122
2019-10-24 $24.42 $24.50 $24.41 $24.49 $23.25 5,896
2019-10-23 $24.43 $24.51 $24.39 $24.48 $23.25 9,721
2019-10-22 $24.43 $24.59 $24.43 $24.49 $23.25 17,024
2019-10-21 $24.48 $24.52 $24.47 $24.51 $23.27 6,439
2019-10-18 $24.52 $24.52 $24.44 $24.46 $23.22 1,798
2019-10-17 $24.53 $24.58 $24.49 $24.56 $23.32 22,319
2019-10-16 $24.52 $24.55 $24.50 $24.52 $23.28 22,502
2019-10-15 $24.41 $24.60 $24.41 $24.52 $23.28 157,453
2019-10-14 $24.39 $24.39 $24.31 $24.33 $23.10 15,817
2019-10-11 $24.38 $24.54 $24.38 $24.39 $23.16 14,030
2019-10-10 $23.86 $24.15 $23.86 $24.04 $22.83 18,048
2019-10-09 $23.99 $23.99 $23.84 $23.93 $22.72 13,107
2019-10-08 $23.80 $23.93 $23.74 $23.74 $22.54 68,273
2019-10-07 $24.05 $24.19 $24.05 $24.08 $22.86 93,994
2019-10-04 $23.95 $24.16 $23.91 $24.16 $22.94 60,050
2019-10-03 $23.77 $23.81 $23.43 $23.79 $22.59 53,669
2019-10-02 $23.95 $23.95 $23.59 $23.69 $22.49 20,758
2019-10-01 $24.57 $24.61 $24.13 $24.18 $22.96 165,451
2019-09-30 $24.52 $24.60 $24.46 $24.52 $23.28 219,902
2019-09-27 $24.49 $24.56 $24.34 $24.37 $23.13 310,269
2019-09-26 $24.52 $24.53 $24.43 $24.45 $23.22 4,929
2019-09-25 $24.46 $24.54 $24.34 $24.54 $23.30 308,388
2019-09-24 $24.80 $24.84 $24.52 $24.57 $23.14 11,628
2019-09-23 $24.69 $24.76 $24.62 $24.74 $23.30 3,208
2019-09-20 $24.95 $24.95 $24.76 $24.76 $23.32 6,050
2019-09-19 $24.92 $24.96 $24.81 $24.81 $23.37 11,375
2019-09-18 $24.76 $24.84 $24.65 $24.84 $23.39 15,568
2019-09-17 $24.79 $24.83 $24.77 $24.82 $23.38 4,216
2019-09-16 $24.83 $24.84 $24.78 $24.83 $23.39 3,029
2019-09-13 $24.96 $24.99 $24.95 $24.96 $23.51 4,726
2019-09-12 $25.02 $25.02 $24.84 $24.94 $23.49 9,023
2019-09-11 $24.72 $24.84 $24.72 $24.84 $23.40 6,309
2019-09-10 $24.58 $24.64 $24.56 $24.63 $23.20 9,332
2019-09-09 $24.64 $24.67 $24.55 $24.63 $23.20 226,430
2019-09-06 $24.54 $24.58 $24.52 $24.52 $23.09 9,369
2019-09-05 $24.45 $24.53 $24.45 $24.47 $23.05 4,223
2019-09-04 $24.11 $24.13 $24.06 $24.13 $22.73 4,699
2019-09-03 $23.97 $23.97 $23.78 $23.87 $22.49 4,869
2019-08-30 $24.04 $24.08 $24.03 $24.08 $22.68 9,314
2019-08-29 $24.01 $24.06 $23.98 $24.02 $22.62 5,371
2019-08-28 $23.43 $23.75 $23.43 $23.70 $22.32 7,181
2019-08-27 $23.80 $23.80 $23.49 $23.52 $22.15 13,031
2019-08-26 $23.45 $23.54 $23.41 $23.54 $22.17 3,421
2019-08-23 $23.81 $23.81 $23.23 $23.23 $21.88 2,708
2019-08-22 $24.08 $24.08 $23.88 $23.95 $22.56 6,906
2019-08-21 $23.95 $23.96 $23.90 $23.93 $22.54 3,528
2019-08-20 $23.87 $23.91 $23.73 $23.73 $22.35 17,632
2019-08-19 $24.03 $24.03 $23.92 $23.96 $22.57 4,603
2019-08-16 $23.61 $23.70 $23.59 $23.70 $22.33 3,928
2019-08-15 $23.50 $23.50 $23.24 $23.40 $22.04 14,885
2019-08-14 $23.79 $23.79 $23.39 $23.39 $22.03 25,185
2019-08-13 $24.11 $24.21 $24.05 $24.07 $22.67 23,021
2019-08-12 $23.91 $23.91 $23.67 $23.73 $22.35 380,600
2019-08-09 $24.18 $24.18 $23.92 $24.09 $22.69 389,192
2019-08-08 $23.90 $24.19 $23.90 $24.16 $22.76 9,506
2019-08-07 $23.62 $23.83 $23.49 $23.83 $22.44 433,581
2019-08-06 $23.74 $23.81 $23.58 $23.81 $22.43 9,418
2019-08-05 $23.99 $23.99 $23.43 $23.59 $22.22 19,628
2019-08-02 $24.35 $24.35 $24.08 $24.25 $22.84 13,274
2019-08-01 $24.73 $24.93 $24.39 $24.41 $22.99 476,119
2019-07-31 $24.97 $25.00 $24.56 $24.67 $23.24 22,851
2019-07-30 $25.00 $25.01 $24.92 $24.95 $23.50 13,467
2019-07-29 $25.05 $25.09 $24.97 $25.06 $23.60 4,999
2019-07-26 $24.97 $25.03 $24.96 $25.01 $23.56 6,369
2019-07-25 $25.12 $25.12 $24.90 $24.96 $23.51 49,953
2019-07-24 $25.07 $25.09 $25.03 $25.08 $23.62 21,834
2019-07-23 $25.00 $25.14 $24.95 $25.10 $23.64 14,963
2019-07-22 $24.98 $24.98 $24.85 $24.87 $23.43 264,087
2019-07-19 $25.07 $25.13 $24.90 $24.90 $23.45 16,579
2019-07-18 $24.94 $25.03 $24.85 $24.99 $23.53 18,719
2019-07-17 $25.08 $25.08 $24.95 $24.95 $23.50 13,666
2019-07-16 $25.17 $25.17 $25.06 $25.10 $23.64 18,979
2019-07-15 $25.10 $25.12 $25.05 $25.12 $23.66 88,475
2019-07-12 $24.97 $25.06 $24.93 $25.05 $23.59 41,366
2019-07-11 $24.81 $24.87 $24.76 $24.84 $23.40 64,958
2019-07-10 $24.79 $24.87 $24.73 $24.74 $23.30 46,146
2019-07-09 $24.65 $24.69 $24.60 $24.68 $23.25 44,241
2019-07-08 $24.66 $24.73 $24.65 $24.69 $23.26 34,855
2019-07-05 $24.79 $24.81 $24.64 $24.75 $23.31 23,391
2019-07-03 $24.73 $24.84 $24.72 $24.84 $23.40 73,239
2019-07-02 $24.49 $24.65 $24.49 $24.65 $23.22 115,450
2019-07-01 $24.73 $24.73 $24.48 $24.58 $23.15 163,253
2019-06-28 $24.46 $24.53 $24.37 $24.44 $23.02 248,674
2019-06-27 $24.42 $24.44 $24.37 $24.42 $23.00 5,202
2019-06-26 $24.43 $24.44 $24.36 $24.37 $22.95 6,679
2019-06-25 $24.47 $24.51 $24.37 $24.39 $22.97 5,965
2019-06-24 $24.53 $24.57 $24.52 $24.55 $23.12 9,383
2019-06-21 $24.59 $24.60 $24.54 $24.54 $23.11 5,014
2019-06-20 $24.57 $24.57 $24.44 $24.56 $23.14 3,473
2019-06-19 $24.32 $24.36 $24.24 $24.34 $22.92 9,277
2019-06-18 $24.28 $24.34 $24.27 $24.27 $22.86 8,990
2019-06-17 $24.06 $24.06 $24.02 $24.02 $22.63 2,338
2019-06-14 $24.02 $24.08 $24.02 $24.08 $22.68 13,407
2019-06-13 $24.17 $24.17 $24.07 $24.10 $22.67 2,566
2019-06-12 $24.04 $24.06 $24.02 $24.02 $22.59 1,695
2019-06-11 $24.25 $24.25 $24.00 $24.05 $22.62 151,882
2019-06-10 $24.19 $24.19 $24.05 $24.05 $22.62 13,003
2019-06-07 $23.98 $24.02 $23.97 $23.97 $22.54 372,621
2019-06-06 $23.61 $23.77 $23.58 $23.72 $22.31 372,114
2019-06-05 $23.45 $23.54 $23.45 $23.54 $22.14 387,073
2019-06-04 $23.24 $23.34 $23.24 $23.34 $21.95 1,162
2019-06-03 $22.88 $22.91 $22.87 $22.87 $21.51 591
2019-05-31 $22.85 $22.85 $22.81 $22.81 $21.45 245
2019-05-30 $23.21 $23.21 $23.12 $23.12 $21.75 374,590
2019-05-29 $23.14 $23.14 $23.00 $23.10 $21.73 1,144
2019-05-28 $23.50 $23.51 $23.31 $23.31 $21.93 1,723
2019-05-24 $23.61 $23.61 $23.47 $23.52 $22.12 874
2019-05-23 $23.42 $23.46 $23.28 $23.43 $22.03 46,043
2019-05-22 $23.75 $23.76 $23.73 $23.73 $22.32 7,334
2019-05-21 $23.74 $23.76 $23.74 $23.76 $22.34 279
2019-05-20 $23.61 $23.66 $23.61 $23.61 $22.21 2,355
2019-05-17 $23.65 $23.81 $23.65 $23.69 $22.28 5,852
2019-05-16 $23.81 $23.91 $23.79 $23.79 $22.37 2,934
2019-05-15 $23.30 $23.62 $23.30 $23.60 $22.20 3,202
2019-05-14 $23.45 $23.57 $23.45 $23.48 $22.08 2,865
2019-05-13 $23.24 $23.35 $23.17 $23.26 $21.87 3,169
2019-05-10 $23.57 $23.79 $23.57 $23.73 $22.32 371
2019-05-09 $23.50 $23.67 $23.42 $23.64 $22.23 3,142
2019-05-08 $23.84 $23.85 $23.75 $23.75 $22.33 1,702
2019-05-07 $23.89 $23.89 $23.65 $23.75 $22.33 5,372
2019-05-06 $23.82 $24.14 $23.82 $24.14 $22.70 808
2019-05-03 $24.11 $24.21 $24.10 $24.21 $22.77 1,532
2019-05-02 $24.09 $24.09 $23.94 $24.00 $22.57 61,867
2019-05-01 $24.35 $24.36 $24.17 $24.17 $22.73 3,395
2019-04-30 $24.28 $24.30 $24.28 $24.30 $22.85 1,425
2019-04-29 $24.17 $24.25 $24.17 $24.22 $22.78 1,310
2019-04-26 $24.15 $24.18 $24.15 $24.18 $22.74 1,222
2019-04-25 $24.08 $24.20 $24.08 $24.20 $22.76 1,450
2019-04-24 $24.35 $24.35 $24.29 $24.30 $22.86 4,224
2019-04-23 $24.20 $24.35 $24.20 $24.35 $22.90 3,326
2019-04-22 $24.27 $24.27 $24.20 $24.23 $22.79 3,858
2019-04-18 $24.34 $24.34 $24.22 $24.28 $22.83 24,729
2019-04-17 $24.26 $24.26 $24.21 $24.23 $22.79 4,678
2019-04-16 $24.23 $24.26 $24.20 $24.20 $22.76 1,855
2019-04-15 $24.20 $24.20 $24.10 $24.16 $22.72 2,498
2019-04-12 $24.13 $24.15 $24.13 $24.13 $22.70 1,068
2019-04-11 $23.96 $23.98 $23.82 $23.90 $22.48 5,509
2019-04-10 $23.97 $23.97 $23.90 $23.91 $22.49 2,365
2019-04-09 $24.03 $24.03 $23.86 $23.86 $22.44 814
2019-04-08 $23.97 $24.06 $23.97 $24.04 $22.61 1,415
2019-04-05 $24.12 $24.12 $24.00 $24.03 $22.60 19,755
2019-04-04 $23.89 $24.00 $23.89 $23.99 $22.56 938
2019-04-03 $23.83 $23.91 $23.83 $23.87 $22.45 2,252
2019-04-02 $23.83 $23.83 $23.80 $23.83 $22.41 797
2019-04-01 $23.89 $23.94 $23.89 $23.94 $22.52 3,015
2019-03-29 $23.58 $23.65 $23.58 $23.65 $22.25 726
2019-03-28 $23.54 $23.54 $23.45 $23.50 $22.10 4,471
2019-03-27 $23.52 $23.54 $23.42 $23.42 $22.03 1,449
2019-03-26 $23.47 $23.57 $23.41 $23.46 $22.06 927
2019-03-25 $23.29 $23.36 $23.26 $23.32 $21.94 3,658
2019-03-22 $23.57 $23.57 $23.37 $23.37 $21.98 1,521
2019-03-21 $23.77 $23.77 $23.75 $23.75 $22.33 666
2019-03-20 $23.66 $23.70 $23.59 $23.64 $22.13 4,142
2019-03-19 $23.91 $23.96 $23.74 $23.74 $22.22 6,341
2019-03-18 $23.76 $23.81 $23.76 $23.81 $22.28 1,600
2019-03-15 $23.74 $23.74 $23.72 $23.72 $22.20 623
2019-03-14 $23.68 $23.68 $23.59 $23.61 $22.10 3,099
2019-03-13 $23.59 $23.64 $23.59 $23.60 $22.09 3,547
2019-03-12 $23.47 $23.54 $23.45 $23.45 $21.95 4,296
2019-03-11 $23.26 $23.47 $23.26 $23.47 $21.96 1,058
2019-03-08 $23.06 $23.17 $23.06 $23.17 $21.69 1,307
2019-03-07 $23.42 $23.42 $23.17 $23.22 $21.73 2,627
2019-03-06 $23.45 $23.45 $23.37 $23.39 $21.89 1,118
2019-03-05 $23.59 $23.59 $23.50 $23.52 $22.01 1,916
2019-03-04 $23.73 $23.73 $23.37 $23.49 $21.99 1,592
2019-03-01 $23.67 $23.67 $23.63 $23.63 $22.11 1,065
2019-02-28 $23.59 $23.60 $23.55 $23.55 $22.04 995
2019-02-27 $23.55 $23.61 $23.55 $23.59 $22.08 948
2019-02-26 $23.64 $23.67 $23.59 $23.67 $22.15 461
2019-02-25 $23.80 $23.80 $23.66 $23.67 $22.15 955
2019-02-22 $23.58 $23.58 $23.52 $23.58 $22.07 708
2019-02-21 $23.42 $23.46 $23.37 $23.42 $21.92 3,830
2019-02-20 $23.53 $23.53 $23.44 $23.50 $21.99 6,849
2019-02-19 $23.33 $23.49 $23.33 $23.47 $21.96 4,444
2019-02-15 $23.24 $23.42 $23.23 $23.42 $21.91 5,151
2019-02-14 $23.00 $23.13 $23.00 $23.07 $21.59 9,181
2019-02-13 $23.19 $23.19 $23.13 $23.15 $21.67 949
2019-02-12 $22.91 $23.06 $22.91 $23.05 $21.57 4,127
2019-02-11 $22.74 $22.74 $22.72 $22.74 $21.28 1,797
2019-02-08 $22.64 $22.70 $22.60 $22.70 $21.24 1,333
2019-02-07 $22.77 $22.77 $22.63 $22.75 $21.29 1,885
2019-02-06 $22.99 $22.99 $22.94 $22.94 $21.47 5,876
2019-02-05 $22.97 $22.98 $22.90 $22.97 $21.49 4,662
2019-02-04 $22.66 $22.82 $22.66 $22.82 $21.35 2,332
2019-02-01 $22.75 $22.84 $22.69 $22.71 $21.25 2,368
2019-01-31 $22.52 $22.68 $22.47 $22.68 $21.23 1,530
2019-01-30 $22.46 $22.66 $22.46 $22.64 $21.19 3,629
2019-01-29 $22.38 $22.38 $22.32 $22.32 $20.89 325
2019-01-28 $22.23 $22.24 $22.11 $22.24 $20.81 4,755
2019-01-25 $22.60 $22.60 $22.47 $22.49 $21.05 2,773
2019-01-24 $22.43 $22.43 $22.32 $22.39 $20.95 3,922
2019-01-23 $22.54 $22.54 $22.27 $22.42 $20.98 2,591
2019-01-22 $22.36 $22.36 $22.19 $22.19 $20.77 1,159
2019-01-18 $22.39 $22.55 $22.36 $22.49 $21.05 6,604
2019-01-17 $22.27 $22.27 $22.19 $22.22 $20.79 985
2019-01-16 $22.09 $22.13 $22.09 $22.11 $20.69 508
2019-01-15 $21.93 $22.04 $21.93 $22.02 $20.60 2,603
2019-01-14 $21.88 $21.90 $21.87 $21.88 $20.48 1,974
2019-01-11 $21.96 $21.96 $21.93 $21.95 $20.55 1,655
2019-01-10 $21.79 $21.97 $21.79 $21.97 $20.56 6,228
2019-01-09 $21.97 $22.03 $21.85 $21.89 $20.48 5,419
2019-01-08 $21.95 $21.95 $21.73 $21.85 $20.45 4,511
2019-01-07 $21.64 $21.76 $21.64 $21.64 $20.25 7,622
2019-01-04 $21.26 $21.60 $21.26 $21.58 $20.19 1,991
2019-01-03 $21.03 $21.13 $20.95 $20.97 $19.62 2,020
2019-01-02 $21.17 $21.53 $21.17 $21.43 $20.05 10,645
2018-12-31 $21.35 $21.42 $21.28 $21.31 $19.94 19,573
2018-12-28 $23.39 $23.39 $21.17 $21.18 $19.82 45,394
2018-12-27 $20.61 $21.16 $20.53 $21.16 $19.80 47,169
2018-12-26 $20.23 $20.97 $20.07 $20.97 $19.63 6,467
2018-12-24 $20.31 $20.43 $20.09 $20.09 $18.80 13,458
2018-12-21 $21.14 $21.29 $20.61 $20.67 $19.35 36,680
2018-12-20 $21.29 $21.32 $20.83 $20.91 $19.57 6,144
2018-12-19 $21.86 $21.91 $21.32 $21.39 $20.02 368,953
2018-12-18 $21.90 $21.90 $21.58 $21.70 $20.31 657,286
2018-12-17 $22.23 $22.23 $21.59 $21.71 $20.24 177,479
2018-12-14 $22.52 $22.52 $22.25 $22.29 $20.77 4,620
2018-12-13 $22.64 $22.78 $22.64 $22.67 $21.13 6,407
2018-12-12 $22.82 $22.86 $22.65 $22.65 $21.11 11,768
2018-12-11 $22.82 $22.83 $22.39 $22.53 $21.00 12,494
2018-12-10 $22.36 $22.59 $22.10 $22.56 $21.02 925,898
2018-12-07 $22.93 $23.07 $22.38 $22.38 $20.86 5,459
2018-12-06 $22.77 $22.95 $22.43 $22.95 $21.39 64,869
2018-12-04 $23.53 $23.54 $23.33 $23.33 $21.75 301,944
2018-12-03 $23.79 $23.79 $23.56 $23.67 $22.06 80,463
2018-11-30 $23.27 $23.43 $23.23 $23.43 $21.83 60,120
2018-11-29 $23.28 $23.31 $23.19 $23.25 $21.67 6,685
2018-11-28 $22.94 $23.14 $22.88 $23.14 $21.57 5,237
2018-11-27 $22.61 $22.77 $22.61 $22.77 $21.22 3,502
2018-11-26 $22.68 $22.68 $22.65 $22.68 $21.14 1,208
2018-11-23 $22.39 $22.43 $22.39 $22.43 $20.91 353,760
2018-11-21 $22.60 $22.67 $22.56 $22.56 $21.03 10,494
2018-11-20 $22.65 $22.65 $22.40 $22.40 $20.88 72,071
2018-11-19 $23.14 $23.14 $22.87 $22.96 $21.40 354,227
2018-11-16 $23.08 $23.32 $23.08 $23.20 $21.62 59,412
2018-11-15 $22.86 $23.13 $22.81 $23.07 $21.51 26,234
2018-11-14 $23.15 $23.19 $22.88 $22.88 $21.33 58,979
2018-11-13 $23.15 $23.15 $22.94 $23.04 $21.47 368,655
2018-11-12 $23.40 $23.40 $23.24 $23.24 $21.66 4,021
2018-11-09 $23.62 $23.62 $23.52 $23.55 $21.95 568,585
2018-11-08 $23.69 $23.74 $23.66 $23.66 $22.05 2,249
2018-11-07 $23.39 $23.47 $23.32 $23.47 $21.87 139,306
2018-11-06 $23.09 $23.13 $23.04 $23.09 $21.52 6,355
2018-11-05 $22.91 $22.99 $22.89 $22.99 $21.43 638
2018-11-02 $23.11 $23.11 $22.74 $22.74 $21.19 3,018
2018-11-01 $22.77 $22.87 $22.77 $22.87 $21.32 2,040
2018-10-31 $22.73 $22.79 $22.70 $22.70 $21.16 2,407
2018-10-30 $22.35 $22.35 $22.26 $22.26 $20.75 1,176
2018-10-29 $22.46 $22.46 $22.14 $22.14 $20.64 1,487
2018-10-26 $22.19 $22.35 $22.17 $22.26 $20.75 2,291
2018-10-25 $22.32 $22.41 $22.32 $22.41 $20.89 512
2018-10-24 $22.44 $22.53 $22.13 $22.13 $20.63 33,068
2018-10-23 $22.53 $22.74 $22.38 $22.74 $21.20 3,080
2018-10-22 $22.72 $22.80 $22.72 $22.76 $21.21 2,486
2018-10-19 $22.98 $22.98 $22.98 $22.98 $21.42 170
2018-10-18 $23.00 $23.00 $23.00 $23.00 $21.44 7
2018-10-17 $22.88 $23.06 $22.88 $23.00 $21.44 87,605
2018-10-16 $22.93 $22.95 $22.93 $22.95 $21.39 2,182
2018-10-15 $22.80 $22.80 $22.70 $22.70 $21.15 807
2018-10-12 $22.78 $22.78 $22.44 $22.44 $20.92 779
2018-10-11 $22.64 $22.74 $22.62 $22.62 $21.08 6,650
2018-10-10 $23.39 $23.44 $22.99 $23.03 $21.47 12,148
2018-10-09 $23.66 $23.67 $23.61 $23.61 $22.01 1,856
2018-10-08 $23.57 $23.57 $23.57 $23.57 $21.97 502
2018-10-05 $23.79 $23.79 $23.50 $23.55 $21.95 15,647
2018-10-04 $23.72 $23.72 $23.69 $23.69 $22.08 3,393
2018-10-03 $23.96 $23.96 $23.86 $23.86 $22.24 4,093
2018-10-02 $23.87 $23.87 $23.87 $23.87 $22.25 470
2018-10-01 $23.81 $23.81 $23.78 $23.78 $22.16 1,087
2018-09-28 $23.62 $23.62 $23.62 $23.62 $22.02 3
2018-09-27 $23.69 $23.69 $23.62 $23.62 $22.02 2,705
2018-09-26 $23.71 $23.76 $23.69 $23.69 $22.08 440
2018-09-25 $23.70 $23.70 $23.67 $23.67 $22.06 1,287
2018-09-24 $23.86 $23.86 $23.86 $23.86 $22.24 10
2018-09-21 $23.83 $23.90 $23.83 $23.86 $22.24 6,107
2018-09-20 $23.72 $23.77 $23.72 $23.77 $22.16 2,380
2018-09-19 $23.58 $23.63 $23.57 $23.58 $21.98 19,389
2018-09-18 $23.46 $23.50 $23.46 $23.48 $21.88 615
2018-09-17 $23.39 $23.39 $23.39 $23.39 $21.80 604
2018-09-14 $23.42 $23.42 $23.31 $23.33 $21.75 7,301
2018-09-13 $23.53 $23.53 $23.45 $23.47 $21.75 630
2018-09-12 $23.34 $23.34 $23.34 $23.34 $21.63 0
2018-09-11 $23.14 $23.35 $23.14 $23.34 $21.63 1,188
2018-09-10 $23.45 $23.45 $23.29 $23.29 $21.58 1,089
2018-09-07 $23.34 $23.34 $23.22 $23.26 $21.56 458
2018-09-06 $23.26 $23.26 $23.26 $23.26 $21.56 30
2018-09-05 $23.32 $23.33 $23.24 $23.26 $21.56 3,953
2018-09-04 $23.19 $23.19 $23.19 $23.19 $21.49 233
2018-08-31 $23.31 $23.31 $23.31 $23.31 $21.60 300
2018-08-30 $23.42 $23.42 $23.32 $23.32 $21.61 743
2018-08-29 $23.45 $23.49 $23.43 $23.48 $21.76 6,982
2018-08-28 $23.34 $23.46 $23.34 $23.42 $21.70 1,219
2018-08-27 $23.36 $23.36 $23.25 $23.34 $21.63 18,753
2018-08-24 $23.22 $23.22 $23.21 $23.21 $21.51 742
2018-08-23 $23.05 $23.15 $23.05 $23.08 $21.39 3,929
2018-08-22 $23.19 $23.21 $23.15 $23.20 $21.50 20,007
2018-08-21 $23.24 $23.30 $23.24 $23.25 $21.54 2,796
2018-08-20 $23.21 $23.22 $23.20 $23.22 $21.52 4,001
2018-08-17 $23.00 $23.00 $23.00 $23.00 $21.31 0
2018-08-16 $22.98 $23.01 $22.98 $23.00 $21.31 593
2018-08-15 $22.52 $22.61 $22.52 $22.54 $20.89 2,457
2018-08-14 $22.75 $22.75 $22.74 $22.74 $21.07 11,300
2018-08-13 $22.77 $22.77 $22.63 $22.63 $20.97 468
2018-08-10 $22.76 $22.80 $22.73 $22.73 $21.06 2,885
2018-08-09 $22.93 $22.93 $22.93 $22.93 $21.25 0
2018-08-08 $22.86 $22.93 $22.86 $22.93 $21.25 1,381
2018-08-07 $22.89 $22.96 $22.89 $22.96 $21.28 1,050
2018-08-06 $22.77 $22.77 $22.77 $22.77 $21.10 397
2018-08-03 $22.73 $22.76 $22.73 $22.76 $21.09 839
2018-08-02 $22.69 $22.69 $22.69 $22.69 $21.03 0
2018-08-01 $22.69 $22.69 $22.68 $22.69 $21.03 2,100
2018-07-31 $22.71 $22.73 $22.66 $22.66 $21.00 5,084
2018-07-30 $22.79 $22.79 $22.62 $22.62 $20.96 915
2018-07-27 $22.80 $22.80 $22.80 $22.80 $21.13 420
2018-07-26 $22.78 $22.80 $22.78 $22.80 $21.13 200
2018-07-25 $22.25 $22.25 $22.25 $22.25 $20.62 0
2018-07-24 $22.25 $22.25 $22.25 $22.25 $20.62 57
2018-07-23 $22.25 $22.25 $22.25 $22.25 $20.62 300
2018-07-20 $22.30 $22.30 $22.30 $22.30 $20.66 102
2018-07-19 $22.28 $22.28 $22.28 $22.28 $20.65 0
2018-07-18 $22.28 $22.28 $22.28 $22.28 $20.65 0
2018-07-17 $22.28 $22.28 $22.28 $22.28 $20.65 31
2018-07-16 $22.28 $22.28 $22.28 $22.28 $20.65 100
2018-07-13 $22.29 $22.33 $22.29 $22.29 $20.66 600
2018-07-12 $22.22 $22.22 $22.22 $22.22 $20.59 372
2018-07-11 $22.17 $22.17 $22.09 $22.09 $20.47 2,200
2018-07-10 $22.24 $22.24 $22.19 $22.22 $20.59 2,942
2018-07-09 $21.90 $22.10 $21.90 $22.09 $20.47 12,200
2018-07-06 $21.78 $21.92 $21.74 $21.87 $20.27 27,688
2018-07-05 $21.71 $21.78 $21.71 $21.78 $20.18 300
2018-07-03 $21.61 $21.61 $21.61 $21.61 $20.03 1
2018-07-02 $21.62 $21.62 $21.61 $21.61 $20.03 234,028
2018-06-29 $21.84 $21.84 $21.84 $21.84 $20.23 757
2018-06-28 $21.55 $21.62 $21.55 $21.62 $20.03 2,371
2018-06-27 $21.73 $21.73 $21.73 $21.73 $20.13 344
2018-06-26 $21.62 $21.62 $21.62 $21.62 $20.03 9
2018-06-25 $21.79 $21.79 $21.62 $21.62 $20.03 1,010
2018-06-22 $21.81 $21.97 $21.81 $21.94 $20.33 3,598
2018-06-21 $21.84 $21.84 $21.82 $21.82 $20.22 720
2018-06-20 $22.08 $22.08 $22.08 $22.08 $20.37 698
2018-06-19 $21.98 $22.02 $21.98 $21.98 $20.28 1,505
2018-06-18 $22.21 $22.28 $22.20 $22.28 $20.56 11,186
2018-06-15 $22.44 $22.44 $22.44 $22.44 $20.70 50
2018-06-14 $22.45 $22.45 $22.44 $22.44 $20.70 412
2018-06-13 $22.55 $22.56 $22.52 $22.54 $20.80 11,922
2018-06-12 $22.57 $22.57 $22.57 $22.57 $20.82 213
2018-06-11 $22.57 $22.57 $22.57 $22.57 $20.82 0
2018-06-08 $22.45 $22.57 $22.45 $22.57 $20.82 4,528
2018-06-07 $22.38 $22.52 $22.38 $22.51 $20.77 9,535
2018-06-06 $22.21 $22.33 $22.21 $22.25 $20.53 4,456
2018-06-05 $22.12 $22.12 $22.12 $22.12 $20.41 0
2018-06-04 $22.17 $22.19 $22.12 $22.12 $20.41 2,460
2018-06-01 $21.98 $22.04 $21.95 $22.04 $20.33 28,589
2018-05-31 $21.92 $21.92 $21.92 $21.92 $20.22 450
2018-05-30 $21.84 $22.02 $21.84 $22.02 $20.31 8,250
2018-05-29 $21.78 $21.78 $21.68 $21.68 $20.00 8,657
2018-05-25 $22.06 $22.06 $22.05 $22.05 $20.34 917
2018-05-24 $22.00 $22.08 $21.99 $22.08 $20.37 1,590
2018-05-23 $22.04 $22.04 $22.00 $22.00 $20.30 778
2018-05-22 $22.28 $22.30 $22.17 $22.17 $20.45 1,642
2018-05-21 $22.25 $22.25 $22.24 $22.24 $20.52 2,044
2018-05-18 $22.16 $22.20 $22.04 $22.04 $20.33 200
2018-05-17 $22.16 $22.20 $22.04 $22.04 $20.33 2,086
2018-05-16 $22.08 $22.10 $22.08 $22.10 $20.39 309
2018-05-15 $21.99 $22.00 $21.94 $22.00 $20.30 3,055
2018-05-14 $22.26 $22.27 $22.17 $22.20 $20.48 10,033
2018-05-11 $22.08 $22.18 $22.08 $22.16 $20.45 11,778
2018-05-10 $21.92 $22.06 $21.92 $22.05 $20.34 6,033
2018-05-09 $21.70 $21.79 $21.68 $21.79 $20.10 674
2018-05-08 $21.57 $21.57 $21.57 $21.57 $19.90 102
2018-05-07 $21.73 $21.74 $21.70 $21.70 $20.02 31,701
2018-05-04 $21.12 $21.12 $21.12 $21.12 $19.49 0
2018-05-03 $21.23 $21.23 $21.10 $21.12 $19.49 6,800
2018-05-02 $21.48 $21.48 $21.40 $21.40 $19.74 696
2018-05-01 $21.44 $21.45 $21.44 $21.45 $19.79 1,932
2018-04-30 $21.73 $21.73 $21.73 $21.73 $20.05 0
2018-04-27 $21.75 $21.75 $21.73 $21.73 $20.05 322
2018-04-26 $21.71 $21.75 $21.71 $21.75 $20.07 450
2018-04-25 $21.59 $21.59 $21.40 $21.40 $19.74 3,169
2018-04-24 $21.46 $21.48 $21.46 $21.48 $19.82 720
2018-04-23 $21.83 $21.83 $21.66 $21.71 $20.03 30,445
2018-04-20 $21.72 $21.72 $21.72 $21.72 $20.04 612
2018-04-19 $21.83 $21.87 $21.83 $21.87 $20.18 800
2018-04-18 $22.03 $22.03 $22.03 $22.03 $20.33 100
2018-04-17 $21.81 $21.81 $21.81 $21.81 $20.12 684
2018-04-16 $21.81 $21.81 $21.81 $21.81 $20.12 618
2018-04-13 $21.80 $21.80 $21.65 $21.67 $19.99 300
2018-04-12 $21.69 $21.73 $21.67 $21.73 $20.05 76,325
2018-04-11 $21.50 $21.52 $21.46 $21.46 $19.80 23,255
2018-04-10 $21.50 $21.67 $21.50 $21.61 $19.94 73,280
2018-04-09 $21.47 $21.47 $21.39 $21.39 $19.73 273
2018-04-06 $21.40 $21.40 $21.05 $21.15 $19.51 5,031
2018-04-05 $21.70 $21.70 $21.69 $21.69 $20.01 1,199
2018-04-04 $21.43 $21.52 $21.40 $21.52 $19.85 136,620
2018-04-03 $21.20 $21.20 $21.20 $21.20 $19.56 316
2018-04-02 $20.89 $20.90 $20.87 $20.87 $19.26 162,185
2018-03-29 $21.40 $21.40 $21.40 $21.40 $19.74 206
2018-03-28 $21.30 $21.31 $21.28 $21.28 $19.63 600
2018-03-27 $21.31 $21.31 $21.31 $21.31 $19.66 11
2018-03-26 $21.31 $21.31 $21.31 $21.31 $19.66 400
2018-03-23 $21.30 $21.30 $21.03 $21.03 $19.40 5,559
2018-03-22 $21.56 $21.60 $21.25 $21.25 $19.61 4,048
2018-03-21 $21.91 $21.91 $21.91 $21.91 $20.15 880
2018-03-20 $21.70 $21.70 $21.70 $21.70 $19.96 0
2018-03-19 $21.79 $21.79 $21.69 $21.70 $19.96 787
2018-03-16 $22.14 $22.14 $22.13 $22.13 $20.35 1,207
2018-03-15 $22.17 $22.18 $22.17 $22.18 $20.40 1,500
2018-03-14 $22.13 $22.13 $22.13 $22.13 $20.35 73
2018-03-13 $22.47 $22.47 $22.13 $22.13 $20.35 582
2018-03-12 $22.37 $22.37 $22.32 $22.32 $20.53 1,231
2018-03-09 $22.24 $22.37 $22.22 $22.37 $20.57 6,742
2018-03-08 $22.00 $22.00 $22.00 $22.00 $20.23 329
2018-03-07 $21.74 $21.74 $21.74 $21.74 $19.99 114
2018-03-06 $22.05 $22.05 $21.98 $21.98 $20.21 3,136
2018-03-05 $21.69 $22.03 $21.63 $22.01 $20.24 5,382
2018-03-02 $21.53 $21.72 $21.46 $21.69 $19.94 11,552
2018-03-01 $22.00 $22.09 $21.67 $21.67 $19.93 1,942
2018-02-28 $22.36 $22.36 $22.18 $22.18 $20.40 2,318
2018-02-27 $22.50 $22.50 $22.48 $22.48 $20.67 1,348
2018-02-26 $22.47 $22.63 $22.45 $22.63 $20.81 31,484
2018-02-23 $22.08 $22.22 $22.08 $22.19 $20.41 5,212
2018-02-22 $22.09 $22.09 $21.94 $21.94 $20.18 2,175
2018-02-21 $22.08 $22.08 $20.23 $21.87 $20.11 4,570
2018-02-20 $22.17 $22.17 $22.00 $22.00 $20.23 23,719
2018-02-16 $22.26 $22.42 $22.22 $22.27 $20.48 10,572
2018-02-15 $22.08 $22.14 $22.08 $22.09 $20.31 1,871
2018-02-14 $21.74 $21.74 $21.74 $21.74 $19.99 502
2018-02-13 $21.77 $21.77 $21.77 $21.77 $20.02 0
2018-02-12 $21.63 $21.77 $21.57 $21.77 $20.02 2,132
2018-02-09 $21.16 $21.27 $20.86 $21.27 $19.56 4,262
2018-02-08 $21.80 $21.80 $21.20 $21.20 $19.50 6,402
2018-02-07 $21.96 $22.24 $21.96 $21.97 $20.21 2,591
2018-02-06 $19.75 $21.84 $19.75 $21.77 $20.02 2,886
2018-02-05 $22.26 $22.40 $21.32 $21.64 $19.90 21,628
2018-02-02 $22.81 $22.85 $22.56 $22.56 $20.75 13,482
2018-02-01 $23.08 $23.16 $23.02 $23.05 $21.20 5,091
2018-01-31 $23.08 $23.08 $23.08 $23.08 $21.23 134
2018-01-30 $23.20 $23.20 $23.07 $23.10 $21.24 4,075
2018-01-29 $23.50 $23.50 $23.46 $23.46 $21.57 674
2018-01-26 $23.35 $23.41 $23.35 $23.41 $21.53 746
2018-01-25 $23.24 $23.32 $23.23 $23.25 $21.38 1,336
2018-01-24 $23.29 $23.35 $23.17 $23.23 $21.36 3,231
2018-01-23 $23.21 $23.21 $23.14 $23.14 $21.28 859
2018-01-22 $22.97 $23.09 $22.97 $23.06 $21.20 1,165
2018-01-19 $22.94 $22.95 $22.92 $22.95 $21.11 1,200
2018-01-18 $23.02 $23.02 $22.97 $22.98 $21.13 3,484
2018-01-17 $22.95 $23.04 $22.95 $23.04 $21.19 311
2018-01-16 $23.04 $23.04 $22.80 $22.80 $20.97 1,305
2018-01-12 $22.80 $22.83 $22.80 $22.81 $20.97 750
2018-01-11 $22.69 $22.69 $22.69 $22.69 $20.86 210
2018-01-10 $22.50 $22.54 $22.47 $22.52 $20.71 5,051
2018-01-09 $22.56 $22.60 $22.52 $22.60 $20.78 1,321
2018-01-08 $22.50 $22.54 $22.50 $22.54 $20.73 525
2018-01-05 $22.37 $22.37 $22.37 $22.37 $20.57 35
2018-01-04 $22.36 $22.37 $22.36 $22.37 $20.57 706
2018-01-03 $22.15 $22.24 $22.15 $22.24 $20.45 905
2018-01-02 $22.13 $22.13 $22.10 $22.13 $20.35 9,175
2017-12-29 $22.13 $22.13 $22.13 $22.13 $20.35 451
2017-12-28 $22.12 $22.13 $22.11 $22.12 $20.34 7,633
2017-12-27 $22.04 $22.04 $22.04 $22.04 $20.27 407
2017-12-26 $22.03 $22.05 $22.03 $22.04 $20.27 1,003
2017-12-22 $22.07 $22.07 $22.05 $22.05 $20.27 503
2017-12-21 $22.12 $22.14 $22.09 $22.11 $20.33 5,059
2017-12-20 $22.20 $22.21 $22.17 $22.17 $20.28 1,300
2017-12-19 $22.21 $22.23 $22.17 $22.22 $20.33 9,271
2017-12-18 $22.25 $22.27 $22.23 $22.23 $20.34 2,106
2017-12-15 $22.10 $22.10 $22.09 $22.09 $20.21 2,680
2017-12-14 $22.03 $22.03 $22.03 $22.03 $20.15 66
2017-12-13 $22.02 $22.06 $22.00 $22.03 $20.15 10,694
2017-12-12 $21.97 $21.97 $21.95 $21.95 $20.08 2,500
2017-12-11 $21.81 $21.81 $21.81 $21.81 $19.95 145
2017-12-08 $21.60 $21.60 $21.60 $21.60 $19.76 0
2017-12-07 $21.60 $21.63 $21.60 $21.60 $19.76 2,561
2017-12-06 $21.67 $21.67 $21.62 $21.62 $19.78 400
2017-12-05 $21.89 $21.89 $21.67 $21.67 $19.82 3,264
2017-12-04 $21.91 $21.91 $21.78 $21.78 $19.92 1,375
2017-12-01 $21.68 $21.68 $21.67 $21.67 $19.82 200
2017-11-30 $21.49 $21.49 $21.49 $21.49 $19.66 0
2017-11-29 $21.50 $21.50 $21.49 $21.49 $19.66 550
2017-11-28 $21.32 $21.44 $21.32 $21.44 $19.61 5,360
2017-11-27 $21.17 $21.17 $21.17 $21.17 $19.37 167
2017-11-24 $21.17 $21.17 $21.17 $21.17 $19.37 0
2017-11-22 $21.18 $21.18 $21.14 $21.17 $19.37 770
2017-11-21 $21.19 $21.19 $21.19 $21.19 $19.38 100
2017-11-20 $21.02 $21.02 $21.02 $21.02 $19.23 935
2017-11-17 $21.00 $21.02 $21.00 $21.02 $19.23 310
2017-11-16 $21.05 $21.10 $21.04 $21.10 $19.30 898
2017-11-15 $20.90 $20.90 $20.90 $20.90 $19.12 102
2017-11-14 $20.94 $20.94 $20.94 $20.94 $19.16 112
2017-11-13 $21.03 $21.07 $21.03 $21.03 $19.24 971
2017-11-10 $21.04 $21.04 $21.04 $21.04 $19.25 3
2017-11-09 $20.98 $21.04 $20.97 $21.04 $19.25 1,210
2017-11-08 $21.11 $21.14 $21.11 $21.14 $19.34 1,306
2017-11-07 $21.08 $21.11 $21.07 $21.11 $19.31 1,013
2017-11-06 $21.13 $21.13 $21.09 $21.09 $19.29 3,742
2017-11-03 $21.09 $21.14 $21.09 $21.12 $19.32 1,975
2017-11-02 $21.14 $21.14 $21.01 $21.08 $19.29 5,505
2017-11-01 $21.07 $21.08 $21.05 $21.05 $19.26 4,755
2017-10-31 $20.87 $21.00 $20.87 $20.95 $19.16 1,076
2017-10-30 $21.09 $21.09 $21.09 $21.09 $19.29 126
2017-10-27 $21.05 $21.11 $21.05 $21.09 $19.29 34,857
2017-10-26 $20.94 $21.10 $20.94 $21.10 $19.30 3,689
2017-10-25 $21.05 $21.05 $20.90 $20.95 $19.16 1,881
2017-10-24 $21.05 $21.09 $21.05 $21.09 $19.29 440
2017-10-23 $21.04 $21.05 $20.99 $20.99 $19.20 903
2017-10-20 $20.93 $21.00 $20.93 $21.00 $19.21 1,193
2017-10-19 $20.75 $20.75 $20.75 $20.75 $18.98 100
2017-10-18 $20.83 $20.83 $20.82 $20.82 $19.05 230
2017-10-17 $20.72 $20.75 $20.72 $20.75 $18.98 699
2017-10-16 $20.71 $20.71 $20.66 $20.71 $18.95 2,052
2017-10-13 $20.64 $20.64 $20.64 $20.64 $18.88 160
2017-10-12 $20.65 $20.65 $20.65 $20.65 $18.89 0
2017-10-11 $20.60 $20.65 $20.60 $20.65 $18.89 1,300
2017-10-10 $20.61 $20.63 $20.61 $20.63 $18.87 1,289
2017-10-09 $20.57 $20.57 $20.57 $20.57 $18.82 0
2017-10-06 $20.60 $20.60 $20.56 $20.57 $18.82 654
2017-10-05 $20.53 $20.58 $20.49 $20.58 $18.83 5,326
2017-10-04 $20.50 $20.51 $20.48 $20.49 $18.74 1,564
2017-10-03 $20.43 $20.47 $20.43 $20.47 $18.72 6,186
2017-10-02 $20.33 $20.39 $20.33 $20.38 $18.64 1,241
2017-09-29 $20.30 $20.30 $20.19 $20.25 $18.52 4,058
2017-09-28 $20.25 $20.25 $20.23 $20.23 $18.51 685
2017-09-27 $20.21 $20.21 $20.21 $20.21 $18.49 543
2017-09-26 $20.22 $20.22 $20.22 $20.22 $18.49 0
2017-09-25 $20.23 $20.23 $20.22 $20.22 $18.49 894
2017-09-22 $20.27 $20.27 $20.27 $20.27 $18.54 0
2017-09-21 $20.27 $20.27 $20.27 $20.27 $18.54 1,066
2017-09-20 $20.32 $20.32 $20.32 $20.32 $18.54 1,359
2017-09-19 $20.32 $20.32 $20.32 $20.32 $18.54 2,208
2017-09-18 $20.17 $20.28 $20.17 $20.26 $18.49 1,509
2017-09-15 $20.18 $20.21 $20.18 $20.20 $18.43 3,302
2017-09-14 $20.09 $20.09 $20.09 $20.09 $18.33 315
2017-09-13 $20.09 $20.09 $20.05 $20.09 $18.33 7,291
2017-09-12 $20.07 $20.07 $20.01 $20.05 $18.29 863
2017-09-11 $19.74 $19.74 $19.74 $19.74 $18.01 0
2017-09-08 $19.74 $19.74 $19.74 $19.74 $18.01 30
2017-09-07 $19.80 $19.80 $19.74 $19.74 $18.01 507
2017-09-06 $19.77 $19.77 $19.77 $19.77 $18.04 0
2017-09-05 $19.77 $19.77 $19.77 $19.77 $18.04 11
2017-09-01 $19.77 $19.77 $19.77 $19.77 $18.04 10
2017-08-31 $19.77 $19.77 $19.77 $19.77 $18.04 0
2017-08-30 $19.77 $19.77 $19.77 $19.77 $18.04 505
2017-08-29 $19.78 $19.78 $19.78 $19.78 $18.05 0
2017-08-28 $19.78 $19.78 $19.78 $19.78 $18.05 15
2017-08-25 $19.78 $19.78 $19.78 $19.78 $18.05 150
2017-08-24 $19.72 $19.72 $19.72 $19.72 $18.00 150
2017-08-23 $19.72 $19.72 $19.72 $19.72 $17.99 450
2017-08-22 $19.61 $19.61 $19.61 $19.61 $17.90 0
2017-08-21 $19.61 $19.61 $19.61 $19.61 $17.90 104
2017-08-18 $19.65 $19.69 $19.61 $19.66 $17.94 916
2017-08-17 $19.82 $19.82 $19.72 $19.72 $18.00 5,190
2017-08-16 $19.98 $19.98 $19.95 $19.95 $18.21 386
2017-08-15 $19.89 $19.94 $19.89 $19.94 $18.20 300
2017-08-14 $19.94 $19.94 $19.94 $19.94 $18.20 151
2017-08-11 $19.87 $19.87 $19.80 $19.80 $18.07 3,020
2017-08-10 $19.83 $19.83 $19.83 $19.83 $18.10 271
2017-08-09 $19.93 $19.96 $19.92 $19.93 $18.19 10,450

First Trust Dow 30 Equal Weight ETF (EDOW) News Headlines

Recent First Trust Dow 30 Equal Weight ETF (EDOW) News
Similar Companies to First Trust Dow 30 Equal Weight ETF (EDOW) 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.