AAM S&P Emerging Markets High Dividend Value ETF (EEMD) Exchange: NYSE ARCA

Data as of March 29, 2024

$18.79 ($-0.10) -0.55%

AAM S&P Emerging Markets High Dividend Value ETF - Daily Information
Click for more stock information on AAM S&P Emerging Markets High Dividend Value ETF.
Daily Information Data
Date March 29, 2024
Open $18.85
Previous Close $18.79
High $18.85
Low $18.79
Adjusted Open $18.85
Previous Adjusted Close $18.79
Adjusted High $18.85
Adjusted Low $18.79

About AAM S&P Emerging Markets High Dividend Value ETF (EEMD)

The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. S&P Emerging Markets Dividend and Free Cash Flow Yield Index The Index is a rules-based, equal-weighted index that is designed to provide exposure to the constituents of the S&P Emerging Plus LargeMidCap Index that exhibit both high dividend yield and sustainable dividend distribution characteristics, while maintaining diversified sector exposure. The Index was developed in 2017 by S&P Dow Jones Indices, a division of S&P Global. The S&P Emerging Plus LargeMidCap Index is designed to measure the performance of large- and mid-capitalization securities in emerging markets. The S&P Emerging Plus LargeMidCap Index includes equity securities that are listed in Brazil, Chile, China, Colombia, the Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey, and the United Arab Emirates (collectively, the “Emerging Markets”). Construction of the Index begins with the universe of equity securities that are included in the S&P Emerging Plus LargeMidCap Index, have a minimum float-adjusted market capitalization of US$300 million, and have a median daily traded value of at least US$1 million. For each equity security in the S&P Emerging Plus LargeMidCap Index, the security’s dividend yield and free-cash-flow yield (i.e., a company’s cash flow from operations less capital expenditures divided by its market capitalization) are then adjusted to account for outliers. If a security’s dividend yield or free-cash-flow yield is in the top or bottom 2.5% of the S&P Emerging Plus LargeMidCap Index, the dividend yield or free-cash-flow yield, as applicable, for such security is replaced with the dividend yield or free-cash-flow yield of the security nearest to such top or bottom 2.5% threshold. The universe is then screened to keep only equity securities with a positive realized dividend yield (i.e., yield based on the total dividends paid for the most recent 12-month period) and free-cash-flow yield. The remaining securities are referred to as the “Selection Pool”. For each security in the Selection Pool, the security’s dividend yield or free-cash-flow yield are then scored using a statistical normalization model (i.e., a tool to compare how close each yield is to the average yield for the Selection Pool) to assign a dividend yield score and free-cash-flow yield score from zero to one for each company. The equity securities in the Selection Pool are then ranked by the product of their dividend yield score and free-cash-flow yield score, and the top five scoring securities are selected from each sector (collectively, the “Index Constituents”). The Index uses Standard & Poor’s Global Industry Classification Standards to define companies within one of the following sectors: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. Fewer than five securities may be selected if there are fewer than five securities in the Selection Pool for a given sector. The Index is reconstituted (i.e., Index Constituents are added or deleted and weights are reset to equal-weight) semi-annually after the close of the last business day in January and July. At the time of each reconstitution of the Index, Index Constituents are added or deleted based on company data as of the last business day of December and June, respectively, and the Index Constituents are equally-weighted based on closing prices as of five business days prior to the last business day of the reconstitution month. If an Index Constituent is removed from the S&P Emerging Plus LargeMidCap Index, such security will simultaneously be removed from the Index. Additions to the Index Constituents only take place during the semi-annual reconstitutions. If multiple share classes of a single company qualify for inclusion in the Index, only the share class with the highest liquidity, measured by median daily value traded, is selected. As of December 31, 2019, the Index included significant exposure to companies in China, Taiwan, and Russia. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts representing Index components. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for AAM S&P Emerging Markets High Dividend Value ETF (EEMD)

Date Open High Low Close Adj.Close Volume
2024-03-15 $18.85 $18.85 $18.79 $18.79 $18.79 521
2024-03-14 $18.91 $18.92 $18.89 $18.89 $18.89 2,216
2024-03-13 $19.04 $19.04 $19.01 $19.01 $19.01 1,296
2024-03-12 $18.87 $18.96 $18.87 $18.95 $18.95 4,373
2024-03-11 $18.92 $18.93 $18.92 $18.92 $18.92 729
2024-03-08 $19.05 $19.05 $19.01 $19.01 $19.01 2,362
2024-03-07 $18.85 $18.96 $18.85 $18.89 $18.89 1,064
2024-03-06 $18.85 $18.85 $18.85 $18.85 $18.85 113
2024-03-05 $18.89 $18.89 $18.80 $18.80 $18.80 1,977
2024-03-04 $19.00 $19.00 $18.94 $18.94 $18.94 1,133
2024-03-01 $18.96 $18.96 $18.92 $18.93 $18.93 1,257
2024-02-29 $18.88 $18.88 $18.77 $18.77 $18.77 300
2024-02-28 $18.73 $18.75 $18.71 $18.72 $18.72 4,180
2024-02-27 $18.96 $18.96 $18.93 $18.93 $18.93 787
2024-02-26 $19.09 $19.12 $19.05 $19.05 $18.93 1,159
2024-02-23 $19.31 $19.32 $19.31 $19.32 $19.20 230
2024-02-22 $19.34 $19.35 $19.31 $19.32 $19.32 933
2024-02-21 $19.13 $19.13 $19.11 $19.11 $19.11 157
2024-02-20 $18.99 $18.99 $18.99 $18.99 $18.99 287
2024-02-16 $18.85 $18.88 $18.85 $18.88 $18.88 323
2024-02-15 $18.73 $18.73 $18.73 $18.73 $18.73 11
2024-02-14 $18.62 $18.62 $18.62 $18.62 $18.62 323
2024-02-13 $18.52 $18.52 $18.43 $18.49 $18.49 7,464
2024-02-12 $18.68 $18.86 $18.68 $18.77 $18.77 4,709
2024-02-09 $18.52 $18.53 $18.43 $18.53 $18.53 4,186
2024-02-08 $18.70 $18.70 $18.56 $18.56 $18.56 2,711
2024-02-07 $18.79 $18.82 $18.79 $18.80 $18.80 330
2024-02-06 $18.87 $18.96 $18.87 $18.94 $18.94 1,367
2024-02-05 $18.76 $18.77 $18.67 $18.70 $18.70 2,289
2024-02-02 $18.70 $18.70 $18.65 $18.65 $18.65 443
2024-02-01 $18.88 $18.92 $18.88 $18.92 $18.92 1,408
2024-01-31 $18.47 $18.88 $18.47 $18.75 $18.75 3,047
2024-01-30 $18.83 $18.83 $18.83 $18.83 $18.83 43
2024-01-29 $18.80 $18.91 $18.80 $18.91 $18.91 3,005
2024-01-26 $18.70 $18.85 $18.70 $18.78 $18.78 2,673
2024-01-25 $18.81 $18.84 $18.81 $18.84 $18.84 765
2024-01-24 $18.81 $18.82 $18.81 $18.82 $18.82 10,797
2024-01-23 $18.52 $18.56 $18.46 $18.54 $18.54 8,696
2024-01-22 $18.30 $18.40 $18.27 $18.39 $18.39 2,931
2024-01-19 $18.30 $18.40 $18.30 $18.38 $18.38 1,251
2024-01-18 $18.35 $18.35 $18.32 $18.34 $18.34 1,645
2024-01-17 $18.08 $18.31 $18.01 $18.31 $18.31 36,683
2024-01-16 $18.40 $18.40 $18.32 $18.32 $18.32 1,434
2024-01-12 $18.81 $18.81 $18.72 $18.72 $18.72 265
2024-01-11 $18.60 $18.64 $18.60 $18.64 $18.64 2,134
2024-01-10 $18.59 $18.64 $18.59 $18.59 $18.59 2,409
2024-01-09 $18.62 $18.63 $18.59 $18.59 $18.59 1,473
2024-01-08 $18.81 $18.86 $18.78 $18.84 $18.84 1,019
2024-01-05 $18.94 $18.94 $18.91 $18.91 $18.91 692
2024-01-04 $18.82 $18.90 $18.81 $18.82 $18.82 5,311
2024-01-03 $18.81 $18.91 $18.81 $18.84 $18.84 1,575
2024-01-02 $19.00 $19.01 $18.85 $18.91 $18.91 1,829
2023-12-29 $19.92 $19.92 $19.05 $19.14 $19.14 8,274
2023-12-28 $19.04 $19.06 $19.01 $19.06 $19.06 5,245
2023-12-27 $19.65 $19.65 $19.64 $19.64 $19.64 5,018
2023-12-26 $19.47 $19.54 $19.47 $19.54 $19.54 714
2023-12-22 $19.39 $19.42 $19.38 $19.42 $19.42 680
2023-12-21 $19.23 $19.39 $19.23 $19.39 $19.39 2,100
2023-12-20 $19.21 $19.23 $19.04 $19.04 $19.04 2,339
2023-12-19 $19.15 $19.18 $19.15 $19.18 $19.18 345
2023-12-18 $18.94 $19.05 $18.94 $19.04 $19.04 2,000
2023-12-15 $18.92 $18.93 $18.92 $18.93 $18.93 924
2023-12-14 $19.11 $19.11 $19.11 $19.11 $19.11 90
2023-12-13 $18.53 $18.91 $18.51 $18.90 $18.90 2,407
2023-12-12 $18.60 $18.66 $18.46 $18.66 $18.66 1,698
2023-12-11 $18.59 $18.59 $18.59 $18.59 $18.59 77
2023-12-08 $18.44 $18.60 $18.44 $18.60 $18.60 332
2023-12-07 $18.62 $18.66 $18.60 $18.64 $18.64 4,957
2023-12-06 $18.60 $18.65 $18.59 $18.59 $18.59 1,179
2023-12-05 $18.53 $18.63 $18.50 $18.61 $18.61 2,586
2023-12-04 $18.79 $18.79 $18.68 $18.68 $18.68 494
2023-12-01 $18.86 $18.86 $18.86 $18.86 $18.86 33
2023-11-30 $18.68 $18.68 $18.66 $18.66 $18.66 233
2023-11-29 $18.80 $18.81 $18.70 $18.70 $18.70 3,659
2023-11-28 $18.78 $18.84 $18.77 $18.80 $18.80 2,209
2023-11-27 $18.78 $18.78 $18.76 $18.76 $18.66 111
2023-11-24 $18.70 $18.70 $18.70 $18.70 $18.60 8
2023-11-22 $18.60 $18.60 $18.60 $18.60 $18.50 525
2023-11-21 $18.76 $18.76 $18.73 $18.75 $18.65 842
2023-11-20 $18.76 $18.83 $18.76 $18.83 $18.73 168
2023-11-17 $18.65 $18.65 $18.65 $18.65 $18.55 113
2023-11-16 $18.68 $18.68 $18.68 $18.68 $18.58 78
2023-11-15 $18.72 $18.75 $18.72 $18.74 $18.64 795
2023-11-14 $18.69 $18.69 $18.69 $18.69 $18.60 48
2023-11-13 $18.11 $18.13 $18.11 $18.13 $18.13 869
2023-11-10 $18.12 $18.16 $18.05 $18.16 $18.16 1,423
2023-11-09 $18.24 $18.24 $18.10 $18.10 $18.10 364
2023-11-08 $18.18 $18.22 $18.18 $18.22 $18.22 3,904
2023-11-07 $18.25 $18.25 $18.24 $18.24 $18.24 146
2023-11-06 $18.24 $18.29 $18.20 $18.25 $18.25 6,237
2023-11-03 $18.11 $18.12 $18.05 $18.12 $18.12 4,324
2023-11-02 $17.71 $17.84 $17.71 $17.84 $17.84 3,656
2023-11-01 $17.52 $17.64 $17.52 $17.64 $17.64 1,645
2023-10-31 $17.41 $17.45 $17.29 $17.45 $17.45 11,867
2023-10-30 $17.70 $17.75 $17.58 $17.63 $17.63 998
2023-10-27 $17.73 $17.77 $17.61 $17.61 $17.61 505
2023-10-26 $17.65 $17.66 $17.60 $17.66 $17.62 3,983
2023-10-25 $17.77 $17.80 $17.63 $17.73 $17.68 4,182
2023-10-24 $17.80 $17.80 $17.78 $17.78 $17.74 1,654
2023-10-23 $17.61 $17.61 $17.61 $17.61 $17.56 31
2023-10-20 $17.56 $17.56 $17.56 $17.56 $17.56 20
2023-10-19 $17.76 $17.76 $17.71 $17.71 $17.71 2,386
2023-10-18 $18.00 $18.00 $17.85 $17.85 $17.85 206
2023-10-17 $18.09 $18.09 $18.04 $18.04 $18.04 1,630
2023-10-16 $18.08 $18.10 $18.08 $18.10 $18.10 219
2023-10-13 $17.85 $17.87 $17.85 $17.87 $17.87 593
2023-10-12 $17.91 $17.96 $17.88 $17.88 $17.88 6,492
2023-10-11 $18.04 $18.04 $18.04 $18.04 $18.04 6
2023-10-10 $18.05 $18.07 $17.97 $18.07 $18.07 3,727
2023-10-09 $17.88 $17.88 $17.88 $17.88 $17.88 14
2023-10-06 $17.87 $17.87 $17.87 $17.87 $17.87 27
2023-10-05 $17.73 $17.73 $17.73 $17.73 $17.73 445
2023-10-04 $17.71 $17.71 $17.71 $17.71 $17.71 23
2023-10-03 $17.93 $17.93 $17.75 $17.75 $17.75 2,909
2023-10-02 $18.04 $18.07 $18.00 $18.05 $18.05 724
2023-09-29 $18.17 $18.17 $18.08 $18.08 $18.08 2,838
2023-09-28 $18.13 $18.13 $18.13 $18.13 $18.13 124
2023-09-27 $18.03 $18.06 $17.95 $17.95 $17.95 715
2023-09-26 $18.17 $18.18 $18.05 $18.07 $18.03 1,897
2023-09-25 $18.37 $18.37 $18.37 $18.37 $18.32 197
2023-09-22 $18.38 $18.38 $18.38 $18.38 $18.34 3
2023-09-21 $18.23 $18.33 $18.21 $18.21 $18.16 1,703
2023-09-20 $18.55 $18.55 $18.46 $18.46 $18.41 1,298
2023-09-19 $18.37 $18.42 $18.37 $18.41 $18.37 1,688
2023-09-18 $18.37 $18.37 $18.35 $18.35 $18.31 700
2023-09-15 $18.36 $18.36 $18.36 $18.36 $18.31 131
2023-09-14 $18.37 $18.37 $18.37 $18.37 $18.33 143
2023-09-13 $18.22 $18.23 $18.21 $18.21 $18.16 3,184
2023-09-12 $18.13 $18.21 $18.13 $18.17 $18.13 6,170
2023-09-11 $18.05 $18.15 $18.05 $18.15 $18.10 711
2023-09-08 $17.93 $17.96 $17.93 $17.96 $17.91 714
2023-09-07 $17.94 $17.94 $17.94 $17.94 $17.89 12
2023-09-06 $17.98 $18.01 $17.98 $18.01 $17.97 128
2023-09-05 $17.97 $18.00 $17.94 $17.94 $17.90 528
2023-09-01 $18.08 $18.14 $18.08 $18.14 $18.14 471
2023-08-31 $18.02 $18.08 $17.98 $17.98 $17.98 1,723
2023-08-30 $18.25 $18.29 $18.25 $18.29 $18.29 1,817
2023-08-29 $18.28 $18.40 $18.28 $18.40 $18.40 293
2023-08-28 $18.15 $18.18 $18.13 $18.14 $18.14 3,094
2023-08-25 $17.99 $18.04 $17.98 $18.04 $18.04 476
2023-08-24 $17.94 $17.94 $17.94 $17.94 $17.94 14
2023-08-23 $18.02 $18.07 $18.01 $18.07 $18.07 1,948
2023-08-22 $17.81 $17.87 $17.81 $17.85 $17.85 1,218
2023-08-21 $17.77 $17.79 $17.77 $17.79 $17.79 437
2023-08-18 $17.81 $17.83 $17.78 $17.81 $17.81 1,995
2023-08-17 $17.96 $17.96 $17.84 $17.89 $17.89 1,675
2023-08-16 $17.97 $17.97 $17.91 $17.91 $17.91 185
2023-08-15 $17.97 $17.98 $17.95 $17.98 $17.98 721
2023-08-14 $18.12 $18.12 $18.12 $18.12 $18.12 3
2023-08-11 $18.28 $18.28 $18.21 $18.26 $18.26 1,364
2023-08-10 $18.57 $18.58 $18.44 $18.44 $18.44 788
2023-08-09 $18.38 $18.38 $18.36 $18.36 $18.36 904
2023-08-08 $18.35 $18.35 $18.35 $18.35 $18.35 58
2023-08-07 $18.51 $18.51 $18.51 $18.51 $18.51 939
2023-08-04 $18.66 $18.73 $18.59 $18.59 $18.59 481
2023-08-03 $18.61 $18.61 $18.61 $18.61 $18.61 15
2023-08-02 $18.66 $18.66 $18.55 $18.56 $18.56 388
2023-08-01 $19.03 $19.03 $18.91 $18.91 $18.91 799
2023-07-31 $19.15 $19.19 $19.15 $19.18 $19.18 988
2023-07-28 $19.28 $19.34 $19.28 $19.31 $19.31 610
2023-07-27 $19.22 $19.22 $18.94 $18.97 $18.97 1,754
2023-07-26 $19.18 $19.30 $19.18 $19.25 $19.16 749
2023-07-25 $19.14 $19.14 $19.14 $19.14 $19.04 154
2023-07-24 $19.10 $19.17 $19.10 $19.17 $19.08 1,400
2023-07-21 $18.88 $18.96 $18.88 $18.96 $18.87 620
2023-07-20 $18.79 $18.83 $18.78 $18.82 $18.73 1,189
2023-07-19 $18.86 $18.90 $18.85 $18.85 $18.76 338
2023-07-18 $18.85 $18.85 $18.82 $18.83 $18.74 877
2023-07-17 $18.90 $18.99 $18.90 $18.97 $18.88 684
2023-07-14 $18.96 $18.96 $18.96 $18.96 $18.88 57
2023-07-13 $18.80 $18.89 $18.80 $18.89 $18.80 1,245
2023-07-12 $18.61 $18.68 $18.61 $18.68 $18.59 677
2023-07-11 $18.27 $18.38 $18.27 $18.32 $18.23 18,251
2023-07-10 $18.06 $18.09 $18.06 $18.09 $18.00 246
2023-07-07 $18.12 $18.12 $18.10 $18.10 $18.01 595
2023-07-06 $17.91 $17.93 $17.91 $17.93 $17.84 214
2023-07-05 $18.18 $18.18 $18.15 $18.16 $18.07 1,405
2023-07-03 $18.19 $18.19 $18.19 $18.19 $18.10 56
2023-06-30 $17.81 $17.91 $17.81 $17.91 $17.83 365
2023-06-29 $17.49 $17.66 $17.49 $17.64 $17.56 386
2023-06-28 $17.69 $17.69 $17.69 $17.69 $17.60 3
2023-06-27 $17.89 $17.89 $17.84 $17.88 $17.70 533
2023-06-26 $17.82 $17.87 $17.82 $17.82 $17.64 1,900
2023-06-23 $17.72 $17.72 $17.66 $17.71 $17.54 1,628
2023-06-22 $17.96 $17.98 $17.96 $17.97 $17.79 1,190
2023-06-21 $17.95 $18.08 $17.95 $18.08 $17.91 334
2023-06-20 $18.14 $18.14 $18.01 $18.01 $17.83 2,673
2023-06-16 $18.29 $18.34 $18.26 $18.33 $18.33 5,776
2023-06-15 $18.34 $18.36 $18.26 $18.36 $18.36 992
2023-06-14 $18.29 $18.29 $18.15 $18.24 $18.24 863
2023-06-13 $18.01 $18.01 $18.01 $18.01 $18.01 171
2023-06-12 $17.83 $17.90 $17.83 $17.90 $17.90 516
2023-06-09 $17.89 $17.92 $17.89 $17.92 $17.92 209
2023-06-08 $17.73 $17.76 $17.70 $17.76 $17.76 734
2023-06-07 $17.65 $17.65 $17.60 $17.60 $17.60 238
2023-06-06 $17.71 $17.75 $17.71 $17.75 $17.75 266
2023-06-05 $17.59 $17.59 $17.57 $17.57 $17.57 504
2023-06-02 $17.56 $17.60 $17.56 $17.57 $17.57 2,138
2023-06-01 $17.17 $17.28 $17.17 $17.28 $17.28 235
2023-05-31 $17.00 $17.06 $17.00 $17.05 $17.05 1,388
2023-05-30 $17.13 $17.18 $17.13 $17.18 $17.18 358
2023-05-26 $17.16 $17.26 $17.16 $17.26 $17.26 1,203
2023-05-25 $17.08 $17.08 $17.07 $17.07 $16.98 250
2023-05-24 $17.18 $17.19 $17.18 $17.19 $17.10 269
2023-05-23 $17.27 $17.27 $17.27 $17.27 $17.18 115
2023-05-22 $17.41 $17.41 $17.37 $17.40 $17.31 4,685
2023-05-19 $17.31 $17.31 $17.28 $17.28 $17.20 3,134
2023-05-18 $17.32 $17.32 $17.32 $17.32 $17.23 51
2023-05-17 $17.34 $17.37 $17.34 $17.37 $17.28 188
2023-05-16 $17.38 $17.38 $17.38 $17.38 $17.38 44
2023-05-15 $17.58 $17.64 $17.57 $17.64 $17.64 882
2023-05-12 $17.51 $17.51 $17.51 $17.51 $17.51 31
2023-05-11 $17.64 $17.74 $17.57 $17.74 $17.74 4,052
2023-05-10 $17.98 $17.98 $17.98 $17.98 $17.98 121
2023-05-09 $17.92 $17.92 $17.92 $17.92 $17.92 37
2023-05-08 $17.93 $17.93 $17.93 $17.93 $17.93 29
2023-05-05 $17.74 $17.80 $17.74 $17.79 $17.79 344
2023-05-04 $17.62 $17.64 $17.62 $17.64 $17.64 141
2023-05-03 $17.54 $17.62 $17.54 $17.55 $17.55 1,093
2023-05-02 $17.61 $17.61 $17.50 $17.53 $17.53 1,475
2023-05-01 $17.80 $17.80 $17.71 $17.71 $17.71 488
2023-04-28 $17.77 $17.80 $17.77 $17.80 $17.80 213
2023-04-27 $17.59 $17.68 $17.59 $17.68 $17.68 400
2023-04-26 $17.51 $17.52 $17.45 $17.49 $17.49 810
2023-04-25 $17.57 $17.57 $17.39 $17.40 $17.31 955
2023-04-24 $17.65 $17.65 $17.61 $17.64 $17.55 1,043
2023-04-21 $17.60 $17.61 $17.60 $17.61 $17.52 115
2023-04-20 $17.80 $17.80 $17.80 $17.80 $17.71 97
2023-04-19 $17.76 $17.76 $17.73 $17.73 $17.64 306
2023-04-18 $17.87 $17.87 $17.87 $17.87 $17.78 55
2023-04-17 $17.87 $17.87 $17.86 $17.86 $17.77 264
2023-04-14 $17.76 $17.87 $17.76 $17.82 $17.73 3,810
2023-04-13 $17.87 $17.89 $17.87 $17.89 $17.79 1,097
2023-04-12 $17.69 $17.72 $17.67 $17.67 $17.58 1,359
2023-04-11 $17.60 $17.60 $17.60 $17.60 $17.51 273
2023-04-10 $17.32 $17.39 $17.30 $17.39 $17.30 2,547
2023-04-06 $17.31 $17.39 $17.28 $17.38 $17.29 2,365
2023-04-05 $17.56 $17.56 $17.32 $17.38 $17.29 506,113
2023-04-04 $17.68 $17.71 $17.68 $17.71 $17.62 424
2023-04-03 $17.59 $17.63 $17.59 $17.63 $17.54 600
2023-03-31 $17.64 $17.64 $17.56 $17.56 $17.47 835
2023-03-30 $17.63 $17.63 $17.57 $17.62 $17.53 1,567
2023-03-29 $17.38 $17.40 $17.37 $17.40 $17.31 1,532
2023-03-28 $17.46 $17.52 $17.46 $17.48 $17.30 4,431
2023-03-27 $17.31 $17.45 $17.31 $17.45 $17.26 1,286
2023-03-24 $17.33 $17.37 $17.31 $17.37 $17.19 5,378
2023-03-23 $17.47 $17.51 $17.35 $17.35 $17.17 1,592
2023-03-22 $17.31 $17.31 $17.22 $17.22 $17.04 331
2023-03-21 $17.29 $17.29 $17.20 $17.20 $17.01 337
2023-03-20 $17.17 $17.17 $17.17 $17.17 $16.99 75
2023-03-17 $17.24 $17.24 $17.18 $17.18 $17.00 323
2023-03-16 $17.00 $17.21 $17.00 $17.21 $17.03 2,197
2023-03-15 $17.02 $17.02 $16.73 $17.01 $16.83 8,318
2023-03-14 $17.31 $17.34 $17.26 $17.34 $17.16 1,836
2023-03-13 $17.24 $17.52 $17.24 $17.40 $17.21 2,314
2023-03-10 $17.53 $17.53 $17.43 $17.43 $17.25 2,706
2023-03-09 $17.45 $17.45 $17.45 $17.45 $17.27 117
2023-03-08 $17.68 $17.68 $17.68 $17.68 $17.49 90
2023-03-07 $17.63 $17.63 $17.53 $17.54 $17.35 3,977
2023-03-06 $17.79 $17.85 $17.79 $17.82 $17.63 2,533
2023-03-03 $17.68 $17.83 $17.68 $17.82 $17.63 261,770
2023-03-02 $17.59 $17.67 $17.59 $17.61 $17.42 1,640
2023-03-01 $17.48 $17.55 $17.48 $17.50 $17.32 1,407
2023-02-28 $17.40 $17.40 $17.35 $17.35 $17.35 3,100
2023-02-27 $17.46 $17.50 $17.46 $17.46 $17.46 3,039
2023-02-24 $17.43 $17.45 $17.37 $17.43 $17.43 3,076
2023-02-23 $17.65 $17.76 $17.65 $17.72 $17.62 4,385
2023-02-22 $17.68 $17.68 $17.55 $17.55 $17.45 2,007
2023-02-21 $17.76 $17.76 $17.68 $17.71 $17.60 1,433
2023-02-17 $17.69 $17.69 $17.69 $17.69 $17.58 280
2023-02-16 $17.78 $17.78 $17.75 $17.77 $17.66 1,585
2023-02-15 $17.68 $17.80 $17.68 $17.78 $17.68 999
2023-02-14 $17.66 $17.83 $17.66 $17.83 $17.72 1,178
2023-02-13 $17.78 $17.81 $17.76 $17.79 $17.69 2,310
2023-02-10 $17.72 $17.72 $17.72 $17.72 $17.61 632
2023-02-09 $17.89 $17.89 $17.76 $17.76 $17.66 1,678
2023-02-08 $17.82 $17.84 $17.80 $17.83 $17.73 2,003
2023-02-07 $17.78 $17.87 $17.73 $17.80 $17.69 641
2023-02-06 $17.74 $17.80 $17.59 $17.73 $17.62 5,792
2023-02-03 $18.13 $18.13 $18.04 $18.08 $17.97 73,487
2023-02-02 $18.43 $18.43 $18.21 $18.29 $18.19 8,486
2023-02-01 $18.23 $18.45 $18.20 $18.38 $18.27 2,884
2023-01-31 $18.17 $18.19 $18.09 $18.19 $18.08 3,363
2023-01-30 $18.16 $18.22 $18.13 $18.13 $18.02 1,470
2023-01-27 $18.60 $18.61 $18.49 $18.54 $18.34 2,238
2023-01-26 $18.69 $18.69 $18.57 $18.61 $18.41 9,636
2023-01-25 $18.52 $18.58 $18.52 $18.58 $18.38 2,804
2023-01-24 $18.44 $18.52 $18.43 $18.52 $18.32 2,418
2023-01-23 $18.48 $18.57 $18.48 $18.55 $18.35 2,240
2023-01-20 $18.29 $18.48 $18.29 $18.46 $18.27 855
2023-01-19 $18.13 $18.22 $18.13 $18.22 $18.02 1,071
2023-01-18 $18.30 $18.30 $18.04 $18.04 $17.84 3,880
2023-01-17 $17.98 $18.19 $17.98 $18.17 $17.97 6,248
2023-01-13 $17.83 $17.92 $17.83 $17.92 $17.73 6,542
2023-01-12 $17.94 $18.04 $17.89 $17.96 $17.77 4,575
2023-01-11 $17.84 $17.91 $17.84 $17.90 $17.71 6,646
2023-01-10 $17.98 $18.06 $17.98 $18.01 $17.82 692
2023-01-09 $18.09 $18.10 $18.00 $18.00 $17.81 6,884
2023-01-06 $18.04 $18.15 $18.04 $18.15 $17.95 719
2023-01-05 $17.52 $17.70 $17.51 $17.70 $17.51 1,376
2023-01-04 $17.82 $17.94 $17.79 $17.94 $17.75 118,582
2023-01-03 $17.90 $17.90 $17.77 $17.77 $17.58 1,830
2022-12-30 $17.76 $17.76 $17.67 $17.76 $17.56 1,337
2022-12-29 $17.87 $17.89 $17.85 $17.85 $17.66 2,789
2022-12-28 $17.57 $17.58 $17.41 $17.51 $17.26 70,487
2022-12-27 $17.84 $17.88 $17.83 $17.88 $17.62 1,713
2022-12-23 $17.76 $17.76 $17.69 $17.71 $17.45 4,325
2022-12-22 $17.50 $17.55 $17.49 $17.55 $17.30 2,096
2022-12-21 $17.54 $17.60 $17.54 $17.60 $17.35 171
2022-12-20 $17.49 $17.52 $17.47 $17.49 $17.24 2,224
2022-12-19 $17.58 $17.58 $17.50 $17.52 $17.27 11,235
2022-12-16 $17.46 $17.49 $17.46 $17.49 $17.49 228
2022-12-15 $17.50 $17.50 $17.40 $17.40 $17.40 553
2022-12-14 $17.55 $17.65 $17.55 $17.64 $17.64 2,165
2022-12-13 $17.87 $17.87 $17.73 $17.73 $17.73 148
2022-12-12 $17.57 $17.69 $17.57 $17.69 $17.69 2,245
2022-12-09 $17.67 $17.67 $17.57 $17.57 $17.57 1,619
2022-12-08 $17.47 $17.47 $17.47 $17.47 $17.47 31
2022-12-07 $17.44 $17.44 $17.43 $17.43 $17.43 1,992
2022-12-06 $17.58 $17.58 $17.54 $17.54 $17.54 161
2022-12-05 $17.55 $17.55 $17.49 $17.49 $17.49 234
2022-12-02 $17.66 $17.72 $17.65 $17.69 $17.69 4,353
2022-12-01 $17.80 $17.80 $17.65 $17.66 $17.66 1,432
2022-11-30 $17.68 $17.82 $17.67 $17.80 $17.80 530
2022-11-29 $17.52 $17.53 $17.52 $17.53 $17.53 416
2022-11-28 $17.32 $17.61 $17.29 $17.29 $17.29 765
2022-11-25 $17.46 $17.46 $17.42 $17.42 $17.30 137
2022-11-23 $17.09 $17.14 $17.08 $17.14 $17.01 1,082
2022-11-22 $16.88 $17.02 $16.88 $17.00 $16.87 1,124
2022-11-21 $16.81 $16.88 $16.81 $16.88 $16.75 545
2022-11-18 $16.78 $16.78 $16.78 $16.78 $16.66 223
2022-11-17 $16.77 $16.89 $16.77 $16.89 $16.76 674
2022-11-16 $16.96 $16.97 $16.93 $16.93 $16.81 4,457
2022-11-15 $17.33 $17.33 $17.33 $17.33 $17.21 433
2022-11-14 $17.31 $17.34 $17.28 $17.30 $17.17 4,868
2022-11-11 $16.89 $17.03 $16.86 $17.03 $17.03 726
2022-11-10 $16.69 $16.69 $16.69 $16.69 $16.69 26
2022-11-09 $16.19 $16.19 $16.19 $16.19 $16.19 135
2022-11-08 $16.36 $16.36 $16.36 $16.36 $16.36 45
2022-11-07 $16.18 $16.20 $16.18 $16.18 $16.18 372
2022-11-04 $16.03 $16.13 $16.01 $16.13 $16.13 1,131
2022-11-03 $15.37 $15.60 $15.37 $15.60 $15.60 763
2022-11-02 $15.49 $15.64 $15.45 $15.45 $15.45 1,403
2022-11-01 $15.58 $15.58 $15.58 $15.58 $15.58 119
2022-10-31 $15.45 $15.45 $15.45 $15.45 $15.45 116
2022-10-28 $15.51 $15.56 $15.49 $15.53 $15.53 5,479
2022-10-27 $15.72 $15.77 $15.65 $15.65 $15.65 2,610
2022-10-26 $15.81 $15.83 $15.79 $15.80 $15.68 1,028
2022-10-25 $15.65 $15.66 $15.59 $15.65 $15.53 2,825
2022-10-24 $15.58 $15.61 $15.58 $15.61 $15.49 408
2022-10-21 $15.92 $15.92 $15.92 $15.92 $15.79 139
2022-10-20 $15.72 $15.81 $15.67 $15.67 $15.55 3,219
2022-10-19 $15.57 $15.57 $15.51 $15.51 $15.39 325
2022-10-18 $15.73 $15.73 $15.70 $15.70 $15.58 182
2022-10-17 $15.73 $15.75 $15.69 $15.70 $15.58 785
2022-10-14 $15.49 $15.50 $15.37 $15.37 $15.37 992
2022-10-13 $15.08 $15.43 $15.08 $15.43 $15.43 360
2022-10-12 $15.35 $15.35 $15.34 $15.34 $15.34 1,015
2022-10-11 $15.35 $15.38 $15.35 $15.38 $15.38 212
2022-10-10 $15.46 $15.46 $15.42 $15.42 $15.42 767
2022-10-07 $15.57 $15.57 $15.48 $15.48 $15.48 461
2022-10-06 $15.68 $15.72 $15.66 $15.72 $15.72 267
2022-10-05 $15.64 $15.77 $15.64 $15.68 $15.68 3,823
2022-10-04 $15.79 $15.83 $15.61 $15.83 $15.83 10,284
2022-10-03 $15.22 $15.46 $15.12 $15.46 $15.46 5,479
2022-09-30 $14.95 $15.06 $14.94 $14.94 $14.94 3,890
2022-09-29 $14.92 $14.97 $14.88 $14.96 $14.96 12,881
2022-09-28 $15.26 $15.26 $15.26 $15.26 $15.26 192
2022-09-27 $15.52 $15.52 $15.34 $15.37 $15.24 1,449
2022-09-26 $15.62 $15.62 $15.35 $15.37 $15.37 4,564
2022-09-23 $15.90 $15.90 $15.69 $15.78 $15.78 23,012
2022-09-22 $16.22 $16.23 $16.12 $16.19 $16.19 29,167
2022-09-21 $16.19 $16.19 $16.10 $16.10 $16.10 1,105
2022-09-20 $16.29 $16.29 $16.29 $16.29 $16.29 19
2022-09-19 $16.57 $16.57 $16.34 $16.38 $16.38 1,307
2022-09-16 $16.58 $16.58 $16.58 $16.58 $16.58 56
2022-09-15 $16.68 $16.68 $16.64 $16.64 $16.64 29,318
2022-09-14 $16.68 $16.94 $16.68 $16.78 $16.78 2,124
2022-09-13 $16.90 $16.90 $16.64 $16.71 $16.71 3,160
2022-09-12 $17.23 $17.28 $17.23 $17.28 $17.28 354
2022-09-09 $17.00 $17.00 $17.00 $17.00 $17.00 241
2022-09-08 $16.55 $16.60 $16.48 $16.59 $16.59 5,657
2022-09-07 $16.55 $16.69 $16.55 $16.66 $16.66 1,458
2022-09-06 $16.59 $16.59 $16.52 $16.52 $16.52 2,126
2022-09-02 $16.59 $16.66 $16.54 $16.54 $16.54 738
2022-09-01 $16.67 $16.67 $16.56 $16.61 $16.61 1,135
2022-08-31 $16.85 $16.85 $16.71 $16.71 $16.71 303
2022-08-30 $16.93 $16.93 $16.76 $16.76 $16.76 1,449
2022-08-29 $16.94 $17.25 $16.94 $17.25 $17.25 586
2022-08-26 $17.19 $17.19 $17.19 $17.19 $17.04 155
2022-08-25 $17.36 $17.36 $17.36 $17.36 $17.21 103
2022-08-24 $17.03 $17.14 $17.03 $17.14 $16.99 1,884
2022-08-23 $17.25 $17.33 $17.25 $17.26 $17.11 1,436
2022-08-22 $16.99 $17.07 $16.99 $17.07 $16.93 3,421
2022-08-19 $17.01 $17.01 $16.95 $17.00 $16.86 3,534
2022-08-18 $17.21 $17.21 $17.00 $17.12 $16.97 12,972
2022-08-17 $17.23 $17.26 $17.23 $17.26 $17.11 450
2022-08-16 $17.17 $17.36 $17.17 $17.30 $17.16 10,430
2022-08-15 $17.17 $17.20 $17.10 $17.16 $17.02 1,414
2022-08-12 $17.22 $17.49 $17.22 $17.43 $17.28 3,558
2022-08-11 $17.48 $17.48 $17.31 $17.31 $17.16 3,954
2022-08-10 $17.47 $17.49 $17.43 $17.43 $17.28 1,402
2022-08-09 $17.26 $17.45 $17.26 $17.35 $17.20 2,908
2022-08-08 $17.28 $17.28 $17.25 $17.25 $17.10 591
2022-08-05 $17.41 $17.66 $17.41 $17.55 $17.40 2,487
2022-08-04 $17.99 $18.06 $17.49 $17.49 $17.34 2,526
2022-08-03 $17.84 $17.84 $17.64 $17.80 $17.65 1,754
2022-08-02 $17.95 $18.04 $17.92 $17.94 $17.78 5,766
2022-08-01 $18.14 $18.15 $18.14 $18.15 $18.00 393
2022-07-29 $18.21 $18.21 $18.20 $18.20 $18.04 214
2022-07-28 $18.25 $18.25 $18.25 $18.25 $18.10 60
2022-07-27 $18.01 $18.18 $18.01 $18.18 $18.03 1,048
2022-07-26 $18.10 $18.10 $18.08 $18.08 $17.80 402
2022-07-25 $18.11 $18.11 $18.09 $18.10 $17.82 776
2022-07-22 $17.94 $17.94 $17.79 $17.79 $17.52 2,297
2022-07-21 $17.90 $17.90 $17.90 $17.90 $17.62 321
2022-07-20 $17.82 $17.84 $17.76 $17.84 $17.56 732
2022-07-19 $17.86 $17.89 $17.86 $17.89 $17.62 896
2022-07-18 $17.80 $17.80 $17.63 $17.66 $17.39 898
2022-07-15 $17.13 $17.24 $17.13 $17.24 $16.97 1,613
2022-07-14 $17.25 $17.36 $17.25 $17.36 $17.09 148
2022-07-13 $17.45 $17.58 $17.45 $17.54 $17.27 8,030
2022-07-12 $17.66 $17.66 $17.66 $17.66 $17.38 80
2022-07-11 $17.75 $17.75 $17.66 $17.66 $17.39 784
2022-07-08 $17.99 $17.99 $17.99 $17.99 $17.72 73
2022-07-07 $18.00 $18.05 $17.99 $17.99 $17.71 1,235
2022-07-06 $17.65 $17.69 $17.63 $17.69 $17.42 1,578
2022-07-05 $17.80 $17.81 $17.68 $17.81 $17.54 1,279
2022-07-01 $18.25 $18.25 $18.22 $18.25 $17.97 1,044
2022-06-30 $18.49 $18.49 $18.45 $18.45 $18.17 2,730
2022-06-29 $18.52 $18.59 $18.52 $18.59 $18.30 342
2022-06-28 $18.63 $18.63 $18.63 $18.63 $18.34 66
2022-06-27 $18.78 $18.80 $18.78 $18.80 $18.40 316
2022-06-24 $18.62 $18.68 $18.62 $18.65 $18.25 642
2022-06-23 $18.50 $18.50 $18.50 $18.50 $18.10 148
2022-06-22 $18.70 $18.75 $18.65 $18.68 $18.28 2,490
2022-06-21 $18.95 $18.95 $18.95 $18.95 $18.54 60
2022-06-17 $18.63 $18.69 $18.63 $18.69 $18.29 460
2022-06-16 $18.75 $18.81 $18.66 $18.75 $18.35 2,614
2022-06-15 $19.24 $19.24 $19.24 $19.24 $18.83 164
2022-06-14 $19.06 $19.06 $19.01 $19.01 $18.59 174
2022-06-13 $18.96 $18.96 $18.86 $18.88 $18.47 965
2022-06-10 $19.56 $19.61 $19.50 $19.56 $19.14 2,170
2022-06-09 $19.90 $19.90 $19.90 $19.90 $19.47 43
2022-06-08 $20.47 $20.47 $20.20 $20.20 $19.77 767
2022-06-07 $20.56 $20.67 $20.56 $20.67 $20.22 915
2022-06-06 $20.66 $20.66 $20.58 $20.58 $20.14 911
2022-06-03 $20.83 $20.86 $20.81 $20.81 $20.36 2,261
2022-06-02 $20.72 $20.88 $20.72 $20.88 $20.43 338
2022-06-01 $20.76 $20.76 $20.63 $20.63 $20.18 1,233
2022-05-31 $20.69 $20.71 $20.60 $20.60 $20.16 2,321
2022-05-27 $20.45 $20.57 $20.45 $20.57 $20.12 138
2022-05-26 $20.31 $20.50 $20.31 $20.50 $20.06 154
2022-05-25 $20.49 $20.49 $20.49 $20.49 $19.93 92
2022-05-24 $20.53 $20.53 $20.53 $20.53 $19.97 11
2022-05-23 $20.58 $20.62 $20.56 $20.62 $20.06 1,610
2022-05-20 $20.23 $20.24 $20.10 $20.22 $19.67 3,327
2022-05-19 $20.16 $20.21 $20.16 $20.21 $19.66 2,656
2022-05-18 $19.78 $19.78 $19.78 $19.78 $19.24 11
2022-05-17 $20.21 $20.21 $20.19 $20.19 $19.64 211
2022-05-16 $19.90 $19.90 $19.90 $19.90 $19.36 56
2022-05-13 $19.66 $19.78 $19.65 $19.75 $19.21 1,745
2022-05-12 $19.40 $19.40 $19.40 $19.40 $18.87 140
2022-05-11 $19.65 $19.75 $19.47 $19.47 $18.93 5,218
2022-05-10 $19.76 $19.76 $19.60 $19.60 $19.07 639
2022-05-09 $19.60 $19.61 $19.55 $19.55 $19.01 4,863
2022-05-06 $20.00 $20.12 $20.00 $20.05 $19.50 3,886
2022-05-05 $20.33 $20.33 $20.05 $20.26 $19.71 4,996
2022-05-04 $20.44 $20.94 $20.44 $20.93 $20.36 4,613
2022-05-03 $20.59 $20.64 $20.59 $20.64 $20.07 3,439
2022-05-02 $20.47 $20.48 $20.26 $20.40 $19.85 2,825
2022-04-29 $20.88 $20.89 $20.65 $20.65 $20.09 6,582
2022-04-28 $20.70 $20.85 $20.70 $20.77 $20.20 4,874
2022-04-27 $20.60 $20.72 $20.58 $20.69 $20.13 11,103
2022-04-26 $20.60 $20.62 $20.57 $20.57 $19.92 2,827
2022-04-25 $20.73 $20.73 $20.73 $20.73 $20.07 1,032
2022-04-22 $21.23 $21.23 $21.20 $21.20 $20.53 139
2022-04-21 $21.72 $21.72 $21.49 $21.49 $20.81 4,495
2022-04-20 $21.82 $21.90 $21.80 $21.87 $21.17 2,150
2022-04-19 $22.01 $22.01 $21.94 $21.96 $21.26 2,632
2022-04-18 $22.05 $22.05 $22.03 $22.05 $21.35 944
2022-04-14 $22.00 $22.00 $22.00 $22.00 $21.30 46
2022-04-13 $22.00 $22.00 $22.00 $22.00 $21.30 169
2022-04-12 $21.88 $21.88 $21.74 $21.74 $21.05 1,752
2022-04-11 $21.96 $21.97 $21.90 $21.90 $21.20 1,234
2022-04-08 $22.09 $22.09 $22.09 $22.09 $21.38 23
2022-04-07 $21.86 $21.86 $21.86 $21.86 $21.16 59
2022-04-06 $21.98 $22.02 $21.98 $22.01 $21.31 1,076
2022-04-05 $22.11 $22.11 $22.07 $22.07 $21.37 229
2022-04-04 $22.35 $22.35 $22.35 $22.35 $21.64 69
2022-04-01 $22.14 $22.14 $22.14 $22.14 $21.44 76
2022-03-31 $21.62 $21.62 $21.62 $21.62 $20.93 59
2022-03-30 $21.71 $21.71 $21.71 $21.71 $21.02 29
2022-03-29 $21.63 $21.63 $21.49 $21.54 $20.85 864
2022-03-28 $21.60 $21.60 $21.47 $21.55 $20.77 934
2022-03-25 $21.50 $21.60 $21.49 $21.60 $20.82 1,679
2022-03-24 $21.43 $21.54 $21.43 $21.54 $20.75 1,106
2022-03-23 $21.49 $21.56 $21.48 $21.48 $20.71 373
2022-03-22 $21.50 $21.50 $21.50 $21.50 $20.72 34
2022-03-21 $21.36 $21.36 $21.36 $21.36 $20.58 139
2022-03-18 $21.43 $21.43 $21.43 $21.43 $20.65 51
2022-03-17 $21.10 $21.15 $21.10 $21.15 $20.38 2,061
2022-03-16 $20.28 $20.73 $20.28 $20.73 $19.98 2,681
2022-03-15 $19.73 $19.82 $19.67 $19.79 $19.07 2,015
2022-03-14 $20.25 $20.25 $19.87 $19.96 $19.24 35,239
2022-03-11 $20.46 $20.46 $20.35 $20.35 $19.61 2,285
2022-03-10 $20.42 $20.46 $20.38 $20.45 $19.71 2,885
2022-03-09 $20.35 $20.65 $20.35 $20.65 $19.90 1,048
2022-03-08 $20.47 $20.53 $20.47 $20.52 $19.77 735
2022-03-07 $20.94 $20.94 $20.56 $20.57 $19.82 16,324
2022-03-04 $21.02 $21.10 $20.98 $21.10 $20.33 3,546
2022-03-03 $21.45 $21.53 $21.43 $21.46 $20.68 3,514
2022-03-02 $21.29 $21.32 $21.18 $21.23 $20.46 2,713
2022-03-01 $21.29 $21.29 $20.91 $21.05 $20.28 2,069
2022-02-28 $21.19 $21.41 $21.15 $21.41 $20.64 2,383
2022-02-25 $21.38 $21.70 $21.38 $21.70 $20.91 806
2022-02-24 $20.92 $21.32 $20.92 $21.32 $20.55 5,718
2022-02-23 $22.47 $22.47 $22.20 $22.20 $21.30 478
2022-02-22 $22.50 $22.57 $22.48 $22.48 $21.56 12,527
2022-02-18 $22.61 $22.63 $22.56 $22.56 $21.64 13,683
2022-02-17 $22.58 $22.58 $22.58 $22.58 $21.66 74
2022-02-16 $22.69 $22.88 $22.69 $22.82 $21.89 1,431
2022-02-15 $22.59 $22.59 $22.59 $22.59 $21.67 305
2022-02-14 $22.35 $22.38 $22.30 $22.38 $21.47 8,178
2022-02-11 $22.78 $23.09 $22.69 $22.69 $21.77 8,436
2022-02-10 $22.76 $22.80 $22.61 $22.61 $21.69 1,172
2022-02-09 $22.50 $22.60 $22.50 $22.60 $21.67 550
2022-02-08 $22.22 $22.39 $22.22 $22.38 $21.47 2,905
2022-02-07 $22.23 $22.23 $22.23 $22.23 $21.32 74
2022-02-04 $21.96 $21.96 $21.96 $21.96 $21.07 34
2022-02-03 $21.95 $21.95 $21.93 $21.93 $21.03 2,653
2022-02-02 $22.11 $22.17 $22.08 $22.10 $21.20 2,621
2022-02-01 $22.21 $22.21 $22.20 $22.20 $21.30 253
2022-01-31 $21.84 $22.09 $21.84 $22.09 $21.19 1,359
2022-01-28 $21.62 $21.72 $21.62 $21.72 $20.83 278
2022-01-27 $21.90 $21.92 $21.67 $21.78 $20.90 20,261
2022-01-26 $21.92 $21.92 $21.71 $21.71 $20.73 1,479
2022-01-25 $21.82 $21.95 $21.82 $21.95 $20.95 1,174
2022-01-24 $21.88 $21.88 $21.57 $21.85 $20.85 2,116
2022-01-21 $22.34 $22.34 $22.18 $22.18 $21.17 1,056
2022-01-20 $22.69 $22.69 $22.41 $22.41 $21.39 598
2022-01-19 $22.47 $22.55 $22.43 $22.49 $21.47 1,323
2022-01-18 $21.88 $21.88 $21.88 $21.88 $20.88 114
2022-01-14 $22.36 $22.38 $22.34 $22.38 $21.36 290
2022-01-13 $22.44 $22.47 $22.38 $22.38 $21.36 355
2022-01-12 $22.60 $22.60 $22.60 $22.60 $21.57 212
2022-01-11 $22.29 $22.40 $22.29 $22.40 $21.38 580
2022-01-10 $22.05 $22.05 $21.98 $22.05 $21.05 535
2022-01-07 $22.07 $22.14 $22.07 $22.10 $21.10 1,682
2022-01-06 $21.79 $21.80 $21.79 $21.79 $20.80 963
2022-01-05 $21.91 $21.92 $21.71 $21.71 $20.73 1,145
2022-01-04 $21.96 $21.96 $21.83 $21.84 $20.84 636
2022-01-03 $21.79 $21.82 $21.75 $21.82 $20.82 514
2021-12-31 $21.66 $21.67 $21.53 $21.53 $20.55 414
2021-12-30 $21.53 $21.74 $21.53 $21.70 $20.71 1,267
2021-12-29 $21.72 $21.73 $21.72 $21.73 $20.74 139
2021-12-28 $22.25 $22.25 $22.25 $22.25 $20.95 150
2021-12-27 $22.27 $22.27 $22.08 $22.26 $20.95 10,500
2021-12-23 $21.96 $22.05 $21.95 $21.95 $20.67 414
2021-12-22 $21.50 $21.50 $21.49 $21.49 $20.23 2,205
2021-12-21 $21.38 $21.49 $21.31 $21.49 $20.23 1,219
2021-12-20 $21.80 $21.82 $21.58 $21.58 $20.32 996
2021-12-17 $21.10 $21.10 $21.10 $21.10 $19.86 343
2021-12-16 $21.60 $21.67 $21.60 $21.61 $20.34 342
2021-12-15 $21.44 $21.54 $21.44 $21.54 $20.27 956
2021-12-14 $21.49 $21.58 $21.49 $21.58 $20.32 372
2021-12-13 $21.82 $21.82 $21.63 $21.63 $20.37 565
2021-12-10 $21.80 $21.85 $21.80 $21.85 $20.57 639
2021-12-09 $21.87 $21.90 $21.87 $21.90 $20.62 576
2021-12-08 $21.98 $22.03 $21.98 $22.03 $20.74 471
2021-12-07 $21.82 $22.02 $21.82 $22.02 $20.72 1,869
2021-12-06 $21.75 $21.75 $21.73 $21.73 $20.46 387
2021-12-03 $21.63 $21.66 $21.63 $21.66 $20.39 735
2021-12-02 $21.68 $21.68 $21.64 $21.64 $20.37 237
2021-12-01 $21.50 $21.50 $21.33 $21.33 $20.08 2,795
2021-11-30 $21.39 $21.39 $21.28 $21.29 $20.04 484
2021-11-29 $21.46 $21.46 $21.46 $21.46 $20.20 146
2021-11-26 $21.30 $21.30 $21.30 $21.30 $20.05 72
2021-11-24 $21.79 $21.89 $21.79 $21.84 $20.48 1,078
2021-11-23 $21.74 $21.84 $21.74 $21.80 $20.44 2,164
2021-11-22 $21.79 $21.79 $21.77 $21.77 $20.41 2,925
2021-11-19 $21.91 $21.91 $21.89 $21.90 $20.53 3,446
2021-11-18 $22.03 $22.03 $21.95 $21.95 $20.58 1,622
2021-11-17 $22.20 $22.21 $22.20 $22.21 $20.82 393
2021-11-16 $22.50 $22.50 $22.35 $22.35 $20.96 1,190
2021-11-15 $22.67 $22.67 $22.59 $22.62 $21.21 3,033
2021-11-12 $22.67 $22.72 $22.65 $22.65 $21.23 2,207
2021-11-11 $22.65 $22.67 $22.62 $22.67 $21.25 1,227
2021-11-10 $22.43 $22.43 $22.32 $22.32 $20.93 560
2021-11-09 $22.35 $22.46 $22.35 $22.41 $21.01 3,822
2021-11-08 $22.31 $22.42 $22.31 $22.42 $21.02 332
2021-11-05 $22.00 $22.12 $22.00 $22.06 $20.68 2,293
2021-11-04 $22.12 $22.12 $22.07 $22.07 $20.69 1,279
2021-11-03 $22.01 $22.26 $22.01 $22.26 $20.87 2,665
2021-11-02 $22.00 $22.06 $21.92 $22.00 $20.63 6,531
2021-11-01 $22.24 $22.45 $22.24 $22.39 $21.00 2,686
2021-10-29 $22.31 $22.31 $22.25 $22.25 $20.86 627
2021-10-28 $22.42 $22.46 $22.42 $22.46 $21.05 880
2021-10-27 $22.53 $22.53 $22.53 $22.53 $21.12 96
2021-10-26 $22.90 $22.92 $22.84 $22.84 $21.29 1,880
2021-10-25 $22.95 $23.02 $22.95 $23.02 $21.46 724
2021-10-22 $22.90 $22.90 $22.83 $22.83 $21.29 459
2021-10-21 $22.88 $22.88 $22.80 $22.80 $21.26 543
2021-10-20 $23.17 $23.17 $23.10 $23.10 $21.54 641
2021-10-19 $23.06 $23.16 $23.06 $23.15 $21.58 233
2021-10-18 $23.19 $23.19 $23.19 $23.19 $21.62 128
2021-10-15 $23.02 $23.20 $23.02 $23.17 $21.60 2,688
2021-10-14 $23.11 $23.14 $23.11 $23.14 $21.58 777
2021-10-13 $23.18 $23.18 $23.14 $23.14 $21.57 114
2021-10-12 $22.86 $22.86 $22.86 $22.86 $21.32 3
2021-10-11 $22.94 $23.01 $22.84 $22.84 $21.30 1,754
2021-10-08 $22.94 $22.94 $22.89 $22.89 $21.34 724
2021-10-07 $22.94 $22.94 $22.89 $22.89 $21.35 158
2021-10-06 $22.67 $22.77 $22.67 $22.77 $21.24 393
2021-10-05 $22.74 $22.74 $22.74 $22.74 $21.20 60
2021-10-04 $22.62 $22.66 $22.62 $22.66 $21.13 292
2021-10-01 $22.76 $22.78 $22.74 $22.77 $21.23 1,627
2021-09-30 $22.74 $22.74 $22.66 $22.66 $21.13 311
2021-09-29 $22.46 $22.46 $22.46 $22.46 $20.95 5
2021-09-28 $22.44 $22.44 $22.44 $22.44 $20.93 20
2021-09-27 $22.48 $22.54 $22.48 $22.54 $20.90 917
2021-09-24 $22.52 $22.55 $22.50 $22.52 $20.88 2,074
2021-09-23 $22.77 $22.77 $22.72 $22.73 $21.08 1,846
2021-09-22 $22.63 $22.64 $22.63 $22.64 $21.00 351
2021-09-21 $22.25 $22.33 $22.25 $22.33 $20.71 636
2021-09-20 $22.30 $22.30 $22.25 $22.25 $20.63 1,355
2021-09-17 $22.88 $22.91 $22.88 $22.91 $21.24 1,150
2021-09-16 $23.04 $23.18 $22.95 $23.12 $21.44 1,952
2021-09-15 $23.40 $23.48 $23.40 $23.48 $21.77 874
2021-09-14 $23.61 $23.61 $23.45 $23.45 $21.75 341
2021-09-13 $23.74 $23.74 $23.74 $23.74 $22.01 145
2021-09-10 $23.47 $23.47 $23.47 $23.47 $21.77 28
2021-09-09 $23.43 $23.47 $23.40 $23.47 $21.77 699
2021-09-08 $23.40 $23.40 $23.35 $23.35 $21.66 707
2021-09-07 $23.74 $23.77 $23.68 $23.68 $21.96 6,052
2021-09-03 $23.88 $23.94 $23.88 $23.91 $22.18 819
2021-09-02 $23.85 $23.85 $23.85 $23.85 $22.12 187
2021-09-01 $23.93 $23.93 $23.93 $23.93 $22.20 163
2021-08-31 $23.70 $23.70 $23.67 $23.67 $21.95 933
2021-08-30 $23.54 $23.55 $23.52 $23.52 $21.81 1,056
2021-08-27 $23.17 $23.47 $23.17 $23.47 $21.77 1,108
2021-08-26 $23.20 $23.21 $23.15 $23.15 $21.36 1,000
2021-08-25 $23.23 $23.32 $23.22 $23.32 $21.52 946
2021-08-24 $23.07 $23.16 $23.07 $23.14 $21.36 4,448
2021-08-23 $22.67 $22.84 $22.67 $22.83 $21.07 1,347
2021-08-20 $22.49 $22.81 $22.49 $22.81 $21.05 1,388
2021-08-19 $22.32 $22.65 $22.32 $22.65 $20.90 3,566
2021-08-18 $22.95 $22.95 $22.95 $22.95 $21.18 121
2021-08-17 $23.01 $23.05 $23.01 $23.02 $21.24 1,479
2021-08-16 $22.99 $23.16 $22.99 $23.16 $21.38 1,464
2021-08-13 $23.18 $23.29 $23.18 $23.26 $21.46 1,501
2021-08-12 $23.06 $23.26 $23.06 $23.20 $21.41 910
2021-08-11 $23.24 $23.29 $23.17 $23.29 $21.50 1,632
2021-08-10 $23.07 $23.07 $23.03 $23.03 $21.25 370
2021-08-09 $22.95 $23.00 $22.95 $22.97 $21.20 822
2021-08-06 $22.99 $22.99 $22.91 $22.95 $21.17 2,793
2021-08-05 $23.13 $23.13 $23.09 $23.09 $21.30 184
2021-08-04 $23.05 $23.18 $23.05 $23.13 $21.35 2,402
2021-08-03 $23.16 $23.23 $23.16 $23.17 $21.38 1,377
2021-08-02 $23.21 $23.21 $23.10 $23.11 $21.33 1,734
2021-07-30 $22.98 $22.98 $22.95 $22.95 $21.18 817
2021-07-29 $23.02 $23.13 $23.02 $23.08 $21.30 3,020
2021-07-28 $22.85 $23.04 $22.85 $23.04 $21.26 1,039
2021-07-27 $22.85 $22.93 $22.80 $22.93 $21.05 2,943
2021-07-26 $23.13 $23.22 $23.13 $23.21 $21.31 489
2021-07-23 $23.25 $23.25 $23.21 $23.21 $21.32 404
2021-07-22 $23.17 $23.17 $23.17 $23.17 $21.27 50
2021-07-21 $23.07 $23.10 $23.07 $23.07 $21.19 391
2021-07-20 $22.70 $22.98 $22.70 $22.96 $21.08 1,343
2021-07-19 $22.82 $22.86 $22.82 $22.86 $20.99 1,707
2021-07-16 $23.25 $23.25 $23.14 $23.14 $21.24 4,250
2021-07-15 $23.19 $23.19 $23.19 $23.19 $21.30 154
2021-07-14 $23.15 $23.16 $23.15 $23.16 $21.27 1,011
2021-07-13 $23.06 $23.06 $23.06 $23.06 $21.17 64
2021-07-12 $23.08 $23.11 $22.84 $23.11 $21.22 794
2021-07-09 $23.11 $23.25 $23.11 $23.25 $21.35 2,154
2021-07-08 $22.87 $22.87 $22.84 $22.84 $20.98 269
2021-07-07 $23.19 $23.20 $23.04 $23.15 $21.26 2,160
2021-07-06 $23.13 $23.13 $23.06 $23.12 $21.23 2,738
2021-07-02 $23.20 $23.23 $23.20 $23.23 $21.33 1,552
2021-07-01 $23.25 $23.25 $23.07 $23.10 $21.21 3,957
2021-06-30 $23.10 $23.11 $23.08 $23.11 $21.22 2,046
2021-06-29 $23.14 $23.16 $23.14 $23.16 $21.27 423
2021-06-28 $23.22 $23.26 $23.22 $23.26 $21.36 1,262
2021-06-25 $23.54 $23.54 $23.41 $23.41 $21.41 1,493
2021-06-24 $23.30 $23.30 $23.30 $23.30 $21.31 161
2021-06-23 $23.25 $23.26 $23.21 $23.21 $21.22 815
2021-06-22 $23.03 $23.25 $23.03 $23.24 $21.25 2,961
2021-06-21 $23.10 $23.22 $23.10 $23.22 $21.24 590
2021-06-18 $23.13 $23.13 $22.87 $22.97 $21.01 4,226
2021-06-17 $23.41 $23.41 $23.41 $23.41 $21.40 45
2021-06-16 $23.63 $23.76 $23.47 $23.47 $21.46 10,475
2021-06-15 $23.74 $23.74 $23.56 $23.61 $21.59 922
2021-06-14 $23.98 $23.98 $23.94 $23.94 $21.89 683
2021-06-11 $23.91 $23.91 $23.91 $23.91 $21.86 93
2021-06-10 $23.81 $24.02 $23.81 $23.94 $21.89 1,397
2021-06-09 $23.88 $23.88 $23.88 $23.88 $21.84 181
2021-06-08 $23.80 $23.87 $23.80 $23.85 $21.81 1,148
2021-06-07 $24.00 $24.00 $23.92 $23.98 $21.92 2,215
2021-06-04 $23.94 $24.02 $23.94 $23.98 $21.93 2,854
2021-06-03 $23.90 $23.90 $23.85 $23.85 $21.81 1,314
2021-06-02 $23.99 $24.04 $23.99 $24.00 $21.95 5,551
2021-06-01 $23.82 $23.95 $23.82 $23.91 $21.87 5,939
2021-05-28 $23.57 $23.60 $23.57 $23.58 $21.57 966
2021-05-27 $23.59 $23.59 $23.56 $23.57 $21.56 2,482
2021-05-26 $23.49 $23.49 $23.49 $23.49 $21.48 48
2021-05-25 $23.52 $23.53 $23.43 $23.43 $21.38 1,985
2021-05-24 $23.47 $23.47 $23.47 $23.47 $21.41 23
2021-05-21 $23.35 $23.35 $23.20 $23.20 $21.16 393
2021-05-20 $23.35 $23.45 $23.35 $23.44 $21.38 1,061
2021-05-19 $23.45 $23.48 $23.45 $23.48 $21.42 257
2021-05-18 $23.54 $23.54 $23.54 $23.54 $21.47 54
2021-05-17 $23.19 $23.23 $23.19 $23.23 $21.19 1,367
2021-05-14 $23.37 $23.44 $23.37 $23.44 $21.38 286
2021-05-13 $23.15 $23.18 $23.15 $23.18 $21.14 450
2021-05-12 $23.29 $23.29 $23.01 $23.01 $20.99 1,279
2021-05-11 $23.72 $23.80 $23.72 $23.80 $21.71 2,893
2021-05-10 $23.99 $23.99 $23.87 $23.87 $21.78 2,945
2021-05-07 $23.79 $23.87 $23.78 $23.81 $21.72 4,410
2021-05-06 $23.39 $23.46 $23.38 $23.44 $21.38 2,727
2021-05-05 $23.12 $23.12 $23.12 $23.12 $21.09 44
2021-05-04 $22.75 $22.84 $22.72 $22.84 $20.84 3,238
2021-05-03 $23.06 $23.06 $23.03 $23.03 $21.01 613
2021-04-30 $23.03 $23.03 $22.91 $22.97 $20.95 3,210
2021-04-29 $23.34 $23.51 $23.34 $23.50 $21.44 5,902
2021-04-28 $23.11 $23.35 $23.11 $23.35 $21.30 1,540
2021-04-27 $23.30 $23.30 $23.20 $23.20 $21.10 328
2021-04-26 $23.34 $23.34 $23.31 $23.31 $21.20 726
2021-04-23 $23.22 $23.22 $23.21 $23.22 $21.11 1,480
2021-04-22 $23.11 $23.13 $22.98 $23.02 $20.93 2,084
2021-04-21 $23.09 $23.20 $23.08 $23.20 $21.10 2,819
2021-04-20 $23.10 $23.10 $23.09 $23.09 $20.99 143
2021-04-19 $23.18 $23.21 $23.18 $23.18 $21.07 2,797
2021-04-16 $23.23 $23.37 $23.20 $23.24 $21.13 13,797
2021-04-15 $23.07 $23.11 $23.07 $23.11 $21.01 3,076
2021-04-14 $22.92 $22.94 $22.83 $22.83 $20.76 1,600
2021-04-13 $22.68 $22.74 $22.68 $22.74 $20.68 326
2021-04-12 $22.56 $22.58 $22.56 $22.58 $20.53 852
2021-04-09 $22.82 $22.82 $22.82 $22.82 $20.74 62
2021-04-08 $22.90 $22.97 $22.90 $22.94 $20.85 1,131
2021-04-07 $22.72 $22.73 $22.72 $22.73 $20.66 752
2021-04-06 $22.71 $22.76 $22.71 $22.76 $20.70 933
2021-04-05 $22.67 $22.71 $22.65 $22.71 $20.65 2,230
2021-04-01 $22.65 $22.65 $22.61 $22.61 $20.56 212
2021-03-31 $22.46 $22.59 $22.38 $22.57 $20.53 5,281
2021-03-30 $22.39 $22.44 $22.39 $22.41 $20.37 1,241
2021-03-29 $22.50 $22.50 $22.46 $22.48 $20.44 1,032
2021-03-26 $22.08 $22.43 $22.08 $22.43 $20.30 1,755
2021-03-25 $22.15 $22.21 $22.13 $22.17 $20.06 639
2021-03-24 $22.01 $22.10 $21.94 $21.94 $19.86 1,157
2021-03-23 $22.40 $22.40 $22.24 $22.24 $20.13 794
2021-03-22 $22.66 $22.69 $22.65 $22.65 $20.50 3,184
2021-03-19 $22.67 $22.91 $22.67 $22.89 $20.72 823
2021-03-18 $22.86 $22.86 $22.67 $22.67 $20.52 1,460
2021-03-17 $22.78 $23.12 $22.78 $23.08 $20.89 2,400
2021-03-16 $23.03 $23.05 $22.96 $23.04 $20.86 840
2021-03-15 $22.98 $22.98 $22.87 $22.97 $20.80 3,961
2021-03-12 $22.52 $22.76 $22.52 $22.72 $20.56 1,035
2021-03-11 $22.92 $22.92 $22.92 $22.92 $20.75 230
2021-03-10 $22.47 $22.49 $22.41 $22.45 $20.32 726
2021-03-09 $22.48 $22.58 $22.44 $22.44 $20.31 989
2021-03-08 $22.26 $22.30 $22.21 $22.21 $20.10 1,898
2021-03-05 $22.21 $22.49 $22.21 $22.49 $20.36 1,102
2021-03-04 $22.52 $22.52 $22.31 $22.31 $20.19 1,497
2021-03-03 $22.60 $22.67 $22.59 $22.67 $20.52 2,369
2021-03-02 $22.48 $22.48 $22.48 $22.48 $20.35 280
2021-03-01 $22.39 $22.60 $22.39 $22.51 $20.37 4,285
2021-02-26 $22.19 $22.20 $22.12 $22.18 $20.08 1,104
2021-02-25 $22.60 $22.69 $22.34 $22.34 $20.23 2,337
2021-02-24 $22.44 $22.62 $22.27 $22.62 $20.48 1,935
2021-02-23 $22.78 $22.94 $22.78 $22.90 $20.66 2,142
2021-02-22 $22.69 $22.78 $22.64 $22.64 $20.42 2,823
2021-02-19 $22.76 $22.77 $22.67 $22.67 $20.46 829
2021-02-18 $22.36 $22.43 $22.36 $22.43 $20.24 159
2021-02-17 $22.39 $22.46 $22.36 $22.46 $20.26 1,640
2021-02-16 $22.51 $22.51 $22.40 $22.40 $20.21 938
2021-02-12 $22.33 $22.38 $22.28 $22.34 $20.16 4,786
2021-02-11 $22.28 $22.35 $22.28 $22.33 $20.14 1,821
2021-02-10 $22.12 $22.15 $22.12 $22.12 $19.95 2,850
2021-02-09 $22.04 $22.12 $22.04 $22.12 $19.96 3,443
2021-02-08 $22.10 $22.16 $22.02 $22.15 $19.99 2,863
2021-02-05 $21.98 $22.09 $21.98 $22.07 $19.91 4,797
2021-02-04 $21.79 $21.86 $21.65 $21.86 $19.72 7,842
2021-02-03 $21.95 $21.95 $21.90 $21.90 $19.76 296
2021-02-02 $21.89 $21.91 $21.86 $21.87 $19.73 2,369
2021-02-01 $21.53 $21.76 $21.42 $21.65 $19.53 6,516
2021-01-29 $21.81 $21.81 $21.31 $21.31 $19.23 1,119
2021-01-28 $21.84 $21.99 $21.84 $21.93 $19.79 1,702
2021-01-27 $21.95 $21.96 $21.87 $21.87 $19.73 8,570
2021-01-26 $22.46 $22.46 $22.44 $22.44 $20.16 181
2021-01-25 $22.49 $22.49 $22.44 $22.49 $20.20 21,282
2021-01-22 $22.47 $22.47 $22.43 $22.43 $20.15 556
2021-01-21 $22.88 $22.88 $22.70 $22.80 $20.49 3,204
2021-01-20 $22.81 $22.85 $22.74 $22.83 $20.51 3,498
2021-01-19 $22.77 $22.82 $22.66 $22.66 $20.36 2,071
2021-01-15 $22.51 $22.51 $22.42 $22.44 $20.16 725
2021-01-14 $22.87 $22.87 $22.75 $22.82 $20.50 2,152
2021-01-13 $22.71 $22.78 $22.71 $22.75 $20.44 1,513
2021-01-12 $22.47 $22.60 $22.47 $22.60 $20.31 22,781
2021-01-11 $22.33 $22.38 $22.31 $22.33 $20.06 2,442
2021-01-08 $22.52 $22.63 $22.49 $22.59 $20.29 2,545
2021-01-07 $22.23 $22.23 $22.20 $22.21 $19.96 732
2021-01-06 $21.94 $22.08 $21.94 $22.03 $19.79 20,751
2021-01-05 $21.85 $21.99 $21.85 $21.96 $19.73 4,892
2021-01-04 $21.99 $21.99 $21.70 $21.73 $19.52 2,676
2020-12-31 $21.84 $21.84 $21.67 $21.67 $19.47 356
2020-12-30 $21.74 $21.74 $21.74 $21.74 $19.53 442
2020-12-29 $21.78 $21.78 $21.67 $21.71 $19.45 414
2020-12-28 $21.71 $21.71 $21.63 $21.68 $19.42 3,720
2020-12-24 $21.33 $21.36 $21.33 $21.36 $19.14 334
2020-12-23 $21.23 $21.24 $21.21 $21.21 $19.01 3,709
2020-12-22 $21.00 $21.00 $20.86 $20.90 $18.72 2,491
2020-12-21 $21.03 $21.24 $21.02 $21.14 $18.94 1,253
2020-12-18 $21.48 $21.48 $21.48 $21.48 $19.25 168
2020-12-17 $21.34 $21.38 $21.34 $21.38 $19.16 3,200
2020-12-16 $21.28 $21.33 $21.28 $21.33 $19.12 974
2020-12-15 $21.17 $21.23 $21.17 $21.23 $19.02 342
2020-12-14 $21.15 $21.22 $20.99 $20.99 $18.81 10,447
2020-12-11 $21.01 $21.01 $20.92 $20.96 $18.78 1,124
2020-12-10 $21.01 $21.04 $21.01 $21.04 $18.85 364
2020-12-09 $21.00 $21.00 $20.70 $20.76 $18.60 1,114
2020-12-08 $20.86 $20.92 $20.83 $20.88 $18.71 2,129
2020-12-07 $20.70 $20.72 $20.70 $20.72 $18.56 585
2020-12-04 $20.52 $20.55 $20.52 $20.55 $18.41 339
2020-12-03 $20.26 $20.42 $20.26 $20.37 $18.25 1,430
2020-12-02 $20.27 $20.31 $20.26 $20.26 $18.15 1,771
2020-12-01 $20.09 $20.10 $20.09 $20.10 $18.01 134
2020-11-30 $19.88 $19.88 $19.71 $19.71 $17.64 1,887
2020-11-27 $20.18 $20.18 $20.15 $20.16 $18.04 1,378
2020-11-25 $20.02 $20.03 $20.02 $20.03 $17.92 304
2020-11-24 $19.84 $19.93 $19.76 $19.93 $17.83 8,231
2020-11-23 $19.65 $19.65 $19.60 $19.60 $17.53 2,124
2020-11-20 $19.56 $19.56 $19.52 $19.52 $17.46 416
2020-11-19 $19.46 $19.46 $19.46 $19.46 $17.41 323
2020-11-18 $19.54 $19.54 $19.45 $19.45 $17.40 326
2020-11-17 $19.32 $19.45 $19.26 $19.40 $17.36 3,102
2020-11-16 $19.33 $19.33 $19.27 $19.28 $17.25 861
2020-11-13 $18.93 $19.03 $18.91 $18.99 $16.99 3,221
2020-11-12 $18.94 $18.96 $18.81 $18.81 $16.82 655
2020-11-11 $19.19 $19.19 $19.12 $19.12 $17.11 448
2020-11-10 $19.05 $19.06 $19.05 $19.06 $17.05 434
2020-11-09 $19.27 $19.27 $18.86 $18.86 $16.88 3,446
2020-11-06 $18.53 $18.58 $18.53 $18.58 $16.62 559
2020-11-05 $18.38 $18.48 $18.38 $18.48 $16.53 1,685
2020-11-04 $18.18 $18.18 $18.18 $18.18 $16.27 100
2020-11-03 $17.86 $17.93 $17.83 $17.88 $16.00 4,713
2020-11-02 $17.58 $17.60 $17.53 $17.60 $15.75 142,658
2020-10-30 $17.50 $17.50 $17.46 $17.46 $15.56 235
2020-10-29 $17.55 $17.55 $17.55 $17.55 $15.64 15
2020-10-28 $17.50 $17.50 $17.50 $17.50 $15.60 317
2020-10-27 $17.99 $17.99 $17.99 $17.99 $16.04 308
2020-10-26 $18.08 $18.08 $18.08 $18.08 $16.11 61
2020-10-23 $18.29 $18.29 $18.29 $18.29 $16.31 41
2020-10-22 $18.14 $18.14 $18.14 $18.14 $16.17 2
2020-10-21 $18.08 $18.08 $18.05 $18.05 $16.09 252
2020-10-20 $17.91 $17.99 $17.91 $17.95 $16.00 658
2020-10-19 $17.88 $17.88 $17.86 $17.86 $15.92 628
2020-10-16 $17.85 $17.85 $17.85 $17.85 $15.91 11
2020-10-15 $17.76 $17.81 $17.73 $17.81 $15.87 1,375
2020-10-14 $17.91 $17.91 $17.84 $17.84 $15.90 1,344
2020-10-13 $17.75 $17.78 $17.72 $17.78 $15.85 847
2020-10-12 $17.89 $17.89 $17.89 $17.89 $15.94 126
2020-10-09 $17.86 $17.86 $17.86 $17.86 $15.92 9
2020-10-08 $17.72 $17.72 $17.72 $17.72 $15.80 115
2020-10-07 $17.63 $17.63 $17.58 $17.63 $15.71 567
2020-10-06 $17.52 $17.66 $17.52 $17.53 $15.63 775
2020-10-05 $17.55 $17.55 $17.55 $17.55 $15.65 91
2020-10-02 $17.50 $17.50 $17.47 $17.47 $15.58 195
2020-10-01 $17.54 $17.63 $17.54 $17.63 $15.71 2,527
2020-09-30 $17.59 $17.60 $17.59 $17.60 $15.61 306
2020-09-29 $17.41 $17.46 $17.41 $17.46 $15.49 206
2020-09-28 $17.46 $17.51 $17.46 $17.51 $15.53 380
2020-09-25 $17.17 $17.30 $17.17 $17.30 $15.34 202
2020-09-24 $17.02 $17.33 $17.02 $17.33 $15.37 5,255
2020-09-23 $17.64 $17.64 $17.38 $17.38 $15.41 3,283
2020-09-22 $17.62 $17.71 $17.62 $17.71 $15.70 673
2020-09-21 $17.70 $17.86 $17.50 $17.84 $15.82 6,485
2020-09-18 $18.05 $18.05 $18.02 $18.02 $15.98 2,026
2020-09-17 $18.05 $18.14 $18.04 $18.13 $16.08 1,758
2020-09-16 $18.08 $18.15 $18.05 $18.05 $16.01 1,363
2020-09-15 $18.16 $18.16 $18.10 $18.10 $16.05 2,591
2020-09-14 $17.97 $17.98 $17.97 $17.98 $15.95 106
2020-09-11 $17.80 $17.80 $17.80 $17.80 $15.79 181
2020-09-10 $17.82 $17.82 $17.69 $17.69 $15.69 416
2020-09-09 $17.93 $17.97 $17.93 $17.97 $15.94 134
2020-09-08 $17.80 $17.80 $17.79 $17.79 $15.78 997
2020-09-04 $17.99 $17.99 $17.99 $17.99 $15.96 36
2020-09-03 $17.76 $17.90 $17.76 $17.90 $15.87 854
2020-09-02 $18.01 $18.12 $18.01 $18.12 $16.07 341
2020-09-01 $18.10 $18.17 $18.10 $18.17 $16.12 228
2020-08-31 $18.17 $18.17 $18.17 $18.17 $16.03 53
2020-08-28 $18.47 $18.47 $18.47 $18.47 $16.30 4
2020-08-27 $18.24 $18.28 $18.24 $18.28 $16.14 557
2020-08-26 $18.49 $18.52 $18.49 $18.52 $16.35 789
2020-08-25 $18.52 $18.56 $18.52 $18.56 $16.38 242
2020-08-24 $18.46 $18.46 $18.46 $18.46 $16.30 45
2020-08-21 $18.32 $18.32 $18.32 $18.32 $16.17 53
2020-08-20 $18.40 $18.40 $18.40 $18.40 $16.24 96
2020-08-19 $18.59 $18.59 $18.51 $18.51 $16.34 315
2020-08-18 $18.59 $18.64 $18.48 $18.62 $16.43 6,439
2020-08-17 $18.66 $18.74 $18.66 $18.72 $16.52 3,183
2020-08-14 $18.56 $18.56 $18.56 $18.56 $16.38 8
2020-08-13 $18.58 $18.58 $18.55 $18.55 $16.37 165
2020-08-12 $18.61 $18.61 $18.61 $18.61 $16.43 56
2020-08-11 $18.42 $18.42 $18.42 $18.42 $16.26 207
2020-08-10 $18.36 $18.36 $18.36 $18.36 $16.21 89
2020-08-07 $18.23 $18.23 $18.22 $18.22 $16.09 602
2020-08-06 $18.41 $18.41 $18.41 $18.41 $16.25 216
2020-08-05 $18.51 $18.56 $18.41 $18.41 $16.25 32,346
2020-08-04 $18.44 $18.44 $18.44 $18.44 $16.27 7
2020-08-03 $18.36 $18.36 $18.33 $18.33 $16.18 359
2020-07-31 $18.40 $18.40 $18.40 $18.40 $16.16 2
2020-07-30 $18.57 $18.57 $18.57 $18.57 $16.31 261
2020-07-29 $18.69 $18.76 $18.69 $18.76 $16.48 1,030
2020-07-28 $18.64 $18.64 $18.50 $18.55 $16.29 1,822
2020-07-27 $18.76 $18.93 $18.76 $18.93 $16.63 811
2020-07-24 $18.66 $18.74 $18.66 $18.74 $16.46 2,310
2020-07-23 $18.85 $18.85 $18.74 $18.74 $16.46 1,315
2020-07-22 $18.92 $18.92 $18.88 $18.88 $16.58 834
2020-07-21 $18.94 $18.94 $18.88 $18.88 $16.58 901
2020-07-20 $18.77 $18.86 $18.77 $18.86 $16.56 180
2020-07-17 $18.69 $18.70 $18.67 $18.67 $16.40 2,004
2020-07-16 $18.63 $18.63 $18.62 $18.63 $16.36 1,023
2020-07-15 $18.76 $18.76 $18.67 $18.72 $16.44 2,332
2020-07-14 $18.77 $18.77 $18.77 $18.77 $16.48 2
2020-07-13 $18.77 $18.77 $18.66 $18.66 $16.39 424
2020-07-10 $18.62 $18.62 $18.50 $18.59 $16.33 1,700
2020-07-09 $18.69 $18.69 $18.69 $18.69 $16.42 200
2020-07-08 $18.79 $18.87 $18.79 $18.87 $16.57 1,739
2020-07-07 $18.87 $18.87 $18.75 $18.75 $16.46 700
2020-07-06 $18.84 $19.04 $18.84 $19.03 $16.72 3,135
2020-07-02 $18.43 $18.43 $18.43 $18.43 $16.18 100
2020-07-01 $18.08 $18.12 $18.08 $18.12 $15.91 648
2020-06-30 $17.96 $18.01 $17.96 $18.01 $15.74 1,294
2020-06-29 $18.18 $18.18 $18.18 $18.18 $15.89 158
2020-06-26 $18.08 $18.13 $18.06 $18.06 $15.79 1,211
2020-06-25 $18.13 $18.24 $18.13 $18.24 $15.94 1,008
2020-06-24 $18.15 $18.15 $18.15 $18.15 $15.86 306
2020-06-23 $18.41 $18.41 $18.36 $18.39 $16.08 1,027
2020-06-22 $18.35 $18.42 $18.35 $18.35 $16.04 1,342
2020-06-19 $18.39 $18.45 $18.21 $18.21 $15.92 837
2020-06-18 $18.29 $18.29 $18.27 $18.27 $15.97 728
2020-06-17 $18.30 $18.30 $18.23 $18.23 $15.93 1,692
2020-06-16 $18.16 $18.29 $18.13 $18.13 $15.84 524
2020-06-15 $18.10 $18.10 $18.07 $18.08 $15.80 502
2020-06-12 $18.12 $18.24 $17.96 $18.18 $15.89 3,120
2020-06-11 $17.77 $17.77 $17.77 $17.77 $15.53 354
2020-06-10 $18.58 $18.72 $18.58 $18.72 $16.37 1,654
2020-06-09 $18.70 $18.70 $18.70 $18.70 $16.34 252
2020-06-08 $18.65 $18.81 $18.65 $18.81 $16.44 162,576
2020-06-05 $18.60 $18.60 $18.49 $18.49 $16.16 568
2020-06-04 $18.23 $18.23 $18.13 $18.13 $15.85 101
2020-06-03 $18.13 $18.41 $18.13 $18.41 $16.10 422
2020-06-02 $17.48 $17.48 $17.48 $17.48 $15.28 20
2020-06-01 $17.48 $17.48 $17.48 $17.48 $15.28 213
2020-05-29 $17.17 $17.17 $17.17 $17.17 $14.99 37
2020-05-28 $17.04 $17.04 $17.04 $17.04 $14.88 136
2020-05-27 $17.11 $17.11 $17.11 $17.11 $14.94 2
2020-05-26 $17.14 $17.14 $17.00 $17.00 $14.85 2,163
2020-05-22 $16.73 $16.73 $16.69 $16.69 $14.57 773
2020-05-21 $17.03 $17.03 $17.03 $17.03 $14.87 4
2020-05-20 $17.08 $17.08 $16.96 $17.00 $14.85 1,147
2020-05-19 $16.89 $16.89 $16.89 $16.89 $14.75 11
2020-05-18 $16.90 $17.01 $16.90 $17.01 $14.85 563
2020-05-15 $16.36 $16.36 $16.36 $16.36 $14.29 125
2020-05-14 $16.56 $16.56 $16.56 $16.56 $14.46 2
2020-05-13 $16.52 $16.52 $16.52 $16.52 $14.42 113
2020-05-12 $16.67 $16.82 $16.61 $16.61 $14.50 2,398
2020-05-11 $16.67 $16.70 $16.67 $16.70 $14.59 664
2020-05-08 $16.85 $16.85 $16.82 $16.82 $14.69 598
2020-05-07 $16.61 $16.61 $16.54 $16.54 $14.44 900
2020-05-06 $16.59 $16.59 $16.59 $16.59 $14.48 48
2020-05-05 $16.59 $16.59 $16.59 $16.59 $14.48 1,023
2020-05-04 $16.41 $16.49 $16.41 $16.49 $14.40 521
2020-05-01 $16.24 $16.26 $16.24 $16.26 $14.20 418
2020-04-30 $17.04 $17.04 $16.80 $16.80 $14.66 653
2020-04-29 $17.00 $17.13 $17.00 $17.13 $14.94 443
2020-04-28 $16.58 $16.58 $16.58 $16.58 $14.46 165
2020-04-27 $16.45 $16.58 $16.45 $16.58 $14.46 1,028
2020-04-24 $16.24 $16.24 $16.24 $16.24 $14.17 43
2020-04-23 $16.23 $16.23 $16.23 $16.23 $14.16 15
2020-04-22 $16.26 $16.26 $16.20 $16.23 $14.16 7,669
2020-04-21 $15.93 $15.94 $15.78 $15.92 $13.89 2,959
2020-04-20 $16.50 $16.50 $16.29 $16.33 $14.24 1,684
2020-04-17 $16.18 $16.18 $16.18 $16.18 $14.11 166
2020-04-16 $16.20 $16.28 $16.10 $16.18 $14.11 989
2020-04-15 $16.70 $16.70 $16.70 $16.70 $14.57 360
2020-04-14 $16.76 $16.76 $16.62 $16.70 $14.57 2,935
2020-04-13 $16.40 $16.47 $16.36 $16.47 $14.37 922
2020-04-09 $16.48 $16.49 $16.48 $16.49 $14.39 159
2020-04-08 $16.32 $16.41 $16.32 $16.41 $14.32 801
2020-04-07 $16.27 $16.30 $16.13 $16.22 $14.15 7,613
2020-04-06 $16.01 $16.12 $16.01 $16.12 $14.06 125
2020-04-03 $15.55 $15.62 $15.42 $15.42 $13.45 757
2020-04-02 $15.60 $15.60 $15.55 $15.55 $13.57 621
2020-04-01 $15.04 $15.04 $15.04 $15.04 $13.12 10
2020-03-31 $15.69 $15.69 $15.54 $15.54 $13.49 276
2020-03-30 $15.29 $15.44 $15.29 $15.44 $13.40 122
2020-03-27 $15.30 $15.30 $15.20 $15.26 $13.24 3,532
2020-03-26 $15.97 $16.09 $15.91 $16.09 $13.96 3,566
2020-03-25 $15.46 $15.54 $15.46 $15.46 $13.42 307
2020-03-24 $14.82 $14.82 $14.82 $14.82 $12.86 66
2020-03-23 $14.04 $14.04 $13.90 $13.97 $12.12 1,543
2020-03-20 $14.65 $14.68 $14.28 $14.28 $12.39 1,089
2020-03-19 $13.82 $14.16 $13.82 $14.10 $12.24 287
2020-03-18 $14.49 $14.49 $13.76 $14.08 $12.22 2,776
2020-03-17 $14.95 $15.35 $14.95 $15.35 $13.32 1,152
2020-03-16 $15.00 $15.18 $14.71 $14.73 $12.78 1,837
2020-03-13 $16.47 $16.59 $16.30 $16.59 $14.40 15,094
2020-03-12 $16.36 $16.36 $15.85 $15.85 $13.75 1,696
2020-03-11 $17.65 $17.65 $17.65 $17.65 $15.32 149
2020-03-10 $17.99 $18.40 $17.95 $18.40 $15.97 1,598
2020-03-09 $18.02 $18.02 $17.75 $17.75 $15.41 11,236
2020-03-06 $19.21 $19.21 $19.21 $19.21 $16.67 132
2020-03-05 $19.78 $19.78 $19.54 $19.54 $16.96 3,456
2020-03-04 $20.00 $20.06 $19.95 $19.95 $17.31 1,472
2020-03-03 $19.60 $20.00 $19.60 $19.80 $17.19 698
2020-03-02 $19.35 $19.72 $19.27 $19.72 $17.11 2,546
2020-02-28 $19.17 $19.57 $19.01 $19.57 $16.90 9,828
2020-02-27 $19.99 $19.99 $19.68 $19.68 $17.00 2,610
2020-02-26 $20.50 $20.50 $20.28 $20.28 $17.51 1,655
2020-02-25 $20.40 $20.40 $20.12 $20.12 $17.37 1,672
2020-02-24 $20.41 $20.42 $20.34 $20.38 $17.60 4,125
2020-02-21 $21.13 $21.13 $21.07 $21.07 $18.19 1,070
2020-02-20 $21.20 $21.27 $20.93 $21.00 $18.14 9,673
2020-02-19 $21.31 $21.34 $21.29 $21.31 $18.40 3,204
2020-02-18 $21.29 $21.32 $21.27 $21.29 $18.39 1,510
2020-02-14 $21.41 $21.41 $21.41 $21.41 $18.48 82
2020-02-13 $21.42 $21.42 $21.37 $21.37 $18.46 613
2020-02-12 $21.55 $21.60 $21.50 $21.60 $18.65 1,396
2020-02-11 $21.45 $21.45 $21.41 $21.41 $18.49 618
2020-02-10 $21.17 $21.23 $21.17 $21.23 $18.33 2,541
2020-02-07 $21.11 $21.11 $21.11 $21.11 $18.23 156
2020-02-06 $21.69 $21.69 $21.50 $21.50 $18.56 317
2020-02-05 $21.57 $21.59 $21.55 $21.59 $18.64 838
2020-02-04 $21.37 $21.53 $21.37 $21.41 $18.49 1,865
2020-02-03 $20.99 $20.99 $20.99 $20.99 $18.13 170
2020-01-31 $21.05 $21.08 $20.90 $20.94 $17.98 3,094
2020-01-30 $21.28 $21.46 $21.24 $21.46 $18.43 602
2020-01-29 $21.70 $21.70 $21.70 $21.70 $18.64 91
2020-01-28 $21.66 $21.66 $21.66 $21.66 $18.60 7
2020-01-27 $21.48 $21.56 $21.35 $21.51 $18.47 7,082
2020-01-24 $22.23 $22.23 $22.23 $22.23 $19.09 105
2020-01-23 $22.39 $22.45 $22.24 $22.42 $19.26 4,082
2020-01-22 $22.62 $22.62 $22.62 $22.62 $19.42 116
2020-01-21 $22.51 $22.63 $22.51 $22.54 $19.36 1,777
2020-01-17 $23.00 $23.07 $23.00 $23.06 $19.80 1,965
2020-01-16 $22.95 $22.95 $22.92 $22.92 $19.68 240
2020-01-15 $22.94 $22.94 $22.80 $22.85 $19.63 2,747
2020-01-14 $22.97 $22.97 $22.97 $22.97 $19.73 11
2020-01-13 $22.95 $23.05 $22.95 $23.05 $19.80 1,002
2020-01-10 $22.74 $22.74 $22.74 $22.74 $19.53 29
2020-01-09 $22.67 $22.70 $22.66 $22.66 $19.46 1,203
2020-01-08 $22.51 $22.62 $22.51 $22.58 $19.39 282
2020-01-07 $22.50 $22.50 $22.50 $22.50 $19.32 312
2020-01-06 $22.58 $22.64 $22.44 $22.59 $19.40 7,572
2020-01-03 $22.72 $22.72 $22.71 $22.71 $19.50 410
2020-01-02 $23.03 $23.08 $22.96 $23.08 $19.82 385
2019-12-31 $22.77 $22.77 $22.73 $22.75 $19.54 473
2019-12-30 $22.87 $22.87 $22.63 $22.63 $19.44 1,804
2019-12-27 $22.84 $22.84 $22.84 $22.84 $19.42 15
2019-12-26 $22.75 $22.80 $22.75 $22.80 $19.38 340
2019-12-24 $22.60 $22.62 $22.56 $22.56 $19.18 2,995
2019-12-23 $22.54 $22.58 $22.51 $22.55 $19.17 3,470
2019-12-20 $22.47 $22.54 $22.47 $22.52 $19.14 1,423
2019-12-19 $22.45 $22.50 $22.42 $22.50 $19.13 2,045
2019-12-18 $22.53 $22.53 $22.44 $22.48 $19.11 1,616
2019-12-17 $22.43 $22.50 $22.43 $22.50 $19.12 180
2019-12-16 $22.36 $22.37 $22.33 $22.33 $18.98 846
2019-12-13 $22.10 $22.10 $22.06 $22.07 $18.76 885
2019-12-12 $22.00 $22.09 $21.98 $22.09 $18.77 412
2019-12-11 $21.72 $21.81 $21.69 $21.81 $18.54 1,223
2019-12-10 $21.57 $21.57 $21.57 $21.57 $18.33 53
2019-12-09 $21.49 $21.49 $21.49 $21.49 $18.26 74
2019-12-06 $21.60 $21.60 $21.60 $21.60 $18.36 231
2019-12-05 $21.48 $21.53 $21.48 $21.52 $18.30 762
2019-12-04 $21.41 $21.41 $21.38 $21.38 $18.17 149
2019-12-03 $21.16 $21.20 $21.16 $21.20 $18.02 233
2019-12-02 $21.20 $21.24 $21.20 $21.24 $18.05 139
2019-11-29 $21.48 $21.48 $21.48 $21.48 $18.06 0
2019-11-27 $21.76 $21.76 $21.76 $21.76 $18.29 10
2019-11-26 $21.63 $21.70 $21.62 $21.70 $18.24 419
2019-11-25 $21.87 $21.87 $21.83 $21.83 $18.35 798
2019-11-22 $21.65 $21.65 $21.64 $21.64 $18.19 425
2019-11-21 $21.56 $21.63 $21.56 $21.63 $18.18 341
2019-11-20 $21.50 $21.58 $21.50 $21.58 $18.14 173
2019-11-19 $21.57 $21.57 $21.57 $21.57 $18.13 78
2019-11-18 $21.58 $21.58 $21.51 $21.51 $18.08 548
2019-11-15 $21.57 $21.59 $21.53 $21.53 $18.10 3,257
2019-11-14 $21.40 $21.40 $21.38 $21.38 $17.97 718
2019-11-13 $21.47 $21.49 $21.44 $21.45 $18.03 674
2019-11-12 $21.46 $21.46 $21.46 $21.46 $18.04 13
2019-11-11 $21.61 $21.65 $21.60 $21.65 $18.20 6,913
2019-11-08 $21.87 $21.88 $21.81 $21.81 $18.33 10,093
2019-11-07 $21.93 $21.93 $21.90 $21.90 $18.41 162
2019-11-06 $21.91 $21.91 $21.83 $21.83 $18.35 553
2019-11-05 $21.80 $21.80 $21.80 $21.80 $18.33 475
2019-11-04 $21.68 $21.68 $21.68 $21.68 $18.22 1
2019-11-01 $21.45 $21.45 $21.44 $21.44 $18.03 100
2019-10-31 $21.53 $21.53 $21.32 $21.37 $17.88 1,184
2019-10-30 $21.48 $21.66 $21.48 $21.66 $18.12 481
2019-10-29 $21.58 $21.58 $21.58 $21.58 $18.05 64
2019-10-28 $21.65 $21.65 $21.63 $21.63 $18.09 105
2019-10-25 $21.38 $21.49 $21.38 $21.49 $17.98 503
2019-10-24 $21.48 $21.48 $21.45 $21.45 $17.94 1,308
2019-10-23 $21.40 $21.47 $21.40 $21.47 $17.96 108
2019-10-22 $21.34 $21.34 $21.33 $21.33 $17.84 242
2019-10-21 $21.19 $21.19 $21.19 $21.19 $17.72 209
2019-10-18 $21.14 $21.14 $21.14 $21.14 $17.69 240
2019-10-17 $21.16 $21.19 $21.16 $21.19 $17.72 110
2019-10-16 $21.05 $21.07 $21.04 $21.07 $17.63 2,487
2019-10-15 $21.10 $21.10 $21.08 $21.08 $17.63 280
2019-10-14 $21.03 $21.03 $20.98 $20.98 $17.55 227
2019-10-11 $21.23 $21.24 $21.17 $21.17 $17.71 481
2019-10-10 $20.89 $20.89 $20.87 $20.87 $17.46 109
2019-10-09 $20.68 $20.68 $20.68 $20.68 $17.30 225
2019-10-08 $20.59 $20.59 $20.59 $20.59 $17.22 4
2019-10-07 $20.69 $20.69 $20.69 $20.69 $17.31 38
2019-10-04 $20.84 $20.84 $20.84 $20.84 $17.43 19
2019-10-03 $20.73 $20.73 $20.73 $20.73 $17.34 71
2019-10-02 $20.57 $20.60 $20.57 $20.60 $17.23 235
2019-10-01 $20.70 $20.71 $20.70 $20.71 $17.32 905
2019-09-30 $20.96 $20.96 $20.95 $20.95 $17.43 107
2019-09-27 $20.79 $20.83 $20.79 $20.83 $17.32 321
2019-09-26 $20.92 $20.94 $20.92 $20.94 $17.42 456
2019-09-25 $20.85 $20.98 $20.85 $20.98 $17.45 491
2019-09-24 $21.03 $21.03 $21.03 $21.03 $17.49 8
2019-09-23 $21.21 $21.21 $21.21 $21.21 $17.64 87
2019-09-20 $21.24 $21.24 $21.24 $21.24 $17.66 0
2019-09-19 $21.44 $21.44 $21.31 $21.31 $17.72 144
2019-09-18 $21.60 $21.60 $21.54 $21.54 $17.91 491
2019-09-17 $21.63 $21.63 $21.63 $21.63 $17.99 3
2019-09-16 $21.67 $21.67 $21.67 $21.67 $18.02 1
2019-09-13 $21.71 $21.71 $21.71 $21.71 $18.06 32
2019-09-12 $21.63 $21.63 $21.62 $21.62 $17.98 319
2019-09-11 $21.53 $21.53 $21.51 $21.51 $17.89 214
2019-09-10 $21.23 $21.23 $21.23 $21.23 $17.66 8
2019-09-09 $21.14 $21.14 $21.14 $21.14 $17.58 33
2019-09-06 $21.09 $21.12 $21.06 $21.06 $17.52 936
2019-09-05 $20.96 $20.96 $20.96 $20.96 $17.43 100
2019-09-04 $20.79 $20.79 $20.79 $20.79 $17.29 100
2019-09-03 $20.46 $20.46 $20.46 $20.46 $17.02 136
2019-08-30 $20.61 $20.61 $20.61 $20.61 $17.05 100
2019-08-29 $20.38 $20.38 $20.38 $20.38 $16.86 47
2019-08-28 $20.19 $20.19 $20.19 $20.19 $16.70 52
2019-08-27 $20.03 $20.04 $20.03 $20.04 $16.57 430
2019-08-26 $19.92 $19.94 $19.92 $19.94 $16.49 354
2019-08-23 $19.84 $19.86 $19.84 $19.86 $16.43 204
2019-08-22 $20.18 $20.18 $20.18 $20.18 $16.69 60
2019-08-21 $20.30 $20.39 $20.30 $20.35 $16.83 2,755
2019-08-20 $20.21 $20.25 $20.21 $20.24 $16.74 693
2019-08-19 $20.21 $20.24 $20.21 $20.24 $16.74 1,660
2019-08-16 $20.16 $20.19 $20.06 $20.19 $16.70 852
2019-08-15 $20.06 $20.06 $20.06 $20.06 $16.59 6
2019-08-14 $20.00 $20.00 $20.00 $20.00 $16.54 26
2019-08-13 $20.55 $20.55 $20.55 $20.55 $16.99 57
2019-08-12 $20.36 $20.36 $20.36 $20.36 $16.84 500
2019-08-09 $20.67 $20.67 $20.67 $20.67 $17.10 11
2019-08-08 $20.93 $20.93 $20.93 $20.93 $17.31 3
2019-08-07 $20.71 $20.71 $20.71 $20.71 $17.13 410
2019-08-06 $20.71 $20.74 $20.71 $20.74 $17.15 394
2019-08-05 $20.87 $20.87 $20.54 $20.59 $17.03 3,782
2019-08-02 $21.18 $21.29 $21.18 $21.23 $17.56 1,037
2019-08-01 $21.45 $21.45 $21.37 $21.37 $17.67 110
2019-07-31 $22.10 $22.18 $21.79 $22.00 $18.09 510
2019-07-30 $22.29 $22.31 $22.29 $22.31 $18.35 230
2019-07-29 $22.41 $22.41 $22.33 $22.40 $18.42 4,755
2019-07-26 $22.39 $22.39 $22.26 $22.39 $18.41 10,020
2019-07-25 $22.57 $22.57 $22.39 $22.39 $18.41 3,668
2019-07-24 $22.57 $22.57 $22.57 $22.57 $18.56 0
2019-07-23 $22.52 $22.52 $22.47 $22.49 $18.49 630
2019-07-22 $22.46 $22.46 $22.46 $22.46 $18.47 128
2019-07-19 $22.50 $22.50 $22.50 $22.50 $18.50 19
2019-07-18 $22.52 $22.65 $22.52 $22.65 $18.63 391
2019-07-17 $22.44 $22.46 $22.44 $22.46 $18.47 109
2019-07-16 $22.46 $22.48 $22.39 $22.41 $18.42 8,422
2019-07-15 $22.38 $22.38 $22.38 $22.38 $18.40 1,249
2019-07-12 $22.39 $22.39 $22.39 $22.39 $18.41 7
2019-07-11 $22.42 $22.42 $22.42 $22.42 $18.44 20
2019-07-10 $22.31 $22.37 $22.31 $22.37 $18.40 205
2019-07-09 $22.12 $22.12 $22.12 $22.12 $18.19 47
2019-07-08 $22.21 $22.23 $22.20 $22.23 $18.28 1,270
2019-07-05 $22.34 $22.34 $22.34 $22.34 $18.37 21
2019-07-03 $22.47 $22.47 $22.47 $22.47 $18.48 36
2019-07-02 $22.47 $22.47 $22.37 $22.46 $18.47 840
2019-07-01 $22.52 $22.52 $22.52 $22.52 $18.52 8
2019-06-28 $22.41 $22.41 $22.35 $22.37 $18.33 699
2019-06-27 $22.38 $22.38 $22.38 $22.38 $18.34 0
2019-06-26 $22.37 $22.37 $22.37 $22.37 $18.33 0
2019-06-25 $22.23 $22.23 $22.19 $22.19 $18.19 221
2019-06-24 $22.37 $22.40 $22.32 $22.32 $18.29 1,988
2019-06-21 $22.25 $22.31 $22.25 $22.29 $18.26 3,247
2019-06-20 $22.38 $22.38 $22.35 $22.35 $18.32 106
2019-06-19 $22.11 $22.11 $22.11 $22.11 $18.12 0
2019-06-18 $21.85 $21.86 $21.85 $21.86 $17.91 271
2019-06-17 $21.53 $21.53 $21.46 $21.46 $17.59 302
2019-06-14 $21.41 $21.41 $21.37 $21.37 $17.51 427
2019-06-13 $21.47 $21.47 $21.47 $21.47 $17.60 119
2019-06-12 $21.48 $21.48 $21.48 $21.48 $17.60 11
2019-06-11 $21.68 $21.74 $21.68 $21.74 $17.81 539
2019-06-10 $21.56 $21.56 $21.44 $21.50 $17.62 5,780
2019-06-07 $21.44 $21.44 $21.44 $21.44 $17.57 116
2019-06-06 $21.30 $21.30 $21.30 $21.30 $17.46 148
2019-06-05 $21.33 $21.33 $21.33 $21.33 $17.48 237
2019-06-04 $21.37 $21.46 $21.37 $21.46 $17.59 619
2019-06-03 $21.43 $21.43 $21.41 $21.42 $17.56 650
2019-05-31 $21.45 $21.47 $21.45 $21.47 $17.50 790
2019-05-30 $21.35 $21.35 $21.30 $21.33 $17.38 617
2019-05-29 $21.15 $21.15 $21.15 $21.15 $17.24 537
2019-05-28 $21.03 $21.03 $20.92 $20.92 $17.06 1,086
2019-05-24 $20.96 $20.96 $20.86 $20.86 $17.00 299
2019-05-23 $20.78 $20.84 $20.75 $20.81 $16.96 515
2019-05-22 $21.06 $21.07 $21.01 $21.04 $17.15 2,751
2019-05-21 $21.13 $21.13 $21.13 $21.13 $17.22 0
2019-05-20 $20.90 $20.92 $20.90 $20.92 $17.05 232
2019-05-17 $21.01 $21.01 $20.93 $20.93 $17.06 773
2019-05-16 $21.30 $21.30 $21.30 $21.30 $17.36 40
2019-05-15 $21.37 $21.46 $21.37 $21.46 $17.49 941
2019-05-14 $21.50 $21.50 $21.46 $21.46 $17.49 295
2019-05-13 $21.27 $21.29 $21.20 $21.23 $17.30 2,081
2019-05-10 $21.78 $21.89 $21.78 $21.89 $17.84 185
2019-05-09 $21.68 $21.68 $21.68 $21.68 $17.67 187
2019-05-08 $22.03 $22.03 $21.93 $21.93 $17.88 105
2019-05-07 $22.02 $22.02 $21.96 $21.96 $17.90 255
2019-05-06 $22.29 $22.36 $22.29 $22.34 $18.21 1,091
2019-05-03 $22.66 $22.70 $22.66 $22.70 $18.51 540
2019-05-02 $22.52 $22.52 $22.45 $22.45 $18.30 112
2019-05-01 $22.47 $22.47 $22.47 $22.47 $18.32 154
2019-04-30 $22.64 $22.68 $22.59 $22.68 $18.47 663
2019-04-29 $22.74 $22.74 $22.68 $22.68 $18.47 1,247
2019-04-26 $22.67 $22.67 $22.64 $22.64 $18.43 538
2019-04-25 $22.45 $22.63 $22.34 $22.59 $18.40 5,328
2019-04-24 $22.70 $22.72 $22.68 $22.70 $18.48 3,200
2019-04-23 $23.03 $23.06 $23.03 $23.03 $18.76 1,220
2019-04-22 $23.06 $23.06 $23.06 $23.06 $18.78 0
2019-04-18 $23.08 $23.12 $23.06 $23.11 $18.82 860
2019-04-17 $23.30 $23.30 $23.24 $23.24 $18.92 3,451
2019-04-16 $23.20 $23.20 $23.19 $23.19 $18.88 391
2019-04-15 $23.09 $23.09 $23.09 $23.09 $18.80 11
2019-04-12 $23.20 $23.20 $23.14 $23.14 $18.84 2,209
2019-04-11 $23.04 $23.04 $23.04 $23.04 $18.77 6
2019-04-10 $23.43 $23.43 $23.43 $23.43 $19.08 292
2019-04-09 $23.34 $23.34 $23.34 $23.34 $19.01 6
2019-04-08 $23.33 $23.38 $23.33 $23.38 $19.04 1,867
2019-04-05 $23.40 $23.40 $23.40 $23.40 $19.06 14
2019-04-04 $23.35 $23.35 $23.33 $23.33 $19.00 854
2019-04-03 $23.14 $23.14 $23.11 $23.11 $18.82 187
2019-04-02 $23.01 $23.05 $22.99 $22.99 $18.73 792
2019-04-01 $23.05 $23.09 $22.96 $23.09 $18.81 468
2019-03-29 $22.77 $22.77 $22.75 $22.75 $18.48 531
2019-03-28 $22.56 $22.56 $22.56 $22.56 $18.33 1
2019-03-27 $22.63 $22.68 $22.53 $22.53 $18.30 1,988
2019-03-26 $22.73 $22.84 $22.73 $22.79 $18.52 2,600
2019-03-25 $22.65 $22.67 $22.65 $22.67 $18.42 200
2019-03-22 $22.61 $22.61 $22.52 $22.52 $18.29 482
2019-03-21 $23.36 $23.36 $23.36 $23.36 $18.98 20
2019-03-20 $23.15 $23.36 $23.12 $23.36 $18.98 2,785
2019-03-19 $23.49 $23.49 $23.37 $23.37 $18.99 101
2019-03-18 $23.37 $23.37 $23.37 $23.37 $18.98 35
2019-03-15 $23.10 $23.10 $23.07 $23.07 $18.74 200
2019-03-14 $22.78 $22.82 $22.78 $22.82 $18.54 1,172
2019-03-13 $23.04 $23.04 $23.04 $23.04 $18.72 0
2019-03-12 $23.01 $23.07 $23.01 $23.04 $18.72 295
2019-03-11 $23.01 $23.01 $23.01 $23.01 $18.69 0
2019-03-08 $22.69 $22.69 $22.69 $22.69 $18.43 2
2019-03-07 $23.00 $23.00 $22.73 $22.73 $18.47 204
2019-03-06 $23.24 $23.24 $23.12 $23.12 $18.78 181
2019-03-05 $23.35 $23.39 $23.35 $23.39 $19.00 153
2019-03-04 $23.25 $23.39 $23.23 $23.39 $19.00 1,053
2019-03-01 $23.30 $23.31 $23.26 $23.26 $18.89 2,008
2019-02-28 $23.22 $23.31 $23.18 $23.18 $18.83 6,478
2019-02-27 $23.46 $23.46 $23.45 $23.45 $19.05 121
2019-02-26 $23.68 $23.69 $23.68 $23.69 $19.24 184
2019-02-25 $23.73 $23.73 $23.70 $23.70 $19.26 2,245
2019-02-22 $23.52 $23.52 $23.52 $23.52 $19.10 71
2019-02-21 $23.29 $23.29 $23.29 $23.29 $18.92 8
2019-02-20 $23.35 $23.35 $23.35 $23.35 $18.97 14
2019-02-19 $23.19 $23.35 $23.19 $23.34 $18.96 524
2019-02-15 $23.12 $23.14 $23.12 $23.14 $18.79 150
2019-02-14 $23.06 $23.19 $23.06 $23.18 $18.83 690
2019-02-13 $23.29 $23.29 $23.16 $23.16 $18.82 1,283
2019-02-12 $23.47 $23.57 $23.47 $23.47 $19.07 4,143
2019-02-11 $23.31 $23.31 $23.18 $23.23 $18.87 2,684
2019-02-08 $23.31 $23.40 $23.31 $23.40 $19.01 103
2019-02-07 $23.45 $23.45 $23.34 $23.45 $19.05 2,304
2019-02-06 $23.73 $23.73 $23.67 $23.67 $19.23 644
2019-02-05 $24.04 $24.04 $24.04 $24.04 $19.53 46
2019-02-04 $23.89 $23.89 $23.86 $23.86 $19.38 486
2019-02-01 $23.97 $23.97 $23.89 $23.89 $19.40 965
2019-01-31 $23.86 $23.93 $23.86 $23.93 $19.43 2,763
2019-01-30 $23.63 $23.66 $23.63 $23.66 $19.22 178
2019-01-29 $23.45 $23.45 $23.39 $23.39 $18.99 201
2019-01-28 $23.14 $23.24 $23.14 $23.23 $18.87 1,979
2019-01-25 $23.33 $23.42 $23.33 $23.42 $19.02 309
2019-01-24 $23.25 $23.30 $23.20 $23.28 $18.90 796
2019-01-23 $23.12 $23.15 $23.12 $23.14 $18.79 301
2019-01-22 $22.73 $22.73 $22.73 $22.73 $18.46 13
2019-01-18 $23.16 $23.16 $23.13 $23.13 $18.78 158
2019-01-17 $22.86 $23.03 $22.86 $23.03 $18.70 205
2019-01-16 $22.98 $23.07 $22.98 $23.02 $18.69 2,406
2019-01-15 $22.76 $22.76 $22.76 $22.76 $18.49 0
2019-01-14 $22.77 $22.77 $22.76 $22.76 $18.49 200
2019-01-11 $22.78 $22.88 $22.78 $22.84 $18.55 10,576
2019-01-10 $22.68 $22.82 $22.68 $22.82 $18.53 223
2019-01-09 $22.24 $22.24 $22.24 $22.24 $18.06 0
2019-01-08 $22.13 $22.24 $22.13 $22.24 $18.06 100
2019-01-07 $22.15 $22.15 $22.14 $22.14 $17.98 511
2019-01-04 $22.18 $22.18 $22.18 $22.18 $18.01 7
2019-01-03 $21.46 $21.58 $21.46 $21.56 $17.51 2,599
2019-01-02 $21.62 $21.65 $21.62 $21.65 $17.58 314
2018-12-31 $21.43 $21.43 $21.37 $21.37 $17.36 260
2018-12-28 $21.42 $21.42 $21.42 $21.42 $17.40 100
2018-12-27 $21.14 $21.35 $21.14 $21.35 $17.31 2,512
2018-12-26 $21.24 $21.42 $21.24 $21.42 $17.37 335
2018-12-24 $21.20 $21.20 $21.20 $21.20 $17.19 0
2018-12-21 $21.31 $21.31 $21.20 $21.20 $17.19 130
2018-12-20 $21.44 $21.44 $21.44 $21.44 $17.39 0
2018-12-19 $21.22 $21.22 $21.22 $21.22 $17.21 1
2018-12-18 $21.54 $21.54 $21.44 $21.44 $17.39 100
2018-12-17 $21.47 $21.50 $21.47 $21.50 $17.43 551
2018-12-14 $21.75 $21.75 $21.75 $21.75 $17.64 4
2018-12-13 $22.01 $22.01 $22.01 $22.01 $17.85 0
2018-12-12 $21.93 $21.93 $21.93 $21.93 $17.78 34
2018-12-11 $21.64 $21.64 $21.64 $21.64 $17.54 1
2018-12-10 $21.49 $21.64 $21.49 $21.64 $17.54 223
2018-12-07 $22.50 $22.50 $22.50 $22.50 $18.24 31
2018-12-06 $22.50 $22.50 $22.50 $22.50 $18.24 66
2018-12-04 $22.50 $22.50 $22.50 $22.50 $18.24 201
2018-12-03 $22.51 $22.53 $22.39 $22.50 $18.24 6,220
2018-11-30 $22.32 $22.32 $22.32 $22.32 $18.01 1,154
2018-11-29 $22.37 $22.37 $22.37 $22.37 $18.06 227
2018-11-28 $22.01 $22.01 $22.01 $22.01 $17.77 15
2018-11-27 $22.01 $22.01 $22.01 $22.01 $17.77 16
2018-11-26 $22.01 $22.01 $22.01 $22.01 $17.77 0
2018-11-23 $22.01 $22.01 $22.01 $22.01 $17.77 180
2018-11-21 $21.71 $21.71 $21.71 $21.71 $17.52 0
2018-11-20 $21.85 $21.85 $21.71 $21.71 $17.52 1,100
2018-11-19 $22.44 $22.44 $22.44 $22.44 $18.11 5
2018-11-16 $22.44 $22.44 $22.44 $22.44 $18.11 1,141
2018-11-15 $21.91 $21.91 $21.91 $21.91 $17.68 1
2018-11-14 $21.91 $21.91 $21.91 $21.91 $17.68 0
2018-11-13 $21.91 $21.91 $21.91 $21.91 $17.68 0
2018-11-12 $21.91 $21.91 $21.91 $21.91 $17.68 1,121
2018-11-09 $22.55 $22.55 $22.55 $22.55 $18.20 0
2018-11-08 $22.55 $22.55 $22.55 $22.55 $18.20 0
2018-11-07 $22.56 $22.56 $22.55 $22.55 $18.20 813
2018-11-06 $22.48 $22.48 $22.38 $22.38 $18.07 773
2018-11-05 $22.47 $22.47 $22.47 $22.47 $18.14 621
2018-11-02 $21.76 $21.76 $21.76 $21.76 $17.56 1
2018-11-01 $21.86 $21.86 $21.86 $21.86 $17.64 0
2018-10-31 $21.86 $21.86 $21.86 $21.86 $17.56 1,900
2018-10-30 $21.67 $21.67 $21.67 $21.67 $17.41 118
2018-10-29 $21.75 $21.75 $21.75 $21.75 $17.48 106
2018-10-26 $21.20 $21.20 $21.20 $21.20 $17.04 95
2018-10-25 $21.20 $21.20 $21.20 $21.20 $17.04 0
2018-10-24 $21.20 $21.20 $21.20 $21.20 $17.04 116
2018-10-23 $21.49 $21.49 $21.49 $21.49 $17.27 145
2018-10-22 $22.10 $22.10 $22.10 $22.10 $17.76 30
2018-10-19 $22.10 $22.10 $22.10 $22.10 $17.76 0
2018-10-18 $22.10 $22.10 $22.10 $22.10 $17.76 0
2018-10-17 $22.10 $22.10 $22.10 $22.10 $17.76 90
2018-10-16 $22.10 $22.10 $22.10 $22.10 $17.76 2,000
2018-10-15 $21.65 $21.77 $21.65 $21.70 $17.44 2,796
2018-10-12 $21.81 $21.86 $21.74 $21.74 $17.47 1,204
2018-10-11 $22.30 $22.30 $22.30 $22.30 $17.92 2
2018-10-10 $22.30 $22.30 $22.30 $22.30 $17.92 0
2018-10-09 $22.31 $22.31 $22.30 $22.30 $17.92 4,243
2018-10-08 $22.26 $22.26 $22.26 $22.26 $17.89 56
2018-10-05 $22.26 $22.26 $22.26 $22.26 $17.89 14
2018-10-04 $22.26 $22.26 $22.26 $22.26 $17.89 155
2018-10-03 $22.66 $22.66 $22.66 $22.66 $18.21 508
2018-10-02 $22.70 $22.71 $22.66 $22.66 $18.21 762
2018-10-01 $22.70 $22.70 $22.70 $22.70 $18.24 101
2018-09-28 $22.90 $22.93 $22.84 $22.84 $18.27 878
2018-09-27 $22.99 $22.99 $22.99 $22.99 $18.39 655
2018-09-26 $22.90 $23.06 $22.90 $23.06 $18.45 1,400
2018-09-25 $22.98 $22.98 $22.98 $22.98 $18.38 218
2018-09-24 $23.07 $23.07 $23.00 $23.00 $18.40 275
2018-09-21 $23.16 $23.22 $23.10 $23.20 $18.56 3,899
2018-09-20 $22.94 $22.99 $22.94 $22.99 $18.39 446
2018-09-19 $22.71 $22.71 $22.71 $22.71 $18.16 80
2018-09-18 $22.71 $22.71 $22.71 $22.71 $18.16 100
2018-09-17 $22.48 $22.48 $22.45 $22.45 $17.96 2,338
2018-09-14 $22.52 $22.52 $22.47 $22.47 $17.97 515
2018-09-13 $22.08 $22.08 $22.08 $22.08 $17.66 0
2018-09-12 $22.08 $22.08 $22.08 $22.08 $17.66 59
2018-09-11 $22.02 $22.08 $22.00 $22.08 $17.66 834
2018-09-10 $22.26 $22.26 $22.15 $22.19 $17.75 2,942
2018-09-07 $22.45 $22.56 $22.39 $22.40 $17.92 2,037
2018-09-06 $22.60 $22.60 $22.60 $22.60 $18.08 44
2018-09-05 $22.59 $22.60 $22.59 $22.60 $18.08 503
2018-09-04 $22.74 $22.74 $22.70 $22.70 $18.16 514
2018-08-31 $23.21 $23.33 $23.17 $23.32 $18.57 2,429
2018-08-30 $23.25 $23.25 $23.03 $23.03 $18.33 1,932
2018-08-29 $23.30 $23.30 $23.30 $23.30 $18.55 316
2018-08-28 $23.52 $23.52 $23.52 $23.52 $18.73 1
2018-08-27 $23.50 $23.54 $23.50 $23.52 $18.73 4,607
2018-08-24 $23.18 $23.23 $23.18 $23.23 $18.50 10,100
2018-08-23 $23.16 $23.16 $23.00 $23.00 $18.31 1,245
2018-08-22 $23.20 $23.20 $23.20 $23.20 $18.47 0
2018-08-21 $23.16 $23.21 $23.16 $23.20 $18.47 3,044
2018-08-20 $22.93 $22.98 $22.93 $22.98 $18.30 655
2018-08-17 $23.03 $23.06 $23.03 $23.06 $18.36 826
2018-08-16 $22.83 $22.91 $22.83 $22.91 $18.24 626
2018-08-15 $22.75 $22.75 $22.73 $22.73 $18.10 5,163
2018-08-14 $23.11 $23.11 $23.11 $23.11 $18.40 1,020
2018-08-13 $23.14 $23.14 $23.11 $23.11 $18.40 1,020
2018-08-10 $23.39 $23.39 $23.29 $23.29 $18.54 878
2018-08-09 $24.03 $24.03 $24.03 $24.03 $19.13 415
2018-08-08 $24.12 $24.12 $24.12 $24.12 $19.20 251
2018-08-07 $24.29 $24.29 $24.29 $24.29 $19.34 723
2018-08-06 $23.91 $23.91 $23.91 $23.91 $19.04 208
2018-08-03 $24.10 $24.14 $24.10 $24.14 $19.22 529
2018-08-02 $23.99 $23.99 $23.99 $23.99 $19.10 223
2018-08-01 $24.36 $24.36 $24.36 $24.36 $19.40 161
2018-07-31 $24.49 $24.49 $24.49 $24.49 $19.40 100
2018-07-30 $24.46 $24.46 $24.43 $24.43 $19.35 1,323
2018-07-27 $24.20 $24.20 $24.20 $24.20 $19.17 135
2018-07-26 $24.00 $24.00 $24.00 $24.00 $19.01 0
2018-07-25 $24.00 $24.00 $24.00 $24.00 $19.01 0
2018-07-24 $24.00 $24.00 $24.00 $24.00 $19.01 271
2018-07-23 $23.72 $23.72 $23.72 $23.72 $18.79 0
2018-07-20 $23.72 $23.72 $23.72 $23.72 $18.79 10
2018-07-19 $23.72 $23.72 $23.72 $23.72 $18.79 0
2018-07-18 $23.79 $23.79 $23.72 $23.72 $18.79 1,216
2018-07-17 $23.71 $23.71 $23.71 $23.71 $18.78 0
2018-07-16 $23.71 $23.71 $23.71 $23.71 $18.78 2
2018-07-13 $23.77 $23.77 $23.71 $23.71 $18.78 10,468
2018-07-12 $23.60 $23.60 $23.60 $23.60 $18.69 42
2018-07-11 $23.60 $23.60 $23.60 $23.60 $18.69 212
2018-07-10 $23.86 $23.86 $23.86 $23.86 $18.90 136
2018-07-09 $23.67 $23.67 $23.67 $23.67 $18.75 48
2018-07-06 $23.67 $23.67 $23.67 $23.67 $18.75 1,927
2018-07-05 $23.41 $23.54 $23.41 $23.54 $18.64 749
2018-07-03 $23.64 $23.64 $23.64 $23.64 $18.72 734
2018-07-02 $23.35 $23.35 $23.35 $23.35 $18.49 137
2018-06-29 $23.30 $23.30 $23.30 $23.30 $18.34 64
2018-06-28 $23.30 $23.30 $23.30 $23.30 $18.34 10
2018-06-27 $23.41 $23.41 $23.30 $23.30 $18.34 1,423
2018-06-26 $23.67 $23.67 $23.67 $23.67 $18.64 106
2018-06-25 $23.70 $23.73 $23.58 $23.73 $18.68 1,075
2018-06-22 $23.94 $23.96 $23.89 $23.95 $18.86 1,084
2018-06-21 $24.08 $24.08 $24.08 $24.08 $18.96 1
2018-06-20 $24.09 $24.09 $24.08 $24.08 $18.96 608
2018-06-19 $23.80 $23.99 $23.80 $23.99 $18.88 981
2018-06-18 $24.04 $24.07 $23.92 $24.07 $18.95 2,805
2018-06-15 $24.45 $24.45 $24.24 $24.24 $19.08 900
2018-06-14 $24.64 $24.66 $24.50 $24.50 $19.29 907
2018-06-13 $24.73 $24.73 $24.73 $24.73 $19.47 15,054
2018-06-12 $24.70 $24.70 $24.70 $24.70 $19.45 401
2018-06-11 $25.01 $25.01 $25.01 $25.01 $19.69 11
2018-06-08 $25.01 $25.01 $25.01 $25.01 $19.69 4
2018-06-07 $25.01 $25.01 $25.01 $25.01 $19.69 613
2018-06-06 $25.18 $25.18 $25.18 $25.18 $19.82 405
2018-06-05 $24.83 $24.83 $24.83 $24.83 $19.55 24
2018-06-04 $24.83 $24.83 $24.83 $24.83 $19.55 3
2018-06-01 $24.83 $24.83 $24.83 $24.83 $19.55 101
2018-05-31 $24.44 $24.44 $24.44 $24.44 $19.16 0
2018-05-30 $24.44 $24.44 $24.44 $24.44 $19.16 231
2018-05-29 $24.44 $24.44 $24.44 $24.44 $19.16 231
2018-05-25 $24.94 $24.94 $24.94 $24.94 $19.55 6
2018-05-24 $24.94 $24.94 $24.94 $24.94 $19.55 145
2018-05-23 $25.08 $25.08 $25.08 $25.08 $19.66 215
2018-05-22 $25.01 $25.07 $25.01 $25.07 $19.65 809
2018-05-21 $24.87 $24.87 $24.87 $24.87 $19.50 182
2018-05-18 $24.94 $24.94 $24.94 $24.94 $19.55 1
2018-05-17 $24.92 $24.94 $24.92 $24.94 $19.55 521
2018-05-16 $25.22 $25.24 $25.21 $25.24 $19.79 1,694
2018-05-15 $24.98 $24.98 $24.98 $24.98 $19.58 555
2018-05-14 $25.34 $25.34 $25.33 $25.33 $19.86 238
2018-05-11 $25.26 $25.26 $25.26 $25.26 $19.80 2
2018-05-10 $25.28 $25.28 $25.26 $25.26 $19.80 838
2018-05-09 $24.91 $24.91 $24.91 $24.91 $19.53 950
2018-05-08 $24.88 $24.88 $24.88 $24.88 $19.51 558
2018-05-07 $25.19 $25.19 $25.19 $25.19 $19.75 72
2018-05-04 $25.16 $25.20 $25.16 $25.19 $19.75 455
2018-05-03 $25.33 $25.33 $25.33 $25.33 $19.86 11
2018-05-02 $25.36 $25.36 $25.27 $25.33 $19.86 926
2018-05-01 $25.54 $25.54 $25.54 $25.54 $20.02 61
2018-04-30 $25.64 $25.64 $25.54 $25.54 $19.96 1,538
2018-04-27 $25.64 $25.64 $25.64 $25.64 $20.03 550
2018-04-26 $25.61 $25.61 $25.61 $25.61 $20.01 100
2018-04-25 $25.53 $25.53 $25.53 $25.53 $19.95 21
2018-04-24 $25.78 $25.78 $25.53 $25.53 $19.95 720
2018-04-23 $26.08 $26.08 $26.08 $26.08 $20.38 2
2018-04-20 $26.08 $26.08 $26.08 $26.08 $20.38 10
2018-04-19 $26.08 $26.08 $26.08 $26.08 $20.38 252
2018-04-18 $26.08 $26.08 $26.08 $26.08 $20.38 10
2018-04-17 $26.08 $26.08 $26.08 $26.08 $20.38 986
2018-04-16 $26.25 $26.25 $26.25 $26.25 $20.51 37
2018-04-13 $26.25 $26.25 $26.25 $26.25 $20.51 75
2018-04-12 $26.25 $26.25 $26.25 $26.25 $20.51 2,519
2018-04-11 $26.27 $26.27 $26.22 $26.22 $20.49 3,816
2018-04-10 $26.04 $26.04 $26.04 $26.04 $20.35 985
2018-04-09 $26.44 $26.44 $26.44 $26.44 $20.66 27
2018-04-06 $26.44 $26.44 $26.44 $26.44 $20.66 33
2018-04-05 $26.44 $26.44 $26.44 $26.44 $20.66 112
2018-04-04 $26.44 $26.44 $26.44 $26.44 $20.66 86
2018-04-03 $26.35 $26.35 $26.35 $26.35 $20.59 1
2018-04-02 $26.44 $26.44 $26.44 $26.44 $20.66 0
2018-03-29 $26.44 $26.44 $26.44 $26.44 $20.59 190
2018-03-28 $26.55 $26.55 $26.55 $26.55 $20.68 5
2018-03-27 $26.55 $26.55 $26.55 $26.55 $20.68 15
2018-03-26 $26.55 $26.55 $26.55 $26.55 $20.68 100
2018-03-23 $26.55 $26.55 $26.55 $26.55 $20.68 0
2018-03-22 $26.55 $26.55 $26.55 $26.55 $20.68 701
2018-03-21 $26.80 $26.80 $26.80 $26.80 $20.87 0
2018-03-20 $26.79 $26.83 $26.79 $26.80 $20.87 2,500
2018-03-19 $26.85 $26.85 $26.85 $26.85 $20.91 0
2018-03-16 $26.85 $26.85 $26.85 $26.85 $20.91 0
2018-03-15 $26.84 $26.85 $26.83 $26.85 $20.91 786
2018-03-14 $27.07 $27.07 $27.07 $27.07 $21.08 0
2018-03-13 $27.07 $27.07 $27.07 $27.07 $21.08 100
2018-03-12 $26.75 $26.75 $26.75 $26.75 $20.83 17
2018-03-09 $26.75 $26.75 $26.75 $26.75 $20.83 15
2018-03-08 $26.63 $26.75 $26.63 $26.75 $20.83 624
2018-03-07 $26.42 $26.42 $26.42 $26.42 $20.58 17
2018-03-06 $26.42 $26.42 $26.42 $26.42 $20.58 31
2018-03-05 $26.42 $26.42 $26.42 $26.42 $20.58 121
2018-03-02 $26.85 $26.85 $26.85 $26.85 $20.91 4
2018-03-01 $26.85 $26.85 $26.85 $26.85 $20.91 8
2018-02-28 $26.85 $26.85 $26.85 $26.85 $20.90 7
2018-02-27 $27.10 $27.11 $26.85 $26.85 $20.90 560
2018-02-26 $27.17 $27.17 $27.17 $27.17 $21.15 106
2018-02-23 $27.16 $27.17 $27.16 $27.17 $21.15 604
2018-02-22 $26.88 $26.88 $26.87 $26.87 $20.91 1,551
2018-02-21 $26.90 $26.90 $26.90 $26.90 $20.94 2
2018-02-20 $26.90 $26.90 $26.90 $26.90 $20.94 341
2018-02-16 $27.16 $27.16 $27.16 $27.16 $21.14 10
2018-02-15 $27.16 $27.16 $27.16 $27.16 $21.14 202
2018-02-14 $26.93 $26.93 $26.93 $26.93 $20.96 110
2018-02-13 $26.37 $26.50 $26.37 $26.50 $20.63 2,147
2018-02-12 $26.24 $26.24 $26.24 $26.24 $20.42 20,174
2018-02-09 $25.80 $25.80 $25.80 $25.80 $20.08 417
2018-02-08 $26.34 $26.34 $26.34 $26.34 $20.50 579
2018-02-07 $26.74 $26.75 $26.74 $26.74 $20.81 781
2018-02-06 $26.01 $26.91 $26.01 $26.85 $20.90 9,632
2018-02-05 $27.10 $27.10 $27.09 $27.09 $21.09 518
2018-02-02 $27.41 $27.41 $27.09 $27.09 $21.08 1,500
2018-02-01 $27.83 $27.83 $27.80 $27.80 $21.64 426
2018-01-31 $27.83 $27.83 $27.83 $27.83 $21.63 5
2018-01-30 $27.89 $27.89 $27.83 $27.83 $21.63 960
2018-01-29 $28.01 $28.08 $28.01 $28.07 $21.81 662
2018-01-26 $28.39 $28.41 $28.39 $28.41 $22.08 393
2018-01-25 $28.17 $28.17 $28.15 $28.15 $21.87 1,115
2018-01-24 $28.06 $28.14 $28.06 $28.09 $21.83 1,623
2018-01-23 $27.78 $27.80 $27.78 $27.80 $21.60 345
2018-01-22 $27.39 $27.39 $27.39 $27.39 $21.28 87
2018-01-19 $27.39 $27.39 $27.39 $27.39 $21.28 23
2018-01-18 $27.39 $27.39 $27.39 $27.39 $21.28 10,100
2018-01-17 $27.39 $27.39 $27.39 $27.39 $21.28 205
2018-01-16 $27.21 $27.21 $27.21 $27.21 $21.14 256
2018-01-12 $26.95 $26.95 $26.95 $26.95 $20.94 19
2018-01-11 $26.95 $26.95 $26.95 $26.95 $20.94 3,235
2018-01-10 $26.90 $26.90 $26.90 $26.90 $20.90 224
2018-01-09 $26.96 $26.96 $26.93 $26.93 $20.93 832
2018-01-08 $26.93 $27.00 $26.93 $27.00 $20.98 626
2018-01-05 $26.80 $26.80 $26.80 $26.80 $20.83 114
2018-01-04 $26.68 $26.81 $26.68 $26.80 $20.83 8,060
2018-01-03 $26.69 $26.70 $26.69 $26.70 $20.75 402
2018-01-02 $26.49 $26.49 $26.43 $26.43 $20.54 303
2017-12-29 $26.15 $26.15 $26.15 $26.15 $20.32 160
2017-12-28 $25.97 $25.97 $25.97 $25.97 $20.18 560
2017-12-27 $25.90 $25.90 $25.90 $25.90 $20.04 165
2017-12-26 $25.79 $25.79 $25.79 $25.79 $19.96 120
2017-12-22 $25.78 $25.78 $25.77 $25.77 $19.94 357
2017-12-21 $25.39 $25.39 $25.39 $25.39 $19.65 100
2017-12-20 $25.39 $25.39 $25.39 $25.39 $19.65 100
2017-12-19 $25.39 $25.40 $25.39 $25.39 $19.65 698
2017-12-18 $25.52 $25.52 $25.52 $25.52 $19.75 100
2017-12-15 $25.32 $25.32 $25.32 $25.32 $19.59 222
2017-12-14 $25.21 $25.21 $25.21 $25.21 $19.51 0
2017-12-13 $25.15 $25.21 $25.15 $25.21 $19.51 400
2017-12-12 $24.75 $24.76 $24.75 $24.76 $19.16 210
2017-12-11 $24.93 $24.94 $24.93 $24.94 $19.30 531
2017-12-08 $24.76 $24.79 $24.76 $24.76 $19.16 1,149
2017-12-07 $24.68 $24.73 $24.66 $24.66 $19.08 4,089
2017-12-06 $24.85 $24.91 $24.84 $24.88 $19.25 2,547
2017-12-05 $25.11 $25.11 $25.11 $25.11 $19.43 10,186
2017-12-04 $25.08 $25.08 $25.08 $25.08 $19.41 113
2017-12-01 $24.90 $24.90 $24.90 $24.90 $19.27 100
2017-11-30 $24.99 $24.99 $24.90 $24.90 $19.27 2,352
2017-11-29 $25.01 $25.01 $25.01 $25.01 $19.35 135

AAM S&P Emerging Markets High Dividend Value ETF (EEMD) News Headlines

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