First Trust Dow Jones International Internet ETF (FDNI) Exchange: NASDAQ

Data as of Aug. 22, 2025

$32.91 ($-0.74) -2.20%

First Trust Dow Jones International Internet ETF - Daily Information
Click for more stock information on First Trust Dow Jones International Internet ETF.
Daily Information Data
Date Aug. 22, 2025
Open $32.95
Previous Close $32.91
High $32.97
Low $32.81
Adjusted Open $32.95
Previous Adjusted Close $32.91
Adjusted High $32.97
Adjusted Low $32.81

About First Trust Dow Jones International Internet ETF (FDNI)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts 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 ("SPDJI" or 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 designed to measure the performance of securities of non-U.S. issuers whose primary business focus is Internet-related. The Index selects 40 securities from the S&P Global ex-U.S. Broad Market Index, including the securities of issuers operating in both developed and emerging markets, issued by companies that derive a majority of their revenues from Internet commerce or Internet services. The S&P Global ex-U.S. Broad Market Index is a broad-based equity index that seeks to measure the performance of the global stock market, excluding the United States. As determined by the Index Provider, "Internet Commerce Companies" are those companies that derive the majority of their revenue from providing goods or services through the Internet. "Internet Services Companies" are those companies that derive the majority of their revenue from providing access to the Internet or providing services to people using the Internet. Twenty securities comprising the Index will be those issued by Internet Commerce Companies and twenty securities will be those issued by Internet Services Companies.In addition to the requirement that a company derive a majority of its revenue from Internet commerce or Internet services, the Index also excludes the securities of those companies that do not have a market capitalization of at least $1 billion and a six-month median daily traded value of at least $5 million. Once included in the Index, a company must maintain a market capitalization of at least $800 million and a six-month median daily traded value of at least $4 million to remain eligible for inclusion in the Index. In addition, to be eligible for inclusion in the Index, a security must be listed on a securities exchange located in a developed market country. The Index is selected by including the securities of the 20 Internet Commerce Companies with the largest market capitalization and 20 Internet Services Companies with the largest market capitalization that satisfy all eligibility requirements. In an effort to minimize portfolio turnover, the Index contains a mechanism that favors for inclusion a security that already comprises the Index over a security that does not if the two securities have similar market capitalization ranks. The Index is weighted according to free float (i.e. the amount available for trading) market capitalization. However, the weight for an individual security is capped at 10%.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in communication services companies and consumer discretionary companies and Chinese issuers and Asian issuers, 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 Jones International Internet ETF (FDNI)

Date Open High Low Close Adj.Close Volume
2025-08-01 $32.95 $32.97 $32.81 $32.91 $32.91 1,884
2025-07-31 $33.76 $33.83 $33.65 $33.65 $33.65 1,765
2025-07-30 $34.00 $34.00 $33.59 $33.59 $33.59 9,579
2025-07-29 $34.10 $34.19 $34.07 $34.11 $34.11 7,221
2025-07-28 $34.72 $34.77 $34.62 $34.67 $34.67 5,529
2025-07-25 $35.60 $35.60 $34.78 $34.84 $34.84 1,589
2025-07-24 $34.82 $34.82 $34.82 $34.82 $34.82 175
2025-07-23 $34.96 $35.06 $34.96 $35.06 $35.06 537
2025-07-22 $34.36 $34.68 $34.29 $34.51 $34.51 2,415
2025-07-21 $34.35 $34.67 $34.35 $34.50 $34.50 6,152
2025-07-18 $34.53 $34.69 $34.43 $34.43 $34.43 5,306
2025-07-17 $33.79 $34.17 $33.79 $34.16 $34.16 2,106
2025-07-16 $33.37 $33.70 $33.20 $33.70 $33.70 1,450
2025-07-15 $33.53 $33.63 $33.53 $33.61 $33.61 2,740
2025-07-14 $32.86 $32.96 $32.75 $32.96 $32.96 1,137
2025-07-11 $32.79 $32.93 $32.58 $32.68 $32.68 34,890
2025-07-10 $32.64 $32.95 $32.64 $32.91 $32.91 3,063
2025-07-09 $32.86 $32.99 $32.78 $32.96 $32.96 2,237
2025-07-08 $33.43 $33.43 $33.07 $33.17 $33.17 4,691
2025-07-07 $33.15 $33.19 $32.96 $33.10 $33.10 7,305
2025-07-03 $32.93 $33.04 $32.93 $32.99 $32.99 2,891
2025-07-02 $33.13 $33.19 $32.98 $33.06 $33.06 4,238
2025-07-01 $33.59 $33.63 $33.25 $33.33 $33.33 1,559
2025-06-30 $33.46 $33.70 $33.45 $33.65 $33.65 3,758
2025-06-27 $33.80 $33.80 $33.41 $33.72 $33.72 6,115
2025-06-26 $33.44 $33.77 $33.44 $33.60 $33.60 1,783
2025-06-25 $33.73 $33.74 $33.58 $33.58 $33.58 8,312
2025-06-24 $33.26 $33.90 $33.26 $33.82 $33.82 4,698
2025-06-23 $33.34 $33.58 $32.58 $33.07 $33.07 6,203
2025-06-20 $32.68 $33.13 $32.45 $32.45 $32.45 11,470
2025-06-18 $32.98 $32.98 $32.67 $32.77 $32.77 4,746
2025-06-17 $32.99 $33.09 $32.82 $32.82 $32.82 2,675
2025-06-16 $33.54 $33.54 $33.18 $33.22 $33.22 1,952
2025-06-13 $32.63 $32.63 $32.63 $32.63 $32.63 335
2025-06-12 $33.37 $33.38 $33.24 $33.29 $33.29 2,614
2025-06-11 $33.86 $33.86 $33.52 $33.52 $33.52 6,530
2025-06-10 $33.32 $33.44 $33.21 $33.33 $33.33 2,950
2025-06-09 $33.34 $33.64 $33.34 $33.52 $33.52 9,900
2025-06-06 $33.09 $33.30 $32.94 $33.19 $33.19 18,868
2025-06-05 $32.92 $33.15 $32.86 $32.92 $32.92 88,669
2025-06-04 $32.37 $32.93 $32.37 $32.71 $32.71 3,339
2025-06-03 $32.09 $32.26 $32.09 $32.23 $32.23 3,608
2025-06-02 $32.01 $32.26 $31.85 $32.26 $32.26 8,170
2025-05-30 $32.15 $32.15 $31.68 $32.08 $32.08 1,848
2025-05-29 $32.32 $32.35 $32.26 $32.27 $32.27 2,504
2025-05-28 $32.35 $32.35 $32.04 $32.19 $32.19 4,960
2025-05-27 $32.10 $32.42 $32.10 $32.30 $32.30 13,653
2025-05-23 $32.07 $32.43 $32.07 $32.43 $32.43 3,513
2025-05-22 $32.24 $32.53 $32.11 $32.43 $32.43 2,489
2025-05-21 $33.67 $33.67 $32.51 $32.51 $32.51 4,558
2025-05-20 $32.91 $33.01 $32.38 $32.87 $32.87 13,074
2025-05-19 $32.91 $33.91 $31.70 $32.90 $32.90 26,948
2025-05-16 $32.84 $32.84 $32.69 $32.83 $32.83 13,351
2025-05-15 $32.82 $32.91 $32.61 $32.91 $32.91 3,044
2025-05-14 $33.16 $33.24 $33.03 $33.16 $33.16 3,099
2025-05-13 $32.55 $32.95 $32.51 $32.87 $32.87 11,947
2025-05-12 $32.19 $32.59 $32.04 $32.39 $32.39 11,765
2025-05-09 $31.46 $31.46 $31.15 $31.18 $31.18 3,458
2025-05-08 $31.30 $31.57 $31.27 $31.57 $31.57 4,060
2025-05-07 $31.54 $31.54 $31.00 $31.41 $31.41 7,192
2025-05-06 $31.50 $31.94 $31.33 $31.57 $31.57 41,561
2025-05-05 $31.32 $31.59 $31.18 $31.39 $31.39 2,813,614
2025-05-02 $31.29 $31.53 $31.11 $31.25 $31.25 30,697
2025-05-01 $30.63 $30.63 $30.14 $30.44 $30.44 17,862
2025-04-30 $29.90 $30.19 $29.64 $30.19 $30.19 36,326
2025-04-29 $30.03 $30.37 $29.97 $30.19 $30.19 12,806
2025-04-28 $30.08 $30.26 $29.72 $30.26 $30.26 21,599
2025-04-25 $29.56 $30.28 $29.56 $30.03 $30.03 15,223
2025-04-24 $31.06 $31.06 $29.57 $29.99 $29.99 39,418
2025-04-23 $30.13 $30.16 $29.44 $29.72 $29.72 21,164
2025-04-22 $28.72 $29.35 $28.72 $29.09 $29.09 7,805
2025-04-21 $28.36 $28.36 $27.70 $28.07 $28.07 5,545
2025-04-17 $28.43 $28.87 $28.21 $28.30 $28.30 19,995
2025-04-16 $27.46 $28.62 $27.46 $28.34 $28.34 5,936
2025-04-15 $28.66 $29.05 $28.66 $28.82 $28.82 10,261
2025-04-14 $28.57 $29.28 $28.57 $29.03 $29.03 6,124
2025-04-11 $28.15 $28.17 $27.78 $28.13 $28.13 4,830
2025-04-10 $28.75 $28.75 $27.22 $27.67 $27.67 40,321
2025-04-09 $26.77 $28.90 $25.82 $28.53 $28.53 82,262
2025-04-08 $27.92 $27.92 $26.16 $26.20 $26.20 156,366
2025-04-07 $27.29 $31.00 $26.45 $26.88 $26.88 3,002,200
2025-04-04 $29.49 $29.49 $27.24 $27.94 $27.94 96,216
2025-04-03 $30.31 $30.57 $30.16 $30.32 $30.32 21,938
2025-04-02 $31.46 $31.56 $31.26 $31.26 $31.26 2,544
2025-04-01 $31.04 $31.50 $31.04 $31.29 $31.29 12,461
2025-03-31 $31.00 $31.00 $30.43 $30.97 $30.97 74,321
2025-03-28 $31.45 $31.54 $31.20 $31.20 $31.20 23,074
2025-03-27 $31.80 $32.32 $31.80 $32.27 $32.27 10,797
2025-03-26 $32.08 $32.08 $31.68 $31.81 $31.81 1,774
2025-03-25 $32.39 $32.55 $32.15 $32.23 $32.23 4,262
2025-03-24 $32.43 $32.48 $32.26 $32.42 $32.42 7,963
2025-03-21 $32.50 $32.50 $31.85 $32.13 $32.13 7,687
2025-03-20 $32.35 $32.64 $31.51 $32.49 $32.49 25,194
2025-03-19 $33.12 $33.35 $33.04 $33.33 $33.33 4,325
2025-03-18 $33.89 $33.89 $32.85 $32.88 $32.88 7,196
2025-03-17 $31.91 $33.57 $31.91 $33.52 $33.52 9,524
2025-03-14 $32.41 $32.61 $32.41 $32.59 $32.59 1,309
2025-03-13 $31.46 $31.94 $31.46 $31.64 $31.64 5,849
2025-03-12 $32.33 $32.33 $31.68 $31.97 $31.97 43,784
2025-03-11 $32.23 $32.23 $31.38 $31.87 $31.87 9,136
2025-03-10 $32.38 $32.38 $31.25 $31.38 $31.38 9,278
2025-03-07 $33.18 $33.38 $32.42 $32.94 $32.94 37,884
2025-03-06 $34.06 $34.06 $32.75 $33.04 $33.04 130,743
2025-03-05 $32.70 $33.27 $32.24 $33.23 $33.23 9,686
2025-03-04 $30.93 $31.48 $30.75 $31.43 $31.43 13,602
2025-03-03 $32.54 $32.54 $31.03 $31.30 $31.30 9,021
2025-02-28 $31.35 $31.81 $31.27 $31.80 $31.80 42,772
2025-02-27 $32.88 $32.88 $32.16 $32.17 $32.17 4,419
2025-02-26 $32.78 $33.00 $32.59 $32.68 $32.68 10,519
2025-02-25 $31.86 $32.00 $31.65 $31.79 $31.79 5,685
2025-02-24 $32.67 $32.67 $31.50 $31.76 $31.76 59,012
2025-02-21 $33.31 $34.12 $33.31 $33.33 $33.33 27,967
2025-02-20 $33.43 $33.63 $33.13 $33.19 $33.19 10,360
2025-02-19 $33.48 $33.48 $32.68 $32.92 $32.92 7,434
2025-02-18 $34.00 $34.00 $33.12 $33.42 $33.42 10,278
2025-02-14 $32.97 $32.97 $32.61 $32.97 $32.97 8,981
2025-02-13 $30.93 $32.07 $30.93 $32.04 $32.04 13,815
2025-02-12 $31.38 $31.67 $30.85 $31.41 $31.41 254,297
2025-02-11 $31.16 $31.25 $31.05 $31.25 $31.25 7,845
2025-02-10 $31.10 $31.20 $30.92 $31.20 $31.20 8,519
2025-02-07 $30.56 $30.74 $30.22 $30.24 $30.24 30,604
2025-02-06 $30.17 $30.27 $29.94 $30.15 $30.15 13,836
2025-02-05 $29.94 $30.13 $29.94 $30.09 $30.09 2,910
2025-02-04 $30.16 $30.44 $29.93 $30.32 $30.32 6,226
2025-02-03 $29.01 $29.09 $28.80 $28.98 $28.98 2,981
2025-01-31 $29.72 $29.77 $29.34 $29.34 $29.34 1,247
2025-01-30 $29.75 $30.12 $29.73 $29.93 $29.93 6,836
2025-01-29 $29.19 $29.23 $28.93 $29.06 $29.06 8,537
2025-01-28 $28.48 $29.15 $28.48 $29.15 $29.15 43,105
2025-01-27 $28.29 $28.29 $28.28 $28.28 $28.28 863
2025-01-24 $27.98 $28.33 $27.90 $28.30 $28.30 10,541
2025-01-23 $27.43 $27.67 $27.43 $27.64 $27.64 2,148
2025-01-22 $27.88 $27.88 $27.61 $27.68 $27.68 1,940
2025-01-21 $27.68 $27.68 $27.59 $27.59 $27.59 1,048
2025-01-17 $26.96 $27.50 $26.96 $27.36 $27.36 1,694
2025-01-16 $26.85 $27.00 $26.85 $26.88 $26.88 1,778
2025-01-15 $26.82 $27.00 $26.76 $26.98 $26.98 4,206
2025-01-14 $26.34 $26.39 $26.24 $26.38 $26.38 2,256
2025-01-13 $25.80 $25.96 $25.71 $25.94 $25.94 7,938
2025-01-10 $26.89 $26.89 $25.94 $26.00 $26.00 3,962
2025-01-08 $26.61 $26.83 $26.61 $26.83 $26.83 1,491
2025-01-07 $27.12 $27.25 $26.92 $26.92 $26.92 3,219
2025-01-06 $27.87 $27.90 $27.18 $27.29 $27.29 5,537
2025-01-03 $27.36 $27.53 $27.36 $27.49 $27.49 1,550
2025-01-02 $27.35 $27.35 $27.03 $27.11 $27.11 3,831
2024-12-31 $27.41 $27.41 $27.15 $27.29 $27.29 14,221
2024-12-30 $27.75 $27.75 $27.13 $27.26 $27.26 1,829
2024-12-27 $28.11 $28.11 $27.54 $27.69 $27.69 3,140
2024-12-26 $27.99 $28.10 $27.92 $28.10 $28.10 6,914
2024-12-24 $28.09 $28.09 $27.89 $27.92 $27.92 3,726
2024-12-23 $27.66 $27.91 $27.63 $27.85 $27.85 4,049
2024-12-20 $27.48 $28.07 $27.48 $27.90 $27.90 3,236
2024-12-19 $28.32 $28.32 $27.80 $27.84 $27.84 10,647
2024-12-18 $28.83 $28.83 $27.90 $27.90 $27.90 8,589
2024-12-17 $28.65 $28.92 $28.65 $28.92 $28.92 2,190
2024-12-16 $28.65 $28.78 $28.61 $28.61 $28.61 21,404
2024-12-13 $28.98 $28.98 $28.92 $28.95 $28.95 2,053
2024-12-12 $29.30 $29.58 $29.30 $29.39 $29.17 8,036
2024-12-11 $29.37 $29.57 $29.30 $29.55 $29.33 13,729
2024-12-10 $29.47 $30.77 $29.25 $29.38 $29.16 5,669
2024-12-09 $30.01 $30.61 $30.01 $30.28 $30.05 1,722
2024-12-06 $29.33 $29.43 $28.99 $29.32 $29.10 2,686
2024-12-05 $28.91 $29.04 $28.90 $29.03 $28.81 2,952
2024-12-04 $28.34 $28.97 $28.34 $28.96 $28.74 2,200
2024-12-03 $28.65 $28.95 $27.81 $27.81 $27.60 3,057
2024-12-02 $28.81 $29.03 $28.81 $28.97 $28.75 2,196
2024-11-29 $28.71 $28.99 $28.69 $28.93 $28.71 5,352
2024-11-27 $28.79 $28.90 $28.39 $28.90 $28.68 1,754
2024-11-26 $28.47 $28.47 $28.11 $28.36 $28.14 10,692
2024-11-25 $28.12 $28.32 $28.12 $28.12 $27.90 1,913
2024-11-22 $28.52 $28.52 $27.95 $28.06 $28.06 1,776
2024-11-21 $27.81 $28.52 $27.81 $28.45 $28.45 2,681
2024-11-20 $28.46 $28.64 $28.46 $28.64 $28.64 1,733
2024-11-19 $28.46 $28.58 $28.46 $28.58 $28.58 2,160
2024-11-18 $28.62 $28.62 $27.87 $28.62 $28.62 11,159
2024-11-15 $27.99 $28.40 $27.92 $28.32 $28.32 5,784
2024-11-14 $28.37 $28.61 $28.37 $28.37 $28.37 5,951
2024-11-13 $28.63 $28.74 $28.55 $28.74 $28.74 10,858
2024-11-12 $28.64 $28.75 $28.39 $28.46 $28.46 16,834
2024-11-11 $28.28 $28.62 $28.05 $28.05 $28.05 11,138
2024-11-08 $29.39 $29.66 $27.30 $28.49 $28.49 25,689
2024-11-07 $29.58 $29.58 $29.16 $29.40 $29.40 10,229
2024-11-06 $28.36 $28.36 $28.23 $28.25 $28.25 50,169
2024-11-05 $28.81 $28.95 $28.81 $28.95 $28.95 877
2024-11-04 $28.95 $28.95 $28.34 $28.41 $28.41 3,694
2024-11-01 $28.42 $29.43 $27.92 $27.92 $27.92 4,913
2024-10-31 $28.23 $28.23 $27.72 $27.72 $27.72 1,167
2024-10-30 $28.35 $28.62 $28.33 $28.41 $28.41 7,203
2024-10-29 $28.81 $28.89 $28.74 $28.77 $28.77 19,236
2024-10-28 $28.76 $28.81 $28.63 $28.73 $28.73 3,377
2024-10-25 $28.32 $28.32 $28.00 $28.27 $28.27 462
2024-10-24 $25.89 $28.70 $25.89 $28.49 $28.49 2,265
2024-10-23 $28.75 $28.82 $28.03 $28.15 $28.15 27,204
2024-10-22 $29.06 $29.06 $28.54 $28.82 $28.82 6,812
2024-10-21 $28.94 $28.94 $28.27 $28.48 $28.48 4,601
2024-10-18 $28.97 $28.97 $28.67 $28.74 $28.74 1,301
2024-10-17 $28.05 $28.05 $27.82 $27.88 $27.88 4,286
2024-10-16 $28.39 $28.55 $28.39 $28.41 $28.41 717
2024-10-15 $28.56 $28.56 $28.16 $28.23 $28.23 3,440
2024-10-14 $29.72 $29.72 $29.38 $29.38 $29.38 2,423
2024-10-11 $29.75 $30.03 $29.75 $30.03 $30.03 1,343
2024-10-10 $29.72 $29.84 $29.64 $29.74 $29.74 3,552
2024-10-09 $29.64 $29.82 $29.53 $29.68 $29.68 3,882
2024-10-08 $30.00 $30.00 $29.49 $29.77 $29.77 9,847
2024-10-07 $31.32 $31.34 $30.81 $31.25 $31.25 9,557
2024-10-04 $30.91 $30.97 $30.80 $30.93 $30.93 1,575
2024-10-03 $30.42 $30.67 $30.35 $30.45 $30.45 11,406
2024-10-02 $30.48 $30.65 $30.39 $30.64 $30.64 2,317
2024-10-01 $28.98 $29.64 $28.98 $29.51 $29.51 3,358
2024-09-30 $29.64 $29.64 $28.64 $28.64 $28.64 55,791
2024-09-27 $29.61 $29.88 $29.61 $29.88 $29.88 759
2024-09-26 $28.31 $28.76 $28.31 $28.76 $28.76 1,295
2024-09-25 $27.33 $27.33 $26.87 $26.94 $26.94 1,793
2024-09-24 $26.66 $27.26 $26.66 $27.18 $27.18 1,857
2024-09-23 $25.82 $25.89 $25.81 $25.89 $25.89 904
2024-09-20 $25.46 $25.49 $25.43 $25.46 $25.46 804
2024-09-19 $25.46 $25.56 $25.46 $25.52 $25.52 738
2024-09-18 $24.54 $24.78 $24.48 $24.62 $24.62 12,641
2024-09-17 $24.29 $24.71 $24.29 $24.60 $24.60 1,386
2024-09-16 $24.31 $24.38 $24.22 $24.34 $24.34 6,181
2024-09-13 $24.11 $24.15 $24.11 $24.14 $24.14 1,584
2024-09-12 $24.11 $24.24 $24.10 $24.13 $24.13 2,287
2024-09-11 $24.14 $24.14 $23.59 $24.11 $24.11 3,091
2024-09-10 $23.56 $23.71 $23.49 $23.66 $23.66 3,149
2024-09-09 $23.46 $23.58 $23.43 $23.58 $23.58 12,793
2024-09-06 $23.35 $23.38 $23.35 $23.38 $23.38 420
2024-09-05 $23.84 $23.87 $23.77 $23.83 $23.83 878
2024-09-04 $23.88 $23.88 $23.80 $23.84 $23.84 1,037
2024-09-03 $24.00 $24.00 $23.81 $23.81 $23.81 1,245
2024-08-30 $23.93 $24.30 $23.93 $24.30 $24.30 2,960
2024-08-29 $23.74 $23.99 $23.74 $23.88 $23.88 3,201
2024-08-28 $23.68 $23.68 $23.57 $23.66 $23.66 850
2024-08-27 $24.12 $24.19 $24.01 $24.01 $24.01 3,009
2024-08-26 $24.09 $24.09 $24.09 $24.09 $24.09 201
2024-08-23 $25.00 $25.07 $24.92 $25.05 $25.05 1,907
2024-08-22 $25.08 $25.08 $24.79 $24.81 $24.81 2,292
2024-08-21 $24.89 $25.00 $24.89 $25.00 $25.00 352
2024-08-20 $24.91 $24.91 $24.61 $24.61 $24.61 755
2024-08-19 $24.60 $25.12 $24.60 $25.12 $25.12 1,184
2024-08-16 $24.50 $24.88 $24.50 $24.88 $24.88 1,039
2024-08-15 $23.82 $24.46 $23.82 $24.44 $24.44 1,357
2024-08-14 $23.81 $23.92 $23.81 $23.92 $23.92 260
2024-08-13 $24.07 $24.08 $24.05 $24.08 $24.08 1,209
2024-08-12 $23.76 $23.79 $23.69 $23.72 $23.72 1,645
2024-08-09 $23.60 $23.65 $23.60 $23.65 $23.65 893
2024-08-08 $22.71 $23.61 $22.71 $23.56 $23.56 4,809
2024-08-07 $23.09 $23.10 $22.68 $22.72 $22.72 9,919
2024-08-06 $22.31 $22.59 $22.31 $22.39 $22.39 2,970
2024-08-05 $21.82 $22.31 $21.82 $22.19 $22.19 2,578
2024-08-02 $22.31 $22.53 $22.31 $22.48 $22.48 2,183
2024-08-01 $23.05 $23.05 $22.91 $22.95 $22.95 12,559
2024-07-31 $23.01 $23.39 $23.01 $23.34 $23.34 1,931
2024-07-30 $22.96 $23.06 $22.90 $22.90 $22.90 4,201
2024-07-29 $22.93 $23.05 $22.93 $23.02 $23.02 1,371
2024-07-26 $23.17 $23.17 $23.04 $23.04 $23.04 1,376
2024-07-25 $23.08 $23.08 $22.90 $22.90 $22.90 1,086
2024-07-24 $23.37 $23.38 $23.12 $23.12 $23.12 1,201
2024-07-23 $23.53 $23.68 $23.52 $23.64 $23.64 4,840
2024-07-22 $22.95 $23.76 $22.95 $23.69 $23.69 1,232
2024-07-19 $23.56 $23.56 $23.31 $23.36 $23.36 6,369
2024-07-18 $23.84 $23.84 $23.51 $23.51 $23.51 715
2024-07-17 $23.89 $23.89 $23.71 $23.83 $23.83 253,677
2024-07-16 $24.22 $24.22 $24.16 $24.22 $24.22 1,242
2024-07-15 $24.27 $24.33 $24.10 $24.10 $24.10 985
2024-07-12 $24.89 $24.89 $24.55 $24.55 $24.55 823
2024-07-11 $23.79 $24.34 $23.79 $24.23 $24.23 508
2024-07-10 $23.97 $24.00 $23.96 $24.00 $24.00 2,722
2024-07-09 $23.91 $23.92 $23.88 $23.88 $23.88 1,740
2024-07-08 $23.61 $23.73 $23.60 $23.60 $23.60 935
2024-07-05 $23.74 $23.87 $23.70 $23.80 $23.80 3,504
2024-07-03 $23.82 $23.82 $23.80 $23.80 $23.80 1,024
2024-07-02 $23.28 $23.38 $23.27 $23.38 $23.38 2,680
2024-07-01 $23.00 $23.21 $23.00 $23.21 $23.21 1,216
2024-06-28 $23.43 $23.43 $23.29 $23.32 $23.32 600
2024-06-27 $23.71 $23.71 $23.40 $23.40 $23.40 577
2024-06-26 $23.82 $23.82 $23.75 $23.75 $23.68 2,301
2024-06-25 $23.84 $23.89 $23.80 $23.84 $23.77 2,118
2024-06-24 $24.01 $24.12 $23.97 $24.02 $23.95 84,595
2024-06-21 $23.90 $23.97 $23.90 $23.95 $23.95 4,057
2024-06-20 $23.63 $24.28 $23.63 $23.94 $23.94 12,809
2024-06-18 $24.12 $24.16 $24.05 $24.14 $24.14 7,033
2024-06-17 $24.18 $24.33 $24.18 $24.33 $24.33 3,483
2024-06-14 $24.04 $24.17 $24.01 $24.10 $24.10 6,099
2024-06-13 $24.42 $24.42 $24.22 $24.23 $24.23 1,846
2024-06-12 $24.54 $24.65 $24.54 $24.65 $24.65 2,663
2024-06-11 $24.19 $24.19 $24.07 $24.07 $24.07 4,762
2024-06-10 $24.25 $24.28 $24.23 $24.23 $24.23 959
2024-06-07 $24.21 $24.21 $23.99 $23.99 $23.99 10,496
2024-06-06 $24.53 $24.53 $24.52 $24.53 $24.53 914
2024-06-05 $24.68 $24.68 $24.33 $24.53 $24.53 889
2024-06-04 $24.17 $24.25 $24.17 $24.25 $24.25 659
2024-06-03 $23.71 $24.23 $23.71 $24.09 $24.09 1,660
2024-05-31 $24.00 $24.00 $24.00 $24.00 $24.00 510
2024-05-30 $24.18 $24.30 $24.18 $24.24 $24.24 3,310
2024-05-29 $24.04 $24.08 $24.04 $24.08 $24.08 961
2024-05-28 $24.42 $24.45 $24.42 $24.45 $24.45 319
2024-05-24 $24.16 $24.73 $24.16 $24.68 $24.68 1,251
2024-05-23 $24.87 $24.87 $24.51 $24.57 $24.57 16,006
2024-05-22 $24.95 $24.95 $24.81 $24.81 $24.81 941
2024-05-21 $25.11 $25.19 $25.07 $25.19 $25.19 1,812
2024-05-20 $25.48 $25.50 $25.36 $25.38 $25.38 2,154
2024-05-17 $25.34 $25.66 $25.34 $25.55 $25.55 3,655
2024-05-16 $25.31 $25.55 $25.31 $25.50 $25.50 4,396
2024-05-15 $24.95 $25.20 $24.95 $25.20 $25.20 1,841
2024-05-14 $24.72 $24.83 $24.72 $24.83 $24.83 5,922
2024-05-13 $24.57 $24.80 $24.57 $24.69 $24.69 2,528
2024-05-10 $24.17 $24.21 $24.17 $24.20 $24.20 830
2024-05-09 $24.25 $24.40 $24.25 $24.39 $24.39 1,770
2024-05-08 $24.21 $24.21 $23.86 $24.08 $24.08 4,786
2024-05-07 $24.65 $24.73 $24.62 $24.73 $24.73 2,723
2024-05-06 $25.01 $25.01 $24.94 $24.97 $24.97 2,202
2024-05-03 $24.80 $24.86 $24.66 $24.86 $24.86 3,133
2024-05-02 $23.83 $24.54 $23.83 $24.41 $24.41 2,673
2024-05-01 $23.03 $23.44 $23.03 $23.14 $23.14 1,458
2024-04-30 $23.16 $23.16 $22.99 $22.99 $22.99 1,556
2024-04-29 $23.46 $23.57 $23.46 $23.57 $23.57 2,078
2024-04-26 $23.25 $23.68 $23.25 $23.52 $23.52 1,902
2024-04-25 $22.95 $23.25 $22.95 $23.19 $23.19 2,362
2024-04-24 $23.40 $23.52 $23.33 $23.44 $23.44 20,918
2024-04-23 $23.14 $23.39 $23.14 $23.33 $23.33 3,756
2024-04-22 $22.42 $22.62 $22.42 $22.62 $22.62 4,703
2024-04-19 $21.81 $21.93 $21.81 $21.84 $21.84 5,114
2024-04-18 $22.09 $22.18 $21.95 $21.98 $21.98 12,868
2024-04-17 $22.00 $22.00 $21.82 $21.86 $21.86 8,218
2024-04-16 $22.01 $22.09 $21.96 $22.02 $22.02 3,350
2024-04-15 $22.29 $22.29 $22.00 $22.00 $22.00 2,916
2024-04-12 $22.32 $22.32 $22.24 $22.27 $22.27 903
2024-04-11 $22.95 $23.00 $22.81 $23.00 $23.00 2,156
2024-04-10 $22.96 $22.96 $22.79 $22.82 $22.82 1,139
2024-04-09 $23.11 $23.12 $22.95 $23.09 $23.09 14,268
2024-04-08 $23.00 $23.00 $22.97 $22.99 $22.99 732
2024-04-05 $22.90 $23.02 $22.90 $22.98 $22.98 3,588
2024-04-04 $23.25 $23.25 $22.85 $22.85 $22.85 491
2024-04-03 $23.13 $23.19 $23.13 $23.19 $23.19 3,935
2024-04-02 $23.40 $23.40 $22.86 $23.05 $23.05 918
2024-04-01 $23.25 $23.36 $23.11 $23.19 $23.19 11,132
2024-03-28 $22.96 $23.00 $22.90 $22.90 $22.90 1,506
2024-03-27 $22.73 $22.79 $22.68 $22.79 $22.79 1,148
2024-03-26 $22.86 $22.92 $22.76 $22.76 $22.76 2,031
2024-03-25 $22.73 $22.76 $22.72 $22.72 $22.72 1,389
2024-03-22 $22.86 $22.86 $22.70 $22.73 $22.73 26,629
2024-03-21 $23.22 $23.22 $22.84 $22.89 $22.89 2,267
2024-03-20 $22.75 $23.21 $22.75 $23.21 $23.21 3,331
2024-03-19 $22.70 $22.76 $22.68 $22.76 $22.76 230
2024-03-18 $22.83 $22.83 $22.70 $22.76 $22.76 1,462
2024-03-15 $22.69 $22.69 $22.64 $22.64 $22.64 339
2024-03-14 $23.00 $23.00 $22.67 $22.83 $22.83 11,034
2024-03-13 $23.39 $23.39 $23.18 $23.18 $23.18 2,168
2024-03-12 $22.86 $22.99 $22.85 $22.92 $22.92 3,299
2024-03-11 $22.43 $22.50 $22.39 $22.39 $22.39 866
2024-03-08 $22.34 $22.36 $22.09 $22.09 $22.09 2,900
2024-03-07 $22.15 $22.27 $22.15 $22.27 $22.27 2,056
2024-03-06 $22.00 $22.38 $22.00 $22.17 $22.17 4,566
2024-03-05 $21.83 $21.86 $21.83 $21.86 $21.86 334
2024-03-04 $22.30 $22.30 $22.14 $22.14 $22.14 1,893
2024-03-01 $22.55 $22.65 $22.53 $22.55 $22.55 7,020
2024-02-29 $22.45 $22.45 $22.14 $22.20 $22.20 8,154
2024-02-28 $22.21 $22.26 $22.14 $22.21 $22.21 2,613
2024-02-27 $22.62 $22.72 $22.62 $22.64 $22.64 841
2024-02-26 $22.50 $22.55 $22.42 $22.43 $22.43 2,597
2024-02-23 $22.88 $22.88 $22.47 $22.61 $22.61 1,267
2024-02-22 $22.26 $22.60 $22.26 $22.45 $22.45 9,403
2024-02-21 $22.47 $22.47 $22.15 $22.26 $22.26 2,557
2024-02-20 $22.12 $22.27 $22.08 $22.27 $22.27 1,872
2024-02-16 $22.71 $22.80 $22.54 $22.54 $22.54 14,202
2024-02-15 $21.89 $22.59 $21.89 $22.56 $22.56 3,186
2024-02-14 $22.15 $22.31 $21.98 $22.31 $22.31 13,381
2024-02-13 $21.65 $22.03 $21.64 $21.64 $21.64 1,146
2024-02-12 $22.83 $22.83 $22.55 $22.63 $22.63 2,331
2024-02-09 $22.20 $22.46 $22.20 $22.39 $22.39 1,958
2024-02-08 $21.67 $22.20 $21.67 $22.01 $22.01 2,095
2024-02-07 $21.96 $22.04 $21.96 $22.04 $22.04 426
2024-02-06 $21.92 $22.19 $21.92 $22.19 $22.19 3,588
2024-02-05 $21.27 $21.55 $21.27 $21.40 $21.40 2,298
2024-02-02 $21.26 $21.40 $21.24 $21.38 $21.38 5,480
2024-02-01 $21.34 $21.36 $21.26 $21.31 $21.31 1,669
2024-01-31 $21.39 $21.39 $21.18 $21.18 $21.18 1,278
2024-01-30 $21.51 $21.51 $21.37 $21.39 $21.39 2,233
2024-01-29 $21.46 $21.65 $21.44 $21.65 $21.65 821
2024-01-26 $21.92 $22.06 $21.92 $21.94 $21.94 1,941
2024-01-25 $21.88 $22.02 $21.88 $22.02 $22.02 437
2024-01-24 $22.00 $22.37 $22.00 $22.07 $22.07 3,779
2024-01-23 $21.15 $21.65 $21.15 $21.65 $21.65 2,992
2024-01-22 $21.36 $21.36 $21.02 $21.08 $21.08 5,977
2024-01-19 $20.58 $21.31 $20.58 $21.27 $21.27 1,225
2024-01-18 $21.12 $21.14 $21.07 $21.14 $21.14 340
2024-01-17 $20.72 $20.95 $20.69 $20.95 $20.95 1,057
2024-01-16 $21.14 $21.51 $21.14 $21.32 $21.32 4,162
2024-01-12 $22.33 $22.33 $22.04 $22.04 $22.04 1,525
2024-01-11 $22.35 $22.35 $21.79 $22.05 $22.05 2,570
2024-01-10 $21.82 $21.84 $21.73 $21.78 $21.78 6,489
2024-01-09 $21.74 $21.84 $21.74 $21.77 $21.77 2,501
2024-01-08 $21.35 $22.01 $21.35 $22.01 $22.01 664
2024-01-05 $22.16 $22.16 $21.80 $21.80 $21.80 3,317
2024-01-04 $21.50 $22.19 $21.50 $22.08 $22.08 3,061
2024-01-03 $22.18 $22.18 $21.97 $22.09 $22.09 2,395
2024-01-02 $21.83 $22.07 $21.83 $21.97 $21.97 1,817
2023-12-29 $22.70 $22.70 $22.50 $22.52 $22.52 672
2023-12-28 $22.50 $22.57 $22.41 $22.45 $22.45 1,391
2023-12-27 $22.16 $22.23 $22.06 $22.17 $22.17 2,372
2023-12-26 $22.12 $22.19 $22.09 $22.09 $22.09 3,057
2023-12-22 $21.81 $21.97 $21.81 $21.97 $21.97 2,785
2023-12-21 $22.25 $22.78 $22.25 $22.78 $22.78 4,454
2023-12-20 $22.41 $22.71 $22.20 $22.20 $22.20 8,577
2023-12-19 $22.90 $22.93 $22.89 $22.93 $22.93 936
2023-12-18 $22.50 $22.50 $22.30 $22.42 $22.42 3,270
2023-12-15 $22.86 $22.86 $22.59 $22.63 $22.63 3,572
2023-12-14 $22.50 $22.79 $22.50 $22.76 $22.76 12,104
2023-12-13 $21.88 $22.33 $21.85 $22.33 $22.33 12,707
2023-12-12 $22.13 $22.38 $22.13 $22.38 $22.38 1,509
2023-12-11 $22.01 $22.27 $21.97 $22.27 $22.27 20,970
2023-12-08 $21.56 $22.11 $21.56 $22.02 $22.02 3,255
2023-12-07 $21.98 $22.08 $21.97 $22.07 $22.07 4,846
2023-12-06 $22.22 $22.22 $21.96 $21.98 $21.98 3,068
2023-12-05 $21.33 $22.10 $21.33 $21.98 $21.98 3,650
2023-12-04 $21.66 $22.17 $21.66 $22.05 $22.05 4,580
2023-12-01 $22.24 $22.40 $22.18 $22.40 $22.40 37,066
2023-11-30 $22.39 $22.44 $22.07 $22.44 $22.44 32,887
2023-11-29 $22.19 $22.44 $20.12 $22.38 $22.38 5,036
2023-11-28 $22.06 $22.51 $21.87 $21.87 $21.87 1,113
2023-11-27 $22.36 $22.40 $22.20 $22.30 $22.30 2,964
2023-11-24 $22.23 $22.50 $22.22 $22.50 $22.50 1,809
2023-11-22 $21.51 $22.36 $21.48 $22.13 $22.13 2,901
2023-11-21 $22.03 $22.13 $21.65 $21.65 $21.65 677
2023-11-20 $21.95 $22.43 $21.66 $22.43 $22.43 16,272
2023-11-17 $21.79 $21.79 $21.57 $21.57 $21.57 356
2023-11-16 $21.65 $21.98 $21.65 $21.91 $21.91 1,603
2023-11-15 $22.44 $22.85 $22.30 $22.46 $22.46 3,380
2023-11-14 $21.17 $21.89 $21.17 $21.59 $21.59 1,642
2023-11-13 $20.97 $21.26 $20.94 $21.06 $21.06 3,431
2023-11-10 $20.99 $21.15 $20.92 $21.15 $21.15 1,452
2023-11-09 $21.40 $21.40 $20.95 $21.07 $21.07 3,316
2023-11-08 $21.10 $21.42 $20.88 $21.42 $21.42 1,094
2023-11-07 $20.86 $21.25 $20.86 $21.25 $21.25 5,139
2023-11-06 $20.80 $21.24 $20.80 $21.24 $21.24 1,505
2023-11-03 $21.15 $21.50 $20.96 $21.23 $21.23 1,494
2023-11-02 $20.14 $20.38 $20.14 $20.36 $20.36 1,251
2023-11-01 $19.73 $19.73 $19.12 $19.39 $19.39 4,145
2023-10-31 $19.29 $19.40 $19.24 $19.40 $19.40 1,410
2023-10-30 $19.90 $19.94 $19.49 $19.77 $19.77 11,702
2023-10-27 $19.48 $19.58 $19.38 $19.58 $19.58 3,425
2023-10-26 $19.20 $19.58 $19.20 $19.47 $19.47 2,505
2023-10-25 $20.22 $20.22 $19.45 $19.67 $19.67 1,703
2023-10-24 $20.14 $20.28 $20.05 $20.23 $20.23 666
2023-10-23 $19.20 $19.71 $19.20 $19.71 $19.71 6,036
2023-10-20 $19.43 $19.45 $19.43 $19.45 $19.45 297
2023-10-19 $19.61 $19.88 $19.35 $19.85 $19.85 6,202
2023-10-18 $20.22 $20.22 $19.95 $20.10 $20.10 522
2023-10-17 $20.52 $20.69 $20.49 $20.69 $20.69 558
2023-10-16 $20.54 $20.91 $20.54 $20.74 $20.74 2,005
2023-10-13 $20.62 $20.95 $20.49 $20.49 $20.49 809
2023-10-12 $21.21 $21.56 $20.83 $20.86 $20.86 5,477
2023-10-11 $21.73 $21.73 $21.16 $21.53 $21.53 2,341
2023-10-10 $21.25 $21.25 $20.93 $21.24 $21.24 3,445
2023-10-09 $20.65 $20.84 $20.65 $20.84 $20.84 2,401
2023-10-06 $19.79 $20.95 $19.78 $20.61 $20.61 8,249
2023-10-05 $19.72 $20.53 $19.72 $20.35 $20.35 4,342
2023-10-04 $19.99 $19.99 $19.61 $19.87 $19.87 2,366
2023-10-03 $19.82 $19.89 $19.82 $19.89 $19.89 919
2023-10-02 $20.26 $20.74 $20.26 $20.36 $20.36 1,659
2023-09-29 $20.47 $20.94 $20.47 $20.76 $20.76 2,015
2023-09-28 $19.81 $20.54 $19.81 $20.20 $20.20 17,901
2023-09-27 $20.15 $20.54 $20.14 $20.54 $20.54 2,167
2023-09-26 $20.64 $20.86 $20.30 $20.30 $20.30 2,303
2023-09-25 $20.80 $21.01 $20.43 $20.97 $20.97 1,278
2023-09-22 $20.74 $20.91 $20.74 $20.91 $20.91 475
2023-09-21 $20.66 $20.66 $20.40 $20.60 $20.60 1,865
2023-09-20 $21.81 $21.81 $21.17 $21.22 $21.22 1,211
2023-09-19 $21.46 $21.57 $21.24 $21.27 $21.27 1,949
2023-09-18 $21.64 $21.74 $21.11 $21.51 $21.51 4,306
2023-09-15 $21.66 $22.20 $21.66 $21.81 $21.81 1,904
2023-09-14 $21.83 $22.14 $21.49 $22.09 $22.09 4,029
2023-09-13 $21.75 $21.89 $21.32 $21.84 $21.84 25,038
2023-09-12 $22.15 $22.27 $22.04 $22.04 $22.04 14,267
2023-09-11 $21.76 $22.13 $21.76 $21.95 $21.95 7,068
2023-09-08 $21.76 $21.89 $21.75 $21.84 $21.84 1,426
2023-09-07 $21.93 $21.97 $21.79 $21.97 $21.97 897
2023-09-06 $22.67 $22.67 $22.32 $22.54 $22.54 1,670
2023-09-05 $22.70 $22.70 $22.34 $22.65 $22.65 2,680
2023-09-01 $22.99 $22.99 $22.89 $22.89 $22.89 562
2023-08-31 $22.43 $22.58 $22.27 $22.58 $22.58 1,587
2023-08-30 $22.51 $22.51 $22.42 $22.42 $22.42 397
2023-08-29 $22.53 $22.64 $22.33 $22.64 $22.64 3,198
2023-08-28 $22.04 $22.04 $21.89 $21.89 $21.89 914
2023-08-25 $21.30 $21.49 $21.30 $21.49 $21.49 990
2023-08-24 $22.44 $22.44 $21.66 $21.66 $21.66 392
2023-08-23 $21.70 $21.70 $21.58 $21.64 $21.64 1,919
2023-08-22 $21.47 $21.47 $21.17 $21.30 $21.30 908
2023-08-21 $21.33 $21.49 $21.22 $21.49 $21.49 5,801
2023-08-18 $20.86 $21.34 $20.86 $21.22 $21.22 9,025
2023-08-17 $21.69 $21.69 $21.69 $21.69 $21.69 230
2023-08-16 $22.31 $22.31 $22.28 $22.28 $22.28 1,553
2023-08-15 $22.61 $22.69 $22.50 $22.63 $22.63 21,751
2023-08-14 $22.87 $23.18 $22.87 $23.18 $23.18 1,796
2023-08-11 $23.26 $23.26 $22.94 $23.19 $23.19 2,379
2023-08-10 $23.88 $24.01 $23.86 $24.01 $24.01 3,423
2023-08-09 $23.59 $23.59 $23.40 $23.53 $23.53 4,511
2023-08-08 $23.11 $23.54 $23.11 $23.45 $23.45 883
2023-08-07 $23.85 $24.10 $23.85 $23.95 $23.95 379
2023-08-04 $24.03 $24.03 $23.98 $23.98 $23.98 1,701
2023-08-03 $24.16 $24.40 $24.16 $24.40 $24.40 398
2023-08-02 $24.08 $24.08 $23.89 $23.91 $23.91 1,419
2023-08-01 $25.20 $25.20 $25.02 $25.02 $25.02 677
2023-07-31 $24.85 $25.45 $24.85 $25.39 $25.39 2,091
2023-07-28 $25.00 $25.20 $24.93 $25.04 $25.04 4,239
2023-07-27 $24.24 $24.35 $23.88 $23.88 $23.88 2,567
2023-07-26 $24.15 $24.27 $24.15 $24.19 $24.19 628
2023-07-25 $24.14 $24.14 $23.88 $23.88 $23.88 197
2023-07-24 $23.12 $24.19 $23.12 $23.91 $23.91 1,681
2023-07-21 $23.35 $23.43 $23.35 $23.43 $23.43 537
2023-07-20 $23.86 $23.86 $23.49 $23.49 $23.49 190
2023-07-19 $23.77 $24.19 $23.77 $23.97 $23.97 2,008
2023-07-18 $23.89 $23.98 $23.28 $23.57 $23.57 2,378
2023-07-17 $23.56 $24.41 $23.56 $24.33 $24.33 3,252
2023-07-14 $24.30 $24.38 $24.22 $24.26 $24.26 652
2023-07-13 $24.37 $24.88 $24.37 $24.88 $24.88 2,324
2023-07-12 $23.57 $23.97 $23.57 $23.80 $23.80 1,618
2023-07-11 $22.95 $23.11 $22.95 $23.03 $23.03 735
2023-07-10 $22.65 $22.81 $22.65 $22.65 $22.65 480
2023-07-07 $22.64 $22.64 $22.39 $22.39 $22.39 287
2023-07-06 $21.79 $22.10 $21.79 $22.08 $22.08 1,166
2023-07-05 $22.77 $23.24 $22.71 $22.73 $22.73 1,049
2023-07-03 $22.58 $23.02 $22.58 $22.68 $22.68 432
2023-06-30 $22.90 $22.90 $22.68 $22.68 $22.68 443
2023-06-29 $22.54 $22.68 $22.01 $22.53 $22.53 8,756
2023-06-28 $23.05 $23.07 $22.50 $22.89 $22.89 17,600
2023-06-27 $23.05 $23.05 $22.93 $22.93 $22.93 429
2023-06-26 $22.33 $22.51 $22.31 $22.44 $22.44 1,203
2023-06-23 $22.68 $22.68 $22.27 $22.32 $22.32 1,511
2023-06-22 $22.93 $22.93 $22.70 $22.70 $22.70 604
2023-06-21 $23.00 $23.00 $22.72 $22.72 $22.72 1,411
2023-06-20 $24.01 $24.01 $23.00 $23.02 $23.02 3,099
2023-06-16 $24.10 $24.23 $24.10 $24.23 $24.23 858
2023-06-15 $24.04 $24.29 $24.02 $24.25 $24.25 32,390
2023-06-14 $23.65 $23.81 $23.65 $23.81 $23.81 25,511
2023-06-13 $23.50 $23.56 $23.33 $23.36 $23.36 21,439
2023-06-12 $22.89 $23.09 $22.88 $22.95 $22.95 2,953
2023-06-09 $22.78 $22.80 $22.67 $22.79 $22.79 710
2023-06-08 $22.66 $22.84 $22.61 $22.61 $22.61 3,300
2023-06-07 $22.85 $22.87 $22.46 $22.50 $22.50 1,832
2023-06-06 $22.56 $23.02 $22.47 $22.89 $22.89 2,829
2023-06-05 $22.18 $22.52 $22.18 $22.52 $22.52 2,140
2023-06-02 $22.72 $22.72 $22.43 $22.43 $22.43 1,287
2023-06-01 $21.48 $22.23 $21.48 $21.99 $21.99 1,114
2023-05-31 $21.10 $21.23 $21.10 $21.20 $21.20 1,691
2023-05-30 $21.97 $21.97 $21.34 $21.48 $21.48 2,588
2023-05-26 $21.62 $22.11 $21.62 $21.97 $21.97 2,265
2023-05-25 $21.82 $21.82 $21.63 $21.63 $21.63 466
2023-05-24 $21.97 $22.02 $21.95 $21.95 $21.95 488
2023-05-23 $22.67 $22.67 $22.38 $22.38 $22.38 755
2023-05-22 $23.12 $23.21 $22.91 $22.95 $22.95 6,840
2023-05-19 $22.53 $22.69 $22.49 $22.52 $22.52 1,648
2023-05-18 $22.59 $22.81 $22.53 $22.60 $22.60 2,054
2023-05-17 $22.96 $23.37 $22.96 $23.33 $23.33 6,246
2023-05-16 $23.20 $23.20 $22.91 $23.14 $23.14 3,056
2023-05-15 $23.03 $23.39 $23.03 $23.35 $23.35 1,031
2023-05-12 $22.42 $22.42 $22.42 $22.42 $22.42 145
2023-05-11 $22.96 $23.13 $22.95 $23.13 $23.13 1,814
2023-05-10 $22.79 $22.85 $22.53 $22.71 $22.71 4,283
2023-05-09 $22.45 $22.65 $22.41 $22.65 $22.65 1,988
2023-05-08 $23.19 $23.19 $22.96 $22.96 $22.96 541
2023-05-05 $22.54 $23.13 $22.54 $23.00 $23.00 2,151
2023-05-04 $22.59 $22.64 $22.45 $22.61 $22.61 2,704
2023-05-03 $22.20 $22.20 $21.93 $21.97 $21.97 1,470
2023-05-02 $22.10 $22.21 $22.10 $22.21 $22.21 750
2023-05-01 $22.52 $22.70 $22.52 $22.52 $22.52 1,640
2023-04-28 $22.68 $22.68 $22.49 $22.62 $22.62 899
2023-04-27 $22.32 $22.49 $22.30 $22.49 $22.49 1,784
2023-04-26 $22.33 $22.33 $22.13 $22.13 $22.13 2,012
2023-04-25 $21.99 $22.02 $21.78 $21.86 $21.86 5,089
2023-04-24 $22.62 $22.76 $22.52 $22.65 $22.65 1,547
2023-04-21 $22.79 $22.88 $22.69 $22.88 $22.88 1,221
2023-04-20 $22.88 $23.15 $22.88 $23.05 $23.05 5,714
2023-04-19 $23.10 $23.29 $23.01 $23.29 $23.29 1,222
2023-04-18 $23.29 $23.57 $23.29 $23.52 $23.52 2,194
2023-04-17 $23.20 $23.49 $23.15 $23.49 $23.49 4,491
2023-04-14 $22.98 $23.00 $22.83 $23.00 $23.00 1,534
2023-04-13 $22.96 $23.28 $22.96 $23.20 $23.20 3,015
2023-04-12 $22.97 $22.97 $22.60 $22.60 $22.60 3,180
2023-04-11 $23.44 $23.44 $23.22 $23.33 $23.33 1,288
2023-04-10 $23.01 $23.44 $23.01 $23.44 $23.44 10,208
2023-04-06 $23.48 $23.76 $22.85 $23.75 $23.75 3,251
2023-04-05 $23.54 $23.59 $22.78 $23.35 $23.35 2,179
2023-04-04 $23.78 $24.04 $23.78 $24.04 $24.04 947
2023-04-03 $23.64 $24.06 $23.45 $24.06 $24.06 1,058
2023-03-31 $23.85 $24.35 $23.21 $24.22 $24.22 36,277
2023-03-30 $23.49 $24.35 $23.41 $24.35 $24.35 5,539
2023-03-29 $23.17 $24.28 $22.59 $23.83 $23.83 6,511
2023-03-28 $22.90 $23.63 $22.10 $23.63 $23.63 3,184
2023-03-27 $23.22 $23.22 $22.91 $22.91 $22.91 2,501
2023-03-24 $23.46 $24.27 $23.11 $23.55 $23.55 709
2023-03-23 $23.68 $24.30 $22.93 $23.83 $23.74 4,228
2023-03-22 $21.92 $23.80 $21.92 $22.79 $22.70 6,108
2023-03-21 $22.17 $22.93 $22.08 $22.31 $22.23 1,706
2023-03-20 $22.49 $22.49 $21.40 $21.90 $21.82 2,750
2023-03-17 $22.71 $22.71 $21.99 $22.51 $22.42 2,169
2023-03-16 $21.91 $22.84 $21.91 $22.56 $22.47 2,451
2023-03-15 $21.65 $21.68 $21.65 $21.68 $21.60 554
2023-03-14 $23.67 $23.70 $21.69 $22.20 $22.12 19,888
2023-03-13 $21.58 $22.35 $21.57 $22.16 $22.08 1,823
2023-03-10 $22.00 $22.24 $21.21 $21.50 $21.42 5,674
2023-03-09 $22.52 $22.57 $21.96 $22.13 $22.05 4,681
2023-03-08 $22.96 $22.96 $22.29 $22.91 $22.82 488
2023-03-07 $23.30 $23.30 $22.88 $22.90 $22.81 5,038
2023-03-06 $24.30 $24.83 $23.40 $23.64 $23.55 8,580
2023-03-03 $23.90 $24.72 $23.15 $23.49 $23.49 11,818
2023-03-02 $22.62 $23.24 $22.62 $23.07 $23.07 3,001
2023-03-01 $23.19 $23.23 $22.49 $22.95 $22.95 4,805
2023-02-28 $22.51 $22.62 $22.30 $22.62 $22.62 4,278
2023-02-27 $22.70 $22.70 $21.93 $21.93 $21.93 273
2023-02-24 $22.01 $22.16 $21.68 $22.16 $22.16 1,096
2023-02-23 $22.94 $23.00 $22.30 $22.79 $22.79 18,944
2023-02-22 $23.27 $23.27 $22.31 $22.78 $22.78 5,966
2023-02-21 $23.22 $23.49 $22.78 $23.10 $23.10 2,794
2023-02-17 $24.20 $24.47 $23.62 $23.93 $23.93 16,932
2023-02-16 $24.45 $24.45 $24.31 $24.31 $24.31 432
2023-02-15 $24.25 $24.68 $24.25 $24.68 $24.68 1,073
2023-02-14 $24.81 $24.81 $24.04 $24.81 $24.81 2,944
2023-02-13 $25.22 $25.22 $24.34 $25.02 $25.02 2,673
2023-02-10 $24.67 $24.71 $23.98 $24.21 $24.21 13,281
2023-02-09 $25.50 $25.63 $24.81 $25.16 $25.16 45,316
2023-02-08 $25.32 $25.32 $24.46 $24.83 $24.83 4,980
2023-02-07 $25.72 $25.72 $25.32 $25.50 $25.50 3,146
2023-02-06 $25.32 $25.68 $25.00 $25.37 $25.37 197,329
2023-02-03 $25.71 $26.35 $25.71 $25.91 $25.91 2,923
2023-02-02 $27.28 $27.28 $26.14 $26.47 $26.47 5,140
2023-02-01 $25.88 $26.51 $25.36 $26.30 $26.30 3,320
2023-01-31 $25.55 $25.90 $25.26 $25.26 $25.26 82,068
2023-01-30 $26.29 $26.29 $25.19 $25.68 $25.68 42,946
2023-01-27 $26.81 $26.81 $26.24 $26.52 $26.52 3,828
2023-01-26 $26.62 $26.86 $26.00 $26.56 $26.56 8,713
2023-01-25 $25.37 $26.42 $25.35 $26.16 $26.16 9,034
2023-01-24 $25.83 $25.97 $25.83 $25.97 $25.97 233
2023-01-23 $25.78 $26.00 $25.68 $26.00 $26.00 2,291
2023-01-20 $25.12 $25.57 $25.02 $25.57 $25.57 630
2023-01-19 $24.21 $25.14 $24.21 $24.61 $24.61 3,335
2023-01-18 $24.78 $24.79 $24.44 $24.48 $24.48 4,428
2023-01-17 $24.71 $25.00 $24.56 $24.56 $24.56 4,350
2023-01-13 $24.99 $25.47 $24.79 $25.09 $25.09 14,686
2023-01-12 $24.85 $25.02 $24.78 $24.99 $24.99 2,073
2023-01-11 $24.48 $25.15 $24.48 $25.15 $25.15 6,536
2023-01-10 $24.52 $24.87 $24.52 $24.66 $24.66 1,178
2023-01-09 $25.00 $25.00 $24.54 $24.58 $24.58 1,819
2023-01-06 $24.06 $24.63 $23.87 $24.11 $24.11 3,535
2023-01-05 $24.41 $24.41 $24.07 $24.23 $24.23 2,034
2023-01-04 $23.86 $24.40 $23.86 $24.22 $24.22 2,692
2023-01-03 $22.94 $23.06 $22.62 $23.06 $23.06 6,327
2022-12-30 $21.92 $22.50 $21.81 $22.21 $22.21 7,804
2022-12-29 $22.40 $22.61 $22.11 $22.25 $22.25 3,821
2022-12-28 $22.42 $22.75 $21.53 $21.89 $21.89 117,917
2022-12-27 $22.10 $22.60 $22.00 $22.60 $22.60 4,830
2022-12-23 $21.64 $22.03 $21.43 $21.84 $21.84 2,305
2022-12-22 $22.14 $22.23 $22.00 $22.12 $22.12 968
2022-12-21 $21.95 $22.33 $21.95 $22.19 $22.19 2,417
2022-12-20 $21.51 $21.84 $21.50 $21.64 $21.64 2,995
2022-12-19 $22.02 $22.27 $21.65 $21.92 $21.92 12,920
2022-12-16 $21.85 $22.20 $21.85 $22.20 $22.20 1,763
2022-12-15 $23.31 $23.31 $21.93 $22.17 $22.17 1,456
2022-12-14 $23.08 $23.50 $22.78 $23.17 $23.17 8,410
2022-12-13 $23.43 $23.93 $22.61 $23.20 $23.20 13,394
2022-12-12 $22.36 $22.42 $22.12 $22.42 $22.42 691
2022-12-09 $23.00 $23.22 $22.49 $22.70 $22.70 3,683
2022-12-08 $22.16 $22.92 $22.16 $22.49 $22.49 1,534
2022-12-07 $22.39 $22.39 $21.43 $21.90 $21.90 5,839
2022-12-06 $22.39 $22.59 $22.25 $22.41 $22.41 9,787
2022-12-05 $22.53 $22.82 $21.90 $22.28 $22.28 4,925
2022-12-02 $21.88 $22.85 $21.88 $22.64 $22.64 6,814
2022-12-01 $21.43 $22.36 $21.43 $21.88 $21.88 6,999
2022-11-30 $21.71 $22.35 $21.17 $21.97 $21.97 23,532
2022-11-29 $21.02 $21.20 $20.61 $20.83 $20.83 63,867
2022-11-28 $19.73 $20.52 $19.73 $20.36 $20.36 3,181
2022-11-25 $19.57 $20.03 $19.57 $19.79 $19.79 999
2022-11-23 $19.70 $20.56 $19.41 $19.41 $19.41 8,178
2022-11-22 $20.10 $20.10 $19.58 $19.77 $19.77 4,521
2022-11-21 $20.04 $20.67 $20.01 $20.34 $20.34 3,529
2022-11-18 $21.00 $21.00 $20.58 $20.77 $20.77 1,580
2022-11-17 $20.74 $21.19 $20.74 $21.19 $21.19 3,008
2022-11-16 $19.76 $21.39 $19.76 $21.00 $21.00 5,535
2022-11-15 $21.14 $21.48 $20.73 $20.73 $20.73 3,404
2022-11-14 $20.00 $20.37 $19.80 $19.96 $19.96 4,187
2022-11-11 $20.36 $20.59 $20.04 $20.32 $20.32 3,136
2022-11-10 $18.90 $19.07 $18.82 $19.07 $19.07 2,971
2022-11-09 $17.94 $17.94 $17.31 $17.31 $17.31 16,259
2022-11-08 $18.50 $18.62 $18.11 $18.25 $18.25 5,711
2022-11-07 $18.32 $18.37 $17.92 $18.15 $18.15 21,125
2022-11-04 $18.00 $18.18 $17.25 $17.93 $17.93 6,122
2022-11-03 $17.39 $17.43 $17.16 $17.43 $17.43 595
2022-11-02 $17.51 $18.08 $17.08 $17.54 $17.54 6,307
2022-11-01 $17.88 $18.01 $17.80 $17.84 $17.84 2,722
2022-10-31 $16.80 $17.27 $16.80 $17.06 $17.06 2,065
2022-10-28 $16.56 $16.87 $16.53 $16.69 $16.69 3,437
2022-10-27 $17.11 $17.48 $17.11 $17.43 $17.43 8,250
2022-10-26 $17.21 $17.97 $17.21 $17.42 $17.42 10,195
2022-10-25 $16.60 $16.85 $16.59 $16.71 $16.71 7,109
2022-10-24 $16.64 $16.76 $15.95 $16.26 $16.26 17,324
2022-10-21 $17.50 $18.01 $17.43 $17.86 $17.86 5,279
2022-10-20 $17.70 $18.43 $17.70 $17.72 $17.72 2,368
2022-10-19 $18.01 $18.01 $17.60 $17.67 $17.67 3,906
2022-10-18 $18.94 $19.26 $18.64 $18.76 $18.76 8,702
2022-10-17 $18.48 $18.73 $18.46 $18.70 $18.70 2,207
2022-10-14 $18.40 $18.61 $17.67 $17.99 $17.99 1,504
2022-10-13 $18.03 $18.34 $17.56 $18.30 $18.30 9,304
2022-10-12 $18.24 $18.58 $18.19 $18.58 $18.58 1,449
2022-10-11 $18.60 $18.74 $18.29 $18.45 $18.45 6,027
2022-10-10 $19.14 $19.49 $18.80 $19.00 $19.00 16,169
2022-10-07 $20.12 $20.12 $19.92 $19.92 $19.92 392
2022-10-06 $20.47 $20.82 $20.44 $20.74 $20.74 2,822
2022-10-05 $20.55 $20.67 $20.24 $20.67 $20.67 519
2022-10-04 $20.91 $20.91 $20.51 $20.53 $20.53 5,996
2022-10-03 $19.55 $19.70 $19.52 $19.70 $19.70 2,889
2022-09-30 $19.14 $19.61 $19.14 $19.61 $19.61 1,081
2022-09-29 $19.21 $19.32 $19.08 $19.32 $19.32 2,086
2022-09-28 $19.55 $20.21 $19.30 $19.80 $19.80 13,008
2022-09-27 $20.09 $20.09 $19.50 $19.74 $19.74 11,105
2022-09-26 $19.59 $20.15 $19.59 $19.67 $19.67 4,904
2022-09-23 $19.46 $20.03 $19.30 $19.45 $19.45 5,060
2022-09-22 $19.96 $20.07 $19.96 $20.02 $20.02 804
2022-09-21 $20.97 $21.19 $20.42 $20.69 $20.69 6,989
2022-09-20 $21.05 $21.42 $20.96 $20.96 $20.96 4,260
2022-09-19 $21.29 $21.29 $21.27 $21.27 $21.27 410
2022-09-16 $21.33 $21.36 $21.11 $21.36 $21.36 37,829
2022-09-15 $21.77 $22.34 $21.50 $21.50 $21.50 2,078
2022-09-14 $21.78 $22.28 $21.78 $22.15 $22.15 4,943
2022-09-13 $22.71 $22.71 $21.88 $22.09 $22.09 4,064
2022-09-12 $23.04 $23.23 $22.90 $23.23 $23.23 1,042
2022-09-09 $22.14 $22.77 $22.14 $22.55 $22.55 3,908
2022-09-08 $21.59 $22.14 $21.59 $22.00 $22.00 4,414
2022-09-07 $21.95 $22.21 $21.73 $22.10 $22.10 2,982
2022-09-06 $21.98 $22.25 $21.67 $21.67 $21.67 1,565
2022-09-02 $22.71 $22.82 $22.19 $22.50 $22.50 1,111
2022-09-01 $22.89 $22.89 $22.19 $22.61 $22.61 8,221
2022-08-31 $23.03 $23.03 $23.03 $23.03 $23.03 157
2022-08-30 $23.15 $23.21 $22.41 $22.71 $22.71 4,654
2022-08-29 $23.35 $23.47 $23.00 $23.00 $23.00 2,068
2022-08-26 $24.32 $24.41 $23.33 $23.70 $23.70 7,505
2022-08-25 $24.00 $24.28 $24.00 $24.09 $24.09 1,527
2022-08-24 $23.01 $23.42 $22.97 $23.11 $23.11 10,498
2022-08-23 $22.46 $22.46 $22.46 $22.46 $22.46 112
2022-08-22 $22.20 $23.09 $22.20 $22.76 $22.76 9,004
2022-08-19 $23.45 $23.45 $22.75 $22.82 $22.82 14,544
2022-08-18 $23.12 $23.81 $22.94 $23.37 $23.37 2,541
2022-08-17 $23.62 $23.98 $23.51 $23.78 $23.78 5,655
2022-08-16 $23.96 $24.00 $23.73 $23.97 $23.97 5,133
2022-08-15 $24.49 $24.71 $24.08 $24.45 $24.45 4,458
2022-08-12 $24.10 $24.31 $24.10 $24.31 $24.31 668
2022-08-11 $23.96 $24.66 $23.96 $23.99 $23.99 1,147
2022-08-10 $23.52 $23.97 $23.52 $23.86 $23.86 4,737
2022-08-09 $23.79 $24.05 $23.21 $23.64 $23.64 2,977
2022-08-08 $23.99 $23.99 $23.58 $23.89 $23.89 1,264
2022-08-05 $24.19 $24.34 $23.75 $24.03 $24.03 9,199
2022-08-04 $24.42 $24.42 $24.18 $24.35 $24.35 901
2022-08-03 $23.18 $24.36 $23.18 $23.76 $23.76 6,653
2022-08-02 $22.70 $23.66 $22.70 $23.34 $23.34 3,727
2022-07-29 $22.84 $23.20 $22.79 $23.16 $23.16 3,692
2022-07-28 $23.47 $23.77 $23.47 $23.47 $23.47 6,799
2022-07-27 $23.47 $23.78 $23.47 $23.78 $23.78 1,643
2022-07-26 $23.36 $23.42 $22.91 $22.91 $22.91 1,492
2022-07-25 $24.31 $24.33 $23.50 $23.73 $23.73 1,921
2022-07-22 $24.72 $24.72 $23.84 $23.84 $23.84 113,371
2022-07-21 $23.86 $24.61 $23.86 $24.49 $24.49 16,822
2022-07-20 $23.49 $24.26 $23.41 $23.94 $23.94 9,902
2022-07-19 $23.32 $23.53 $23.32 $23.53 $23.53 1,268
2022-07-18 $23.99 $23.99 $23.18 $23.18 $23.18 9,472
2022-07-15 $22.30 $22.52 $21.91 $22.51 $22.51 70,479
2022-07-14 $22.55 $22.92 $22.35 $22.35 $22.35 4,218
2022-07-13 $22.92 $23.55 $22.90 $23.20 $23.20 4,224
2022-07-12 $22.94 $22.94 $22.92 $22.92 $22.92 351
2022-07-11 $24.00 $24.00 $22.79 $23.00 $23.00 33,892
2022-07-08 $24.78 $24.78 $24.38 $24.38 $24.38 1,232
2022-07-07 $24.49 $25.00 $24.49 $24.76 $24.76 2,648
2022-07-06 $23.84 $24.31 $23.68 $24.01 $24.01 4,603
2022-07-05 $23.41 $24.49 $23.28 $24.29 $24.29 2,040
2022-07-01 $23.30 $23.88 $23.30 $23.88 $23.88 544
2022-06-30 $23.59 $24.09 $23.59 $23.76 $23.76 3,627
2022-06-29 $24.00 $24.00 $23.51 $23.51 $23.51 515
2022-06-28 $25.16 $25.16 $24.08 $24.28 $24.28 31,918
2022-06-27 $24.80 $25.75 $24.58 $24.81 $24.81 118,785
2022-06-24 $23.43 $24.67 $23.43 $24.15 $24.15 13,459
2022-06-23 $23.37 $23.37 $23.02 $23.28 $23.28 1,025
2022-06-22 $22.71 $23.24 $22.61 $22.97 $22.97 5,261
2022-06-21 $22.50 $23.64 $22.50 $23.20 $23.20 8,301
2022-06-17 $22.80 $23.16 $22.50 $22.50 $22.50 3,091
2022-06-16 $22.61 $22.67 $21.90 $21.90 $21.90 3,305
2022-06-15 $23.03 $23.34 $22.82 $23.34 $23.34 4,852
2022-06-14 $22.98 $22.98 $22.24 $22.41 $22.41 5,596
2022-06-13 $23.00 $23.00 $21.87 $22.02 $22.02 7,175
2022-06-10 $23.83 $23.83 $23.56 $23.56 $23.56 1,219
2022-06-09 $25.00 $25.00 $24.15 $24.15 $24.15 4,087
2022-06-08 $24.91 $25.53 $24.83 $25.40 $25.40 26,705
2022-06-07 $23.60 $24.18 $23.60 $24.10 $24.10 10,337
2022-06-06 $23.99 $24.31 $23.50 $23.93 $23.93 11,929
2022-06-03 $22.90 $23.39 $22.90 $23.01 $23.01 15,074
2022-06-02 $23.70 $24.00 $23.63 $23.79 $23.79 1,824
2022-06-01 $23.23 $23.85 $22.75 $22.75 $22.75 8,455
2022-05-31 $23.49 $23.53 $22.98 $23.26 $23.26 2,109
2022-05-27 $20.60 $23.99 $20.60 $22.63 $22.63 3,600
2022-05-26 $22.03 $22.41 $22.03 $22.18 $22.18 11,861
2022-05-25 $20.48 $21.39 $20.48 $21.09 $21.09 8,050
2022-05-24 $20.74 $21.04 $20.50 $20.70 $20.70 3,237
2022-05-23 $21.89 $22.35 $21.67 $21.74 $21.74 41,033
2022-05-20 $22.23 $22.84 $21.25 $21.25 $21.25 8,743
2022-05-19 $21.65 $22.66 $21.65 $22.30 $22.30 6,878
2022-05-18 $21.65 $22.17 $21.12 $21.12 $21.12 4,101
2022-05-17 $22.16 $22.30 $21.85 $22.17 $22.17 14,729
2022-05-16 $21.90 $21.98 $21.24 $21.58 $21.58 4,453
2022-05-13 $21.61 $21.87 $21.50 $21.74 $21.74 7,034
2022-05-12 $20.33 $20.78 $19.55 $20.27 $20.27 32,227
2022-05-11 $20.38 $21.11 $20.06 $20.10 $20.10 57,106
2022-05-10 $20.87 $20.87 $20.19 $20.33 $20.33 13,789
2022-05-09 $20.79 $20.79 $20.21 $20.22 $20.22 26,267
2022-05-06 $21.36 $21.87 $21.32 $21.41 $21.41 9,990
2022-05-05 $22.57 $22.57 $21.97 $22.28 $22.28 9,545
2022-05-04 $23.02 $24.00 $22.88 $24.00 $24.00 2,926
2022-05-03 $23.31 $23.85 $23.31 $23.57 $23.57 3,558
2022-05-02 $23.59 $23.59 $23.00 $23.31 $23.31 79,214
2022-04-29 $23.53 $24.17 $23.15 $23.87 $23.87 7,877
2022-04-28 $22.53 $22.53 $22.02 $22.40 $22.40 2,631
2022-04-27 $21.96 $22.29 $21.84 $21.93 $21.93 3,067
2022-04-26 $21.92 $22.46 $21.52 $21.52 $21.52 6,228
2022-04-25 $21.34 $22.22 $21.10 $22.16 $22.16 3,792
2022-04-22 $23.25 $23.34 $22.21 $22.21 $22.21 3,818
2022-04-21 $22.85 $24.34 $22.25 $22.45 $22.45 7,154
2022-04-20 $23.97 $24.39 $23.20 $23.70 $23.70 10,117
2022-04-19 $23.38 $25.04 $23.38 $23.82 $23.82 11,067
2022-04-18 $23.93 $24.93 $23.81 $24.93 $24.93 4,199
2022-04-14 $24.28 $24.97 $24.20 $24.86 $24.86 3,470
2022-04-13 $24.17 $25.99 $24.17 $24.72 $24.72 7,530
2022-04-12 $25.29 $25.29 $24.52 $24.53 $24.53 3,390
2022-04-11 $25.01 $25.32 $24.30 $25.01 $25.01 10,820
2022-04-08 $25.49 $26.26 $25.20 $25.25 $25.25 6,999
2022-04-07 $26.18 $26.59 $25.23 $25.31 $25.31 5,229
2022-04-06 $26.65 $26.65 $26.00 $26.18 $26.18 4,864
2022-04-05 $26.85 $28.47 $26.79 $27.62 $27.62 2,641
2022-04-04 $27.00 $28.10 $27.00 $27.61 $27.61 8,060
2022-04-01 $27.12 $27.81 $26.51 $26.54 $26.54 5,851
2022-03-31 $26.10 $26.50 $26.01 $26.01 $26.01 4,444
2022-03-30 $27.19 $28.08 $26.85 $27.46 $27.46 9,310
2022-03-29 $27.42 $28.06 $26.83 $27.89 $27.89 6,910
2022-03-28 $26.51 $27.69 $26.22 $26.52 $26.52 5,398
2022-03-25 $26.26 $26.96 $25.95 $26.71 $26.71 3,916
2022-03-24 $26.87 $27.56 $25.98 $26.82 $26.82 3,421
2022-03-23 $27.70 $28.05 $26.67 $27.46 $27.46 8,614
2022-03-22 $26.92 $28.03 $26.92 $27.75 $27.75 8,175
2022-03-21 $25.90 $27.67 $25.69 $26.27 $26.27 16,148
2022-03-18 $25.97 $28.75 $25.97 $28.16 $28.16 11,494
2022-03-17 $26.13 $26.34 $25.41 $26.34 $26.34 14,454
2022-03-16 $22.99 $27.36 $22.99 $27.36 $27.36 18,860
2022-03-15 $21.03 $22.65 $20.59 $21.48 $21.48 5,842
2022-03-14 $22.14 $22.64 $21.00 $21.00 $21.00 58,336
2022-03-11 $24.61 $24.71 $22.70 $22.99 $22.99 24,311
2022-03-10 $24.30 $25.31 $23.80 $24.61 $24.61 19,502
2022-03-09 $24.80 $26.09 $24.80 $25.17 $25.17 171,419
2022-03-08 $24.58 $24.85 $23.39 $24.73 $24.73 32,413
2022-03-07 $25.13 $25.34 $24.16 $24.16 $24.16 14,843
2022-03-04 $26.04 $26.19 $25.10 $25.28 $25.28 93,532
2022-03-03 $27.97 $28.31 $26.55 $26.57 $26.57 12,121
2022-03-02 $28.20 $28.88 $27.49 $28.52 $28.52 7,227
2022-03-01 $28.51 $28.89 $28.00 $28.16 $28.16 27,181
2022-02-28 $27.84 $28.97 $27.84 $28.18 $28.18 18,556
2022-02-25 $28.23 $29.33 $28.08 $28.64 $28.64 9,683
2022-02-24 $26.30 $28.26 $26.30 $27.53 $27.53 73,363
2022-02-23 $28.88 $29.40 $28.13 $28.64 $28.64 18,165
2022-02-22 $29.52 $29.76 $28.27 $28.27 $28.27 51,619
2022-02-18 $30.97 $30.97 $29.43 $30.58 $30.58 14,399
2022-02-17 $32.14 $32.14 $31.00 $31.44 $31.44 16,995
2022-02-16 $32.33 $32.38 $31.89 $31.89 $31.89 27,907
2022-02-15 $31.85 $32.65 $31.85 $32.55 $32.55 27,667
2022-02-14 $31.53 $31.79 $31.02 $31.31 $31.31 31,834
2022-02-11 $32.50 $32.93 $31.66 $31.91 $31.91 8,558
2022-02-10 $33.15 $33.86 $32.76 $32.82 $32.82 20,668
2022-02-09 $32.77 $34.00 $32.77 $33.86 $33.86 17,765
2022-02-08 $31.95 $32.75 $31.92 $32.18 $32.18 6,836
2022-02-07 $32.49 $32.49 $31.65 $31.85 $31.85 6,535
2022-02-04 $31.40 $32.62 $31.40 $32.45 $32.45 17,243
2022-02-03 $31.80 $32.54 $31.57 $31.57 $31.57 18,700
2022-02-02 $32.92 $33.24 $32.28 $32.29 $32.29 14,073
2022-02-01 $33.70 $33.97 $32.84 $33.90 $33.90 25,375
2022-01-31 $31.95 $33.52 $31.95 $33.47 $33.47 22,883
2022-01-28 $30.01 $31.16 $29.75 $31.16 $31.16 25,446
2022-01-27 $30.80 $31.15 $30.02 $30.03 $30.03 11,086
2022-01-26 $32.49 $32.49 $30.98 $30.98 $30.98 10,835
2022-01-25 $31.75 $32.14 $31.17 $31.65 $31.65 20,771
2022-01-24 $32.35 $32.35 $30.36 $32.06 $32.06 80,988
2022-01-21 $33.82 $34.14 $32.57 $33.01 $33.01 26,566
2022-01-20 $34.40 $35.34 $34.02 $34.38 $34.38 11,094
2022-01-19 $33.45 $33.90 $33.16 $33.17 $33.17 49,957
2022-01-18 $33.60 $33.74 $32.53 $33.11 $33.11 13,807
2022-01-14 $33.75 $34.29 $33.56 $34.10 $34.10 27,957
2022-01-13 $35.74 $35.74 $34.24 $34.24 $34.24 52,248
2022-01-12 $35.83 $36.55 $35.67 $36.03 $36.03 11,790
2022-01-11 $33.70 $35.20 $33.70 $35.17 $35.17 28,417
2022-01-10 $34.01 $34.01 $33.01 $33.78 $33.78 41,012
2022-01-07 $33.62 $34.44 $33.51 $33.67 $33.67 14,265
2022-01-06 $33.15 $34.35 $32.84 $33.92 $33.92 29,077
2022-01-05 $34.10 $34.50 $33.26 $33.35 $33.35 35,735
2022-01-04 $36.37 $37.26 $34.27 $34.84 $34.84 25,848
2022-01-03 $36.11 $36.36 $36.11 $36.22 $36.22 4,298
2021-12-31 $36.18 $37.01 $36.04 $36.04 $36.04 25,535
2021-12-30 $34.95 $36.81 $34.95 $36.59 $36.59 30,616
2021-12-29 $35.20 $35.35 $34.85 $35.15 $35.15 45,184
2021-12-28 $35.81 $36.27 $35.57 $35.85 $35.85 117,543
2021-12-27 $36.19 $36.81 $36.10 $36.14 $36.14 206,587
2021-12-23 $35.66 $36.48 $35.39 $36.40 $36.40 39,616
2021-12-22 $35.95 $36.33 $35.34 $35.84 $35.84 36,505
2021-12-21 $35.37 $36.28 $34.56 $36.27 $36.27 44,326
2021-12-20 $34.47 $34.73 $33.87 $34.32 $34.32 19,270
2021-12-17 $34.77 $35.50 $34.37 $35.50 $35.50 21,106
2021-12-16 $37.00 $37.00 $35.42 $35.49 $35.49 21,811
2021-12-15 $35.55 $36.50 $35.35 $36.31 $36.31 36,379
2021-12-14 $37.00 $37.13 $35.95 $36.79 $36.79 13,868
2021-12-13 $37.33 $37.67 $37.00 $37.06 $37.06 44,995
2021-12-10 $38.20 $38.38 $37.43 $37.43 $37.43 22,844
2021-12-09 $38.46 $38.54 $37.99 $38.20 $38.20 76,083
2021-12-08 $38.21 $39.28 $37.97 $38.54 $38.54 25,834
2021-12-07 $37.85 $39.15 $37.85 $38.41 $38.41 86,394
2021-12-06 $35.82 $37.30 $35.26 $37.24 $37.24 41,106
2021-12-03 $37.76 $37.76 $35.91 $36.02 $36.02 17,999
2021-12-02 $38.09 $38.26 $37.85 $37.93 $37.93 4,017
2021-12-01 $38.80 $39.95 $38.18 $38.38 $38.38 20,490
2021-11-30 $39.76 $39.87 $38.49 $38.75 $38.75 8,267
2021-11-29 $39.45 $40.02 $39.45 $39.88 $39.88 10,514
2021-11-26 $40.60 $40.60 $39.68 $39.68 $39.68 1,546
2021-11-24 $40.60 $40.97 $40.49 $40.97 $40.97 3,718
2021-11-23 $41.30 $41.30 $40.02 $40.33 $40.33 3,827
2021-11-22 $41.81 $42.26 $40.97 $41.22 $41.22 21,788
2021-11-19 $43.11 $43.20 $42.31 $42.96 $42.96 6,191
2021-11-18 $43.30 $43.30 $42.48 $43.01 $43.01 24,489
2021-11-17 $43.96 $44.83 $43.26 $43.78 $43.78 11,959
2021-11-16 $44.11 $44.95 $44.08 $44.44 $44.44 59,442
2021-11-15 $43.78 $44.50 $43.73 $43.99 $43.99 9,857
2021-11-12 $43.62 $44.30 $43.57 $44.30 $44.30 5,565
2021-11-11 $42.19 $43.39 $42.19 $43.36 $43.36 20,100
2021-11-10 $42.23 $42.81 $41.75 $41.76 $41.76 8,590
2021-11-09 $42.23 $42.51 $42.00 $42.29 $42.29 5,371
2021-11-08 $42.21 $42.72 $42.21 $42.72 $42.72 7,250
2021-11-05 $42.50 $42.96 $42.33 $42.42 $42.42 6,363
2021-11-04 $43.22 $43.42 $42.92 $43.01 $43.01 6,645
2021-11-03 $42.48 $43.06 $42.48 $43.05 $43.05 10,590
2021-11-02 $42.52 $42.93 $42.48 $42.54 $42.54 22,582
2021-11-01 $42.11 $43.77 $42.11 $43.77 $43.77 12,081
2021-10-29 $43.78 $43.78 $42.28 $42.70 $42.70 6,248
2021-10-28 $42.45 $43.34 $42.44 $43.34 $43.34 6,205
2021-10-27 $42.37 $42.97 $42.33 $42.43 $42.43 5,585
2021-10-26 $43.49 $43.89 $42.32 $42.97 $42.97 26,509
2021-10-25 $43.82 $44.00 $43.33 $43.70 $43.70 6,273
2021-10-22 $44.39 $44.50 $43.82 $43.82 $43.82 3,176
2021-10-21 $44.61 $44.61 $43.97 $44.21 $44.21 8,806
2021-10-20 $44.41 $44.45 $44.01 $44.45 $44.45 7,652
2021-10-19 $43.50 $44.18 $43.50 $44.18 $44.18 19,629
2021-10-18 $42.58 $43.16 $42.49 $42.91 $42.91 11,137
2021-10-15 $41.88 $42.74 $41.88 $42.49 $42.49 31,933
2021-10-14 $41.92 $42.35 $41.60 $41.94 $41.94 68,058
2021-10-13 $41.19 $42.03 $41.19 $41.77 $41.77 20,646
2021-10-12 $41.02 $41.02 $40.59 $40.68 $40.68 8,513
2021-10-11 $41.82 $41.82 $41.00 $41.01 $41.01 9,826
2021-10-08 $41.32 $41.32 $40.77 $40.96 $40.96 4,806
2021-10-07 $39.68 $41.24 $39.68 $41.02 $41.02 22,131
2021-10-06 $38.42 $39.29 $38.42 $38.97 $38.97 13,162
2021-10-05 $38.30 $39.27 $38.30 $39.27 $39.27 10,121
2021-10-04 $39.01 $39.16 $38.27 $38.47 $38.47 44,354
2021-10-01 $39.56 $40.09 $39.19 $39.41 $39.41 24,593
2021-09-30 $40.04 $40.18 $39.58 $40.11 $40.11 5,731
2021-09-29 $40.06 $40.52 $39.60 $39.76 $39.76 5,649
2021-09-28 $41.04 $41.13 $40.05 $40.20 $40.20 43,975
2021-09-27 $40.96 $41.47 $40.88 $41.43 $41.43 14,774
2021-09-24 $40.95 $41.16 $40.95 $41.12 $41.12 10,411
2021-09-23 $41.44 $42.10 $41.42 $41.64 $41.64 19,390
2021-09-22 $40.80 $41.68 $40.80 $41.44 $41.44 77,899
2021-09-21 $40.89 $41.19 $40.68 $40.95 $40.95 12,945
2021-09-20 $40.79 $41.14 $40.03 $40.39 $40.39 97,312
2021-09-17 $42.75 $42.75 $41.77 $41.78 $41.78 14,200
2021-09-16 $41.50 $42.19 $41.36 $42.19 $42.19 27,054
2021-09-15 $42.23 $42.23 $41.35 $42.21 $42.21 11,886
2021-09-14 $42.39 $42.71 $42.17 $42.36 $42.36 54,660
2021-09-13 $43.08 $43.08 $42.13 $42.56 $42.56 17,979
2021-09-10 $43.60 $43.81 $43.00 $43.36 $43.36 5,522
2021-09-09 $43.53 $43.53 $43.00 $43.05 $43.05 8,346
2021-09-08 $44.31 $44.39 $43.79 $44.06 $44.06 3,464
2021-09-07 $44.66 $45.43 $44.66 $44.79 $44.79 5,750
2021-09-03 $43.96 $44.54 $43.24 $43.99 $43.99 8,289
2021-09-02 $44.26 $44.81 $44.02 $44.02 $44.02 19,511
2021-09-01 $43.78 $44.73 $43.78 $44.48 $44.48 8,718
2021-08-31 $42.90 $43.52 $42.90 $43.20 $43.20 7,114
2021-08-30 $41.47 $42.24 $41.47 $41.97 $41.97 18,490
2021-08-27 $41.33 $42.10 $40.38 $41.85 $41.85 20,615
2021-08-26 $42.17 $42.26 $41.73 $42.26 $42.26 4,036
2021-08-25 $42.84 $42.84 $41.86 $42.32 $42.32 10,351
2021-08-24 $41.90 $42.50 $41.90 $42.48 $42.48 7,375
2021-08-23 $39.60 $40.39 $39.41 $40.02 $40.02 32,410
2021-08-20 $39.28 $40.23 $39.26 $39.50 $39.50 19,087
2021-08-19 $39.69 $39.93 $39.28 $39.51 $39.51 101,046
2021-08-18 $40.24 $40.93 $40.23 $40.72 $40.72 19,564
2021-08-17 $40.01 $40.41 $39.79 $40.32 $40.32 12,237
2021-08-16 $40.56 $41.33 $40.53 $40.76 $40.76 12,024
2021-08-13 $41.79 $42.30 $41.77 $41.90 $41.90 16,708
2021-08-12 $42.18 $42.45 $41.96 $42.23 $42.23 8,179
2021-08-11 $43.33 $43.33 $42.07 $42.60 $42.60 13,378
2021-08-10 $43.04 $43.29 $42.62 $43.01 $43.01 8,798
2021-08-09 $41.94 $42.92 $41.94 $42.12 $42.12 152,363
2021-08-06 $42.01 $42.48 $41.76 $41.99 $41.99 23,684
2021-08-05 $42.21 $42.50 $41.46 $42.35 $42.35 13,757
2021-08-04 $41.89 $42.56 $41.89 $42.49 $42.49 12,717
2021-08-03 $41.87 $41.87 $41.25 $41.60 $41.60 44,400
2021-08-02 $41.87 $43.05 $41.87 $42.86 $42.86 43,165
2021-07-30 $41.83 $42.43 $41.51 $42.07 $42.07 58,494
2021-07-29 $42.58 $42.99 $42.17 $42.70 $42.70 9,044
2021-07-28 $41.18 $42.50 $41.18 $42.40 $42.40 27,049
2021-07-27 $40.67 $41.12 $39.67 $40.37 $40.37 121,988
2021-07-26 $43.40 $43.40 $42.08 $42.23 $42.23 45,421
2021-07-23 $45.34 $45.34 $44.27 $44.67 $44.67 35,347
2021-07-22 $45.25 $45.75 $45.23 $45.49 $45.49 80,753
2021-07-21 $44.38 $45.01 $44.36 $45.01 $45.01 6,490
2021-07-20 $44.14 $44.77 $43.87 $44.77 $44.77 6,912
2021-07-19 $43.68 $44.38 $43.68 $44.26 $44.26 8,999
2021-07-16 $44.98 $45.30 $44.75 $44.83 $44.83 10,121
2021-07-15 $45.98 $45.98 $44.97 $45.10 $45.10 8,478
2021-07-14 $45.61 $45.78 $45.34 $45.34 $45.34 8,193
2021-07-13 $45.00 $45.98 $44.99 $45.50 $45.50 29,053
2021-07-12 $44.85 $44.99 $44.62 $44.95 $44.95 19,664
2021-07-09 $44.36 $44.98 $44.20 $44.87 $44.87 33,463
2021-07-08 $44.06 $44.06 $43.39 $43.84 $43.84 7,987
2021-07-07 $45.49 $45.51 $44.94 $45.01 $45.01 131,289
2021-07-06 $46.35 $46.35 $45.09 $45.49 $45.49 49,893
2021-07-02 $46.28 $46.49 $46.21 $46.33 $46.33 17,589
2021-07-01 $47.01 $47.01 $46.41 $46.57 $46.57 44,278
2021-06-30 $47.95 $47.95 $47.05 $47.31 $47.31 47,175
2021-06-29 $47.77 $47.83 $47.24 $47.63 $47.63 7,986
2021-06-28 $48.07 $48.07 $47.29 $47.29 $47.29 49,409
2021-06-25 $47.54 $47.54 $46.97 $47.51 $47.51 11,759
2021-06-24 $46.52 $47.19 $46.52 $46.89 $46.89 20,886
2021-06-23 $46.61 $46.61 $46.14 $46.17 $46.17 23,570
2021-06-22 $45.60 $45.76 $45.32 $45.55 $45.55 38,879
2021-06-21 $46.28 $46.28 $45.23 $45.74 $45.74 58,976
2021-06-18 $45.32 $46.00 $45.32 $45.91 $45.91 6,279
2021-06-17 $44.85 $46.00 $44.85 $45.87 $45.87 39,515
2021-06-16 $45.15 $45.19 $44.70 $45.08 $45.08 13,746
2021-06-15 $45.75 $45.75 $44.90 $44.95 $44.95 6,462
2021-06-14 $44.74 $45.64 $44.74 $45.47 $45.47 9,798
2021-06-11 $45.01 $45.06 $44.78 $45.04 $45.04 8,634
2021-06-10 $44.87 $44.98 $44.45 $44.98 $44.98 16,638
2021-06-09 $44.34 $44.73 $44.31 $44.36 $44.36 7,344
2021-06-08 $44.75 $44.75 $44.42 $44.52 $44.52 9,651
2021-06-07 $44.43 $44.76 $44.30 $44.63 $44.63 10,107
2021-06-04 $43.94 $45.01 $43.94 $44.94 $44.94 14,533
2021-06-03 $44.95 $44.95 $44.25 $44.46 $44.46 19,648
2021-06-02 $45.67 $45.67 $45.20 $45.48 $45.48 34,506
2021-06-01 $45.66 $45.86 $45.40 $45.69 $45.69 10,457
2021-05-28 $43.74 $44.44 $43.74 $44.18 $44.18 20,092
2021-05-27 $43.65 $44.14 $43.53 $43.94 $43.94 9,478
2021-05-26 $44.34 $44.46 $44.11 $44.30 $44.30 16,982
2021-05-25 $43.61 $44.25 $43.61 $43.91 $43.91 29,020
2021-05-24 $43.78 $43.82 $42.89 $43.59 $43.59 52,515
2021-05-21 $44.16 $44.16 $43.05 $43.18 $43.18 42,632
2021-05-20 $42.12 $43.60 $42.12 $43.60 $43.60 11,129
2021-05-19 $41.55 $42.26 $41.55 $42.18 $42.18 10,597
2021-05-18 $40.31 $42.46 $40.31 $42.17 $42.17 6,260
2021-05-17 $41.24 $41.47 $41.07 $41.47 $41.47 6,191
2021-05-14 $40.80 $41.33 $40.47 $41.28 $41.28 25,319
2021-05-13 $41.39 $41.48 $40.02 $40.46 $40.46 24,739
2021-05-12 $41.75 $42.25 $41.38 $41.52 $41.52 11,620
2021-05-11 $41.23 $42.86 $41.00 $42.62 $42.62 25,359
2021-05-10 $43.93 $43.93 $42.51 $42.60 $42.60 30,557
2021-05-07 $44.45 $44.96 $44.38 $44.46 $44.46 15,643
2021-05-06 $44.37 $44.50 $43.72 $44.22 $44.22 11,480
2021-05-05 $44.94 $45.04 $44.47 $44.63 $44.63 12,056
2021-05-04 $44.54 $44.66 $44.23 $44.66 $44.66 15,727
2021-05-03 $46.16 $46.35 $45.55 $45.70 $45.70 18,854
2021-04-30 $46.90 $46.90 $45.79 $45.94 $45.94 18,156
2021-04-29 $48.75 $48.75 $46.66 $46.88 $46.88 63,095
2021-04-28 $46.56 $47.84 $46.56 $47.65 $47.65 45,158
2021-04-27 $47.36 $47.36 $46.97 $47.34 $47.34 55,993
2021-04-26 $46.37 $46.89 $46.31 $46.89 $46.89 16,666
2021-04-23 $46.38 $46.91 $46.38 $46.82 $46.82 6,925
2021-04-22 $45.89 $46.38 $45.87 $45.87 $45.87 8,665
2021-04-21 $44.58 $45.57 $44.58 $45.57 $45.57 17,737
2021-04-20 $45.86 $46.11 $45.10 $45.32 $45.32 49,414
2021-04-19 $46.75 $46.75 $46.00 $46.00 $46.00 8,845
2021-04-16 $46.76 $46.97 $46.57 $46.91 $46.91 7,156
2021-04-15 $47.41 $47.41 $46.51 $46.65 $46.65 11,138
2021-04-14 $47.26 $47.26 $46.19 $46.19 $46.19 24,418
2021-04-13 $46.12 $46.44 $46.06 $46.27 $46.27 15,773
2021-04-12 $46.33 $46.33 $45.83 $46.02 $46.02 37,013
2021-04-09 $46.71 $46.71 $46.22 $46.42 $46.42 3,897
2021-04-08 $47.03 $47.03 $46.23 $46.75 $46.75 40,596
2021-04-07 $46.75 $46.75 $45.68 $45.85 $45.85 31,514
2021-04-06 $47.04 $47.70 $47.04 $47.27 $47.27 18,727
2021-04-05 $47.37 $47.37 $46.55 $46.79 $46.79 18,257
2021-04-01 $47.37 $47.37 $46.48 $46.52 $46.52 9,348
2021-03-31 $44.00 $45.37 $44.00 $45.18 $45.18 17,554
2021-03-30 $44.09 $44.69 $43.87 $44.25 $44.25 26,473
2021-03-29 $43.55 $43.96 $43.50 $43.94 $43.94 13,008
2021-03-26 $43.86 $44.99 $43.37 $44.63 $44.63 20,252
2021-03-25 $43.84 $45.06 $43.27 $43.65 $43.65 37,819
2021-03-24 $46.79 $46.79 $44.25 $44.34 $44.34 127,815
2021-03-23 $47.63 $47.63 $46.37 $46.49 $46.49 14,812
2021-03-22 $46.55 $47.30 $46.55 $47.04 $47.04 17,358
2021-03-19 $46.88 $47.32 $46.80 $46.92 $46.92 16,613
2021-03-18 $47.42 $47.42 $46.60 $46.79 $46.79 20,777
2021-03-17 $46.92 $47.86 $46.17 $47.32 $47.32 34,728
2021-03-16 $47.80 $48.29 $47.49 $47.67 $47.67 18,778
2021-03-15 $47.21 $47.35 $46.60 $47.07 $47.07 36,192
2021-03-12 $48.00 $48.00 $46.67 $47.35 $47.35 15,028
2021-03-11 $47.78 $48.89 $47.78 $48.56 $48.56 55,926
2021-03-10 $46.92 $47.45 $46.16 $46.72 $46.72 29,842
2021-03-09 $45.50 $47.57 $45.50 $47.23 $47.23 32,798
2021-03-08 $45.19 $47.19 $44.84 $45.04 $45.04 74,103
2021-03-05 $47.97 $48.25 $45.96 $47.87 $47.87 59,892
2021-03-04 $48.94 $49.20 $47.00 $47.60 $47.60 237,778
2021-03-03 $51.26 $51.26 $49.73 $49.80 $49.80 12,289
2021-03-02 $52.18 $52.18 $50.88 $51.00 $51.00 18,102
2021-03-01 $51.26 $51.50 $50.89 $51.50 $51.50 44,686
2021-02-26 $49.67 $50.03 $48.50 $49.58 $49.58 64,642
2021-02-25 $51.60 $51.73 $49.76 $49.96 $49.96 26,107
2021-02-24 $52.00 $52.00 $50.61 $51.63 $51.63 31,229
2021-02-23 $52.10 $55.58 $50.39 $52.68 $52.68 69,523
2021-02-22 $55.00 $55.00 $53.36 $53.52 $53.52 55,004
2021-02-19 $56.54 $56.54 $55.69 $56.08 $56.08 18,178
2021-02-18 $55.16 $55.33 $54.30 $55.30 $55.30 47,136
2021-02-17 $56.23 $56.23 $55.41 $55.84 $55.84 37,696
2021-02-16 $57.26 $57.26 $55.87 $56.23 $56.23 28,486
2021-02-12 $55.83 $56.22 $55.34 $56.06 $56.06 22,119
2021-02-11 $56.43 $56.43 $55.57 $55.99 $55.99 42,486
2021-02-10 $55.21 $55.47 $54.35 $54.99 $54.99 24,991
2021-02-09 $53.00 $54.17 $53.00 $54.03 $54.03 27,716
2021-02-08 $53.80 $53.80 $52.70 $52.95 $52.95 47,554
2021-02-05 $52.42 $52.66 $52.14 $52.66 $52.66 30,842
2021-02-04 $52.54 $52.54 $51.73 $52.10 $52.10 28,064
2021-02-03 $52.64 $52.64 $51.67 $51.93 $51.93 23,886
2021-02-02 $51.81 $51.81 $50.90 $51.54 $51.54 46,102
2021-02-01 $49.43 $50.44 $49.43 $50.44 $50.44 28,189
2021-01-29 $49.17 $49.17 $47.87 $48.33 $48.33 69,525
2021-01-28 $48.51 $49.70 $48.51 $49.50 $49.50 49,662
2021-01-27 $50.00 $50.00 $48.58 $48.79 $48.79 32,947
2021-01-26 $51.95 $51.95 $50.75 $50.86 $50.86 61,720
2021-01-25 $54.98 $54.98 $51.32 $51.89 $51.89 39,178
2021-01-22 $50.67 $50.99 $50.60 $50.86 $50.86 203,019
2021-01-21 $51.31 $51.31 $50.33 $50.77 $50.77 17,422
2021-01-20 $49.86 $50.56 $49.86 $50.48 $50.48 39,359
2021-01-19 $48.73 $48.73 $48.20 $48.62 $48.62 152,280
2021-01-15 $47.64 $47.64 $46.86 $47.03 $47.03 23,565
2021-01-14 $48.84 $48.84 $47.65 $47.73 $47.73 22,169
2021-01-13 $46.74 $47.41 $46.46 $46.89 $46.89 22,045
2021-01-12 $46.81 $46.81 $46.31 $46.51 $46.51 28,434
2021-01-11 $46.40 $46.85 $46.38 $46.39 $46.39 22,309
2021-01-08 $46.73 $47.70 $46.31 $47.56 $47.56 36,865
2021-01-07 $45.62 $45.76 $45.21 $45.69 $45.69 34,868
2021-01-06 $47.04 $47.04 $45.26 $45.26 $45.26 29,745
2021-01-05 $45.07 $46.67 $45.07 $46.59 $46.59 55,636
2021-01-04 $46.01 $46.01 $44.73 $45.04 $45.04 17,543
2020-12-31 $45.75 $45.75 $45.12 $45.39 $45.39 23,991
2020-12-30 $44.57 $45.65 $44.57 $45.57 $45.57 42,727
2020-12-29 $43.74 $44.63 $43.72 $44.36 $44.36 26,062
2020-12-28 $44.12 $44.12 $43.11 $43.11 $43.11 40,780
2020-12-24 $44.41 $44.53 $44.00 $44.36 $44.36 34,057
2020-12-23 $45.54 $45.62 $45.11 $45.27 $45.20 37,682
2020-12-22 $45.34 $45.39 $44.83 $45.21 $45.13 44,642
2020-12-21 $45.13 $45.30 $44.16 $45.20 $45.12 16,685
2020-12-18 $45.65 $45.65 $45.07 $45.26 $45.18 28,911
2020-12-17 $45.18 $45.75 $45.18 $45.63 $45.55 30,513
2020-12-16 $44.50 $44.92 $44.31 $44.90 $44.82 26,652
2020-12-15 $44.54 $44.54 $43.57 $43.90 $43.83 20,541
2020-12-14 $44.84 $45.41 $43.75 $43.84 $43.77 25,254
2020-12-11 $44.26 $44.53 $43.94 $44.10 $44.03 18,219
2020-12-10 $44.96 $44.96 $43.40 $44.15 $44.08 19,311
2020-12-09 $45.07 $45.07 $43.34 $43.45 $43.38 28,745
2020-12-08 $43.96 $44.21 $43.96 $44.15 $44.08 27,859
2020-12-07 $43.77 $43.78 $43.58 $43.72 $43.65 38,822
2020-12-04 $43.70 $43.91 $43.68 $43.77 $43.69 14,304
2020-12-03 $43.99 $44.00 $43.53 $43.59 $43.52 20,235
2020-12-02 $43.01 $43.30 $42.47 $43.15 $43.08 35,232
2020-12-01 $44.09 $44.09 $43.08 $43.22 $43.15 18,225
2020-11-30 $44.07 $44.07 $42.93 $43.15 $43.08 22,335
2020-11-27 $43.03 $43.95 $43.03 $43.95 $43.88 12,861
2020-11-25 $42.80 $42.90 $42.65 $42.86 $42.79 21,751
2020-11-24 $43.12 $43.18 $42.85 $43.06 $42.99 22,646
2020-11-23 $43.05 $43.19 $42.53 $42.81 $42.74 24,493
2020-11-20 $42.10 $43.04 $42.10 $42.92 $42.85 26,424
2020-11-19 $41.37 $42.01 $41.34 $41.96 $41.89 57,243
2020-11-18 $41.93 $41.93 $41.50 $41.52 $41.45 23,295
2020-11-17 $42.21 $42.21 $41.61 $41.66 $41.59 22,841
2020-11-16 $42.70 $42.70 $42.04 $42.15 $42.08 164,519
2020-11-13 $42.22 $42.73 $42.12 $42.57 $42.50 50,543
2020-11-12 $41.43 $42.46 $41.43 $41.56 $41.49 44,611
2020-11-11 $40.00 $41.36 $39.94 $41.33 $41.26 38,004
2020-11-10 $42.58 $42.58 $40.37 $40.70 $40.63 43,105
2020-11-09 $45.57 $45.57 $43.09 $43.27 $43.20 75,719
2020-11-06 $44.69 $44.80 $44.01 $44.79 $44.72 24,505
2020-11-05 $44.87 $44.87 $43.73 $44.36 $44.29 55,512
2020-11-04 $42.93 $43.42 $42.23 $43.39 $43.32 26,797
2020-11-03 $41.37 $41.37 $40.39 $40.80 $40.73 27,466
2020-11-02 $40.88 $41.29 $40.57 $41.01 $40.94 35,960
2020-10-30 $41.09 $41.17 $40.50 $40.65 $40.59 29,160
2020-10-29 $41.92 $41.92 $41.47 $41.72 $41.65 14,505
2020-10-28 $41.71 $41.71 $40.92 $41.20 $41.13 16,577
2020-10-27 $41.00 $41.82 $41.00 $41.82 $41.75 22,472
2020-10-26 $40.20 $40.72 $40.07 $40.57 $40.50 12,506
2020-10-23 $40.67 $40.95 $40.49 $40.92 $40.85 14,941
2020-10-22 $41.20 $41.29 $40.65 $40.84 $40.78 18,831
2020-10-21 $41.40 $41.66 $41.14 $41.26 $41.19 13,181
2020-10-20 $41.29 $41.46 $41.17 $41.21 $41.14 12,839
2020-10-19 $41.44 $41.44 $40.77 $40.91 $40.84 12,252
2020-10-16 $41.17 $41.50 $41.17 $41.18 $41.11 10,636
2020-10-15 $39.99 $40.95 $39.99 $40.92 $40.85 12,236
2020-10-14 $41.43 $41.95 $41.40 $41.40 $41.33 19,589
2020-10-13 $41.54 $41.83 $41.45 $41.74 $41.67 18,174
2020-10-12 $41.68 $41.85 $41.38 $41.70 $41.63 18,278
2020-10-09 $40.80 $41.21 $40.77 $41.21 $41.14 14,166
2020-10-08 $40.58 $40.58 $40.22 $40.42 $40.36 8,288
2020-10-07 $40.25 $40.30 $40.15 $40.30 $40.23 19,783
2020-10-06 $39.81 $40.09 $39.61 $39.71 $39.64 20,502
2020-10-05 $39.50 $39.65 $39.35 $39.60 $39.53 12,137
2020-10-02 $39.40 $39.50 $38.99 $39.19 $39.13 23,127
2020-10-01 $39.29 $39.71 $39.20 $39.71 $39.64 43,027
2020-09-30 $38.98 $39.63 $38.89 $39.63 $39.56 16,546
2020-09-29 $38.31 $38.71 $38.31 $38.71 $38.65 19,215
2020-09-28 $38.58 $38.58 $38.27 $38.49 $38.42 74,853
2020-09-25 $37.46 $38.13 $37.34 $38.06 $38.00 32,834
2020-09-24 $37.58 $38.10 $37.50 $37.79 $37.73 13,198
2020-09-23 $38.46 $38.71 $38.09 $38.21 $38.15 23,884
2020-09-22 $38.42 $38.42 $37.67 $38.40 $38.34 6,150
2020-09-21 $37.76 $37.98 $37.19 $37.94 $37.88 24,245
2020-09-18 $38.42 $38.42 $37.80 $38.12 $38.06 10,061
2020-09-17 $38.00 $38.15 $37.75 $38.04 $37.98 12,857
2020-09-16 $38.73 $38.86 $38.45 $38.53 $38.47 35,929
2020-09-15 $38.76 $38.76 $38.45 $38.49 $38.43 10,876
2020-09-14 $38.58 $38.58 $37.74 $38.11 $38.05 12,502
2020-09-11 $38.02 $38.02 $37.27 $37.53 $37.46 10,903
2020-09-10 $38.50 $38.50 $37.26 $37.26 $37.20 32,474
2020-09-09 $38.00 $38.00 $37.41 $37.78 $37.72 21,552
2020-09-08 $37.69 $37.69 $37.01 $37.24 $37.17 16,320
2020-09-04 $38.50 $39.07 $37.62 $38.95 $38.88 23,502
2020-09-03 $40.53 $40.53 $39.00 $39.26 $39.20 37,431
2020-09-02 $41.92 $41.92 $40.71 $41.12 $41.05 34,456
2020-09-01 $40.60 $41.24 $40.50 $41.14 $41.07 54,821
2020-08-31 $40.13 $40.26 $39.96 $40.08 $40.02 76,885
2020-08-28 $41.11 $41.11 $40.48 $40.60 $40.53 29,546
2020-08-27 $41.60 $41.60 $40.50 $40.78 $40.71 23,253
2020-08-26 $40.93 $41.30 $40.50 $40.97 $40.90 36,165
2020-08-25 $40.18 $40.36 $39.50 $40.34 $40.28 93,637
2020-08-24 $39.37 $39.75 $39.27 $39.75 $39.68 31,990
2020-08-21 $38.72 $38.88 $38.24 $38.88 $38.81 24,911
2020-08-20 $38.36 $38.56 $37.69 $38.54 $38.48 27,536
2020-08-19 $38.46 $38.54 $37.99 $38.23 $38.17 14,046
2020-08-18 $37.88 $38.50 $37.60 $38.26 $38.20 37,950
2020-08-17 $37.31 $37.82 $37.09 $37.82 $37.76 6,910
2020-08-14 $36.69 $37.10 $36.65 $36.92 $36.86 5,568
2020-08-13 $37.70 $37.70 $36.81 $37.10 $37.04 18,992
2020-08-12 $37.42 $37.61 $36.98 $37.34 $37.28 16,292
2020-08-11 $37.66 $37.66 $36.40 $36.40 $36.34 22,530
2020-08-10 $37.24 $37.33 $36.40 $36.97 $36.91 57,087
2020-08-07 $37.59 $37.95 $37.24 $37.48 $37.41 24,739
2020-08-06 $39.09 $42.91 $38.20 $38.81 $38.75 24,336
2020-08-05 $38.64 $38.88 $38.44 $38.84 $38.77 25,707
2020-08-04 $37.82 $38.38 $37.67 $38.38 $38.32 19,632
2020-08-03 $37.68 $37.82 $37.29 $37.81 $37.75 70,818
2020-07-31 $36.64 $36.78 $36.32 $36.63 $36.57 15,393
2020-07-30 $36.85 $36.85 $36.11 $36.55 $36.49 18,280
2020-07-29 $37.33 $37.33 $36.57 $37.08 $37.02 38,225
2020-07-28 $36.95 $36.95 $35.98 $36.01 $35.95 14,567
2020-07-27 $35.53 $36.17 $35.29 $36.13 $36.07 13,867
2020-07-24 $35.01 $35.57 $34.76 $35.29 $35.23 17,760
2020-07-23 $36.98 $37.05 $35.78 $36.27 $36.21 90,604
2020-07-22 $37.19 $37.19 $36.08 $36.50 $36.44 20,726
2020-07-21 $37.77 $37.77 $36.96 $37.19 $37.13 34,241
2020-07-20 $35.80 $36.99 $35.65 $36.34 $36.28 24,334
2020-07-17 $35.39 $35.60 $35.29 $35.42 $35.36 12,890
2020-07-16 $35.82 $35.82 $34.91 $35.29 $35.23 15,754
2020-07-15 $36.95 $36.95 $36.00 $36.42 $36.36 14,651
2020-07-14 $36.38 $36.38 $34.78 $35.99 $35.93 29,051
2020-07-13 $37.92 $38.00 $36.25 $36.27 $36.21 42,148
2020-07-10 $38.18 $38.18 $37.25 $37.81 $37.75 36,666
2020-07-09 $38.03 $38.03 $37.35 $37.73 $37.67 69,547
2020-07-08 $37.17 $37.17 $36.52 $37.12 $37.06 28,602
2020-07-07 $36.31 $36.37 $35.72 $35.76 $35.70 73,655
2020-07-06 $36.29 $37.31 $35.97 $35.97 $35.91 45,862
2020-07-02 $35.69 $35.69 $35.14 $35.44 $35.38 30,054
2020-07-01 $34.14 $35.61 $33.80 $34.23 $34.17 15,717
2020-06-30 $34.24 $34.24 $33.66 $33.87 $33.81 11,036
2020-06-29 $33.51 $33.78 $32.99 $33.56 $33.50 27,447
2020-06-26 $34.24 $34.24 $33.42 $33.62 $33.56 11,654
2020-06-25 $33.63 $33.92 $33.50 $33.92 $33.86 7,222
2020-06-24 $34.19 $34.22 $33.42 $33.80 $33.74 20,818
2020-06-23 $34.26 $34.46 $34.16 $34.20 $34.14 20,200
2020-06-22 $33.88 $33.88 $33.25 $33.48 $33.42 11,865
2020-06-19 $33.79 $33.79 $32.78 $32.91 $32.85 11,493
2020-06-18 $32.89 $32.99 $32.63 $32.87 $32.81 10,135
2020-06-17 $32.72 $32.72 $32.31 $32.51 $32.46 20,450
2020-06-16 $32.06 $34.08 $31.78 $34.08 $34.02 13,470
2020-06-15 $30.37 $31.46 $30.37 $31.26 $31.21 7,428
2020-06-12 $31.18 $31.36 $30.70 $31.09 $31.04 10,819
2020-06-11 $31.56 $31.56 $30.55 $30.85 $30.80 16,288
2020-06-10 $30.91 $31.65 $30.91 $31.61 $31.56 3,431
2020-06-09 $30.57 $30.90 $30.57 $30.87 $30.82 5,655
2020-06-08 $30.20 $30.99 $30.20 $30.77 $30.72 13,363
2020-06-05 $30.90 $31.04 $30.86 $30.99 $30.94 6,101
2020-06-04 $31.23 $31.23 $30.65 $30.75 $30.70 8,106
2020-06-03 $31.18 $31.18 $30.60 $31.01 $30.96 15,035
2020-06-02 $31.01 $31.01 $30.22 $30.61 $30.56 31,197
2020-06-01 $30.13 $31.57 $29.90 $31.57 $31.52 7,904
2020-05-29 $29.29 $29.69 $29.27 $29.60 $29.55 1,826
2020-05-28 $29.52 $29.52 $29.00 $29.00 $28.95 3,295
2020-05-27 $29.69 $29.69 $28.50 $29.05 $29.00 8,497
2020-05-26 $30.04 $30.11 $29.66 $29.66 $29.61 11,880
2020-05-22 $29.55 $29.55 $28.86 $29.20 $29.15 7,208
2020-05-21 $30.12 $30.12 $29.33 $29.55 $29.50 4,994
2020-05-20 $29.70 $29.95 $29.46 $29.70 $29.65 15,300
2020-05-19 $29.41 $29.42 $28.91 $29.12 $29.07 14,726
2020-05-18 $29.16 $29.16 $28.61 $29.07 $29.02 5,930
2020-05-15 $28.11 $28.24 $27.74 $28.08 $28.03 5,826
2020-05-14 $28.05 $28.17 $27.31 $27.99 $27.94 9,884
2020-05-13 $27.97 $28.33 $27.76 $27.96 $27.91 14,300
2020-05-12 $27.98 $28.00 $27.71 $27.71 $27.66 6,322
2020-05-11 $27.54 $27.62 $27.49 $27.58 $27.53 1,340
2020-05-08 $27.19 $27.27 $27.11 $27.15 $27.10 2,215
2020-05-07 $26.92 $26.92 $26.49 $26.57 $26.53 653
2020-05-06 $25.84 $26.26 $25.84 $26.24 $26.20 805
2020-05-05 $25.22 $25.87 $25.22 $25.56 $25.52 4,700
2020-05-04 $24.42 $25.13 $24.42 $25.12 $25.08 3,250
2020-05-01 $25.24 $25.28 $24.79 $25.03 $24.99 6,402
2020-04-30 $26.19 $26.19 $25.51 $25.75 $25.71 7,458
2020-04-29 $26.00 $26.31 $26.00 $26.06 $26.02 1,001
2020-04-28 $25.52 $25.75 $25.52 $25.68 $25.64 37,672
2020-04-27 $26.08 $26.08 $25.57 $25.68 $25.64 3,589
2020-04-24 $25.90 $25.90 $25.27 $25.28 $25.24 1,493
2020-04-23 $25.90 $25.90 $25.17 $25.24 $25.20 2,108
2020-04-22 $25.29 $25.38 $25.29 $25.38 $25.34 4,727
2020-04-21 $25.40 $25.40 $23.87 $24.73 $24.69 10,125
2020-04-20 $25.78 $25.78 $25.32 $25.70 $25.66 7,239
2020-04-17 $25.18 $25.18 $24.93 $25.04 $25.00 6,580
2020-04-16 $25.14 $25.14 $24.67 $24.70 $24.66 1,383
2020-04-15 $24.03 $24.29 $23.70 $24.06 $24.02 3,686
2020-04-14 $24.26 $24.43 $23.81 $24.12 $24.08 2,127
2020-04-13 $23.48 $23.48 $23.23 $23.48 $23.44 1,607
2020-04-09 $23.03 $23.03 $23.03 $23.03 $22.99 121
2020-04-08 $23.20 $23.20 $22.85 $23.03 $22.99 988
2020-04-07 $23.14 $23.16 $22.88 $22.96 $22.92 1,203
2020-04-06 $22.50 $22.73 $22.50 $22.65 $22.61 1,458
2020-04-03 $21.90 $21.90 $21.48 $21.73 $21.69 2,413
2020-04-02 $22.17 $22.26 $21.92 $21.98 $21.94 758
2020-04-01 $22.77 $22.77 $21.92 $22.05 $22.01 2,219
2020-03-31 $22.78 $22.86 $22.70 $22.79 $22.75 2,286
2020-03-30 $22.31 $22.54 $22.22 $22.44 $22.40 3,404
2020-03-27 $22.26 $22.36 $22.08 $22.36 $22.32 1,759
2020-03-26 $22.75 $23.10 $22.72 $23.02 $22.98 3,923
2020-03-25 $22.21 $22.71 $22.13 $22.56 $22.52 9,018
2020-03-24 $21.01 $21.77 $21.01 $21.61 $21.57 2,656
2020-03-23 $20.16 $20.17 $19.64 $20.05 $20.02 2,180
2020-03-20 $20.50 $20.50 $20.09 $20.22 $20.19 574
2020-03-19 $20.05 $20.49 $19.55 $19.67 $19.64 2,335
2020-03-18 $19.38 $19.38 $19.28 $19.28 $19.25 288
2020-03-17 $20.25 $20.43 $20.25 $20.43 $20.40 614
2020-03-16 $20.09 $20.10 $19.49 $20.05 $20.02 1,006
2020-03-13 $22.22 $22.22 $21.23 $21.69 $21.65 5,464
2020-03-12 $21.39 $21.57 $21.38 $21.51 $21.47 2,039
2020-03-11 $23.57 $23.57 $22.90 $23.00 $22.96 5,176
2020-03-10 $23.98 $23.98 $23.55 $23.84 $23.80 3,575
2020-03-09 $23.72 $23.72 $23.02 $23.15 $23.11 2,277
2020-03-06 $24.95 $24.95 $24.39 $24.44 $24.40 4,802
2020-03-05 $25.15 $25.44 $25.07 $25.33 $25.29 2,124
2020-03-04 $24.91 $25.17 $24.80 $25.15 $25.11 4,432
2020-03-03 $25.07 $25.07 $24.49 $24.69 $24.65 3,533
2020-03-02 $24.70 $24.71 $24.10 $24.71 $24.67 3,395
2020-02-28 $24.07 $24.07 $23.80 $24.06 $24.02 1,891
2020-02-27 $24.30 $24.52 $24.29 $24.52 $24.48 2,845
2020-02-26 $25.08 $25.12 $24.96 $25.04 $25.00 2,900
2020-02-25 $25.26 $25.29 $24.84 $25.02 $24.98 4,361
2020-02-24 $25.16 $25.18 $23.75 $25.08 $25.04 5,208
2020-02-21 $26.59 $26.59 $25.90 $26.05 $26.01 2,437
2020-02-20 $26.79 $26.79 $26.05 $26.17 $26.13 1,984
2020-02-19 $26.17 $26.62 $26.17 $26.55 $26.51 8,175
2020-02-18 $26.81 $26.81 $26.81 $26.81 $26.77 345
2020-02-14 $26.97 $26.97 $26.39 $26.39 $26.35 2,048
2020-02-13 $26.53 $26.60 $26.46 $26.46 $26.42 1,174
2020-02-12 $26.55 $26.74 $26.50 $26.68 $26.64 3,560
2020-02-11 $26.08 $26.17 $26.08 $26.17 $26.13 2,959
2020-02-10 $25.65 $25.65 $25.65 $25.65 $25.61 277
2020-02-07 $25.69 $25.69 $25.59 $25.67 $25.63 1,059
2020-02-06 $26.32 $26.32 $25.92 $26.02 $25.98 8,233
2020-02-05 $26.22 $26.22 $25.65 $25.75 $25.71 6,659
2020-02-04 $25.99 $26.00 $25.88 $25.88 $25.84 1,936
2020-02-03 $24.77 $24.77 $24.77 $24.77 $24.73 112
2020-01-31 $24.95 $24.95 $24.66 $24.77 $24.73 3,921
2020-01-30 $25.09 $25.20 $24.80 $25.20 $25.16 3,086
2020-01-29 $25.33 $25.43 $25.33 $25.33 $25.29 4,264
2020-01-28 $24.93 $24.98 $24.93 $24.95 $24.91 529
2020-01-27 $24.49 $24.87 $24.40 $24.70 $24.66 42,044
2020-01-24 $25.47 $25.71 $25.27 $25.47 $25.43 5,432
2020-01-23 $25.70 $25.70 $25.11 $25.58 $25.54 6,756
2020-01-22 $26.32 $26.32 $25.81 $25.87 $25.83 2,991
2020-01-21 $25.96 $25.96 $25.75 $25.76 $25.72 60,010
2020-01-17 $26.32 $26.32 $26.17 $26.23 $26.19 5,133
2020-01-16 $26.79 $26.79 $26.10 $26.16 $26.12 9,761
2020-01-15 $26.15 $26.21 $26.04 $26.10 $26.06 6,766
2020-01-14 $26.46 $26.46 $25.93 $26.08 $26.04 964
2020-01-13 $26.55 $26.55 $26.07 $26.29 $26.25 8,094
2020-01-10 $25.76 $25.97 $25.76 $25.84 $25.80 3,599
2020-01-09 $25.60 $25.71 $25.45 $25.59 $25.55 17,655
2020-01-08 $25.29 $25.59 $25.29 $25.36 $25.32 4,412
2020-01-07 $25.60 $25.60 $25.22 $25.29 $25.25 11,992
2020-01-06 $25.19 $25.19 $24.94 $25.01 $24.97 1,872
2020-01-03 $25.34 $25.34 $24.95 $24.95 $24.91 6,079
2020-01-02 $25.06 $25.30 $25.04 $25.19 $25.15 8,904
2019-12-31 $24.48 $24.54 $24.44 $24.54 $24.50 3,280
2019-12-30 $24.76 $24.81 $24.45 $24.52 $24.48 9,874
2019-12-27 $24.88 $24.88 $24.56 $24.79 $24.75 5,758
2019-12-26 $24.55 $24.70 $24.49 $24.49 $24.45 6,061
2019-12-24 $24.45 $24.55 $24.45 $24.52 $24.48 1,758
2019-12-23 $24.67 $24.67 $24.38 $24.47 $24.43 4,943
2019-12-20 $24.58 $24.58 $24.22 $24.22 $24.18 5,148
2019-12-19 $24.09 $24.19 $23.99 $24.09 $24.05 4,609
2019-12-18 $24.00 $24.06 $23.96 $23.97 $23.93 3,561
2019-12-17 $23.90 $23.90 $23.84 $23.84 $23.80 1,076
2019-12-16 $23.65 $23.68 $23.65 $23.68 $23.64 226
2019-12-13 $23.07 $23.54 $23.07 $23.23 $23.19 15,501
2019-12-12 $23.43 $23.43 $23.13 $23.27 $22.93 5,369
2019-12-11 $23.06 $23.13 $23.06 $23.13 $22.79 500
2019-12-10 $23.37 $23.37 $22.87 $22.87 $22.53 3,220
2019-12-09 $23.16 $23.16 $22.97 $22.97 $22.63 1,744
2019-12-06 $23.20 $23.20 $23.17 $23.17 $22.83 264
2019-12-05 $22.91 $22.97 $22.86 $22.94 $22.60 7,832
2019-12-04 $22.87 $22.87 $22.83 $22.85 $22.51 584
2019-12-03 $22.73 $22.73 $22.73 $22.73 $22.39 0
2019-12-02 $23.34 $23.34 $22.61 $22.73 $22.40 1,309
2019-11-29 $23.00 $23.00 $23.00 $23.00 $22.66 1,008
2019-11-27 $23.10 $23.11 $23.10 $23.11 $22.77 110
2019-11-26 $22.82 $22.82 $22.82 $22.82 $22.48 26
2019-11-25 $22.95 $22.95 $22.80 $22.82 $22.48 906
2019-11-22 $22.91 $22.91 $22.91 $22.91 $22.57 351
2019-11-21 $22.59 $22.59 $22.59 $22.59 $22.26 1,015
2019-11-20 $22.33 $22.33 $22.33 $22.33 $22.00 0
2019-11-19 $22.33 $22.33 $22.33 $22.33 $22.00 0
2019-11-18 $22.33 $22.33 $22.33 $22.33 $22.00 0
2019-11-15 $22.33 $22.33 $22.33 $22.33 $22.00 178
2019-11-14 $22.49 $22.49 $22.49 $22.49 $22.16 0
2019-11-13 $22.49 $22.49 $22.49 $22.49 $22.16 24
2019-11-12 $22.49 $22.49 $22.49 $22.49 $22.16 40
2019-11-11 $22.49 $22.49 $22.49 $22.49 $22.16 67
2019-11-08 $22.49 $22.49 $22.49 $22.49 $22.16 240
2019-11-07 $22.39 $22.39 $22.39 $22.39 $22.06 620
2019-11-06 $22.18 $22.18 $22.18 $22.18 $21.85 40
2019-11-05 $22.18 $22.18 $22.18 $22.18 $21.85 648
2019-11-04 $22.41 $22.41 $22.25 $22.25 $21.92 409
2019-11-01 $21.54 $21.54 $21.54 $21.54 $21.22 1
2019-10-31 $21.54 $21.54 $21.54 $21.54 $21.22 75
2019-10-30 $21.54 $21.54 $21.54 $21.54 $21.22 100
2019-10-29 $21.70 $21.70 $21.58 $21.58 $21.26 422
2019-10-28 $21.81 $21.81 $21.81 $21.81 $21.49 137
2019-10-25 $21.33 $21.48 $21.33 $21.48 $21.16 721
2019-10-24 $21.11 $21.11 $21.11 $21.11 $20.80 18
2019-10-23 $20.85 $21.16 $20.85 $21.11 $20.80 2,614
2019-10-22 $21.71 $21.71 $21.71 $21.71 $21.39 304
2019-10-21 $21.91 $21.91 $21.91 $21.91 $21.59 5
2019-10-18 $21.91 $21.91 $21.91 $21.91 $21.59 103
2019-10-17 $21.88 $21.91 $21.88 $21.91 $21.59 1,148
2019-10-16 $21.77 $21.77 $21.77 $21.77 $21.45 110
2019-10-15 $21.80 $21.86 $21.77 $21.77 $21.45 2,520
2019-10-14 $21.49 $21.49 $21.49 $21.49 $21.17 1
2019-10-11 $21.65 $21.65 $21.49 $21.49 $21.17 2,853
2019-10-10 $21.13 $21.24 $21.13 $21.24 $20.93 1,101
2019-10-09 $20.68 $20.68 $20.68 $20.68 $20.37 142
2019-10-08 $20.98 $20.98 $20.68 $20.68 $20.37 855
2019-10-07 $21.00 $21.16 $21.00 $21.07 $20.76 5,722
2019-10-04 $20.71 $20.71 $20.71 $20.71 $20.40 4
2019-10-03 $20.71 $20.71 $20.71 $20.71 $20.40 8
2019-10-02 $20.71 $20.71 $20.71 $20.71 $20.40 586
2019-10-01 $20.96 $20.96 $20.78 $20.78 $20.47 295
2019-09-30 $21.03 $21.03 $21.03 $21.03 $20.72 164
2019-09-27 $21.31 $21.31 $20.70 $20.70 $20.39 755
2019-09-26 $21.33 $21.33 $21.33 $21.33 $21.02 100
2019-09-25 $21.53 $21.53 $21.12 $21.12 $20.81 611
2019-09-24 $21.65 $21.65 $21.65 $21.65 $20.89 115
2019-09-23 $22.38 $22.38 $22.38 $22.38 $21.59 0
2019-09-20 $22.38 $22.38 $22.38 $22.38 $21.59 0
2019-09-19 $22.38 $22.38 $22.38 $22.38 $21.59 0
2019-09-18 $22.38 $22.38 $22.38 $22.38 $21.59 100
2019-09-17 $22.39 $22.39 $22.39 $22.39 $21.60 9
2019-09-16 $22.48 $22.48 $22.39 $22.39 $21.60 705
2019-09-13 $22.44 $22.44 $22.44 $22.44 $21.65 0
2019-09-12 $22.44 $22.44 $22.44 $22.44 $21.65 19
2019-09-11 $22.24 $22.45 $22.24 $22.44 $21.65 13,280
2019-09-10 $22.08 $22.08 $22.07 $22.07 $21.29 913
2019-09-09 $22.09 $22.09 $22.09 $22.09 $21.31 77
2019-09-06 $22.09 $22.09 $22.09 $22.09 $21.31 88
2019-09-05 $22.09 $22.09 $22.09 $22.09 $21.31 8
2019-09-04 $22.09 $22.09 $22.09 $22.09 $21.31 12
2019-09-03 $22.09 $22.09 $22.09 $22.09 $21.31 2
2019-08-30 $22.09 $22.09 $22.09 $22.09 $21.31 1
2019-08-29 $22.09 $22.09 $22.09 $22.09 $21.31 184
2019-08-28 $21.68 $21.68 $21.68 $21.68 $20.92 0
2019-08-27 $21.68 $21.68 $21.68 $21.68 $20.92 560
2019-08-26 $21.52 $21.79 $21.52 $21.79 $21.02 401
2019-08-23 $21.48 $21.48 $21.48 $21.48 $20.73 250
2019-08-22 $21.85 $21.85 $21.85 $21.85 $21.08 243
2019-08-21 $21.96 $21.96 $21.96 $21.96 $21.19 203
2019-08-20 $21.89 $21.96 $21.72 $21.96 $21.19 2,388
2019-08-19 $21.74 $21.75 $21.74 $21.75 $20.99 642
2019-08-16 $20.61 $20.61 $20.61 $20.61 $19.89 0
2019-08-15 $20.98 $20.98 $20.61 $20.61 $19.89 1,364
2019-08-14 $20.89 $20.95 $20.89 $20.90 $20.17 2,094
2019-08-13 $21.49 $21.50 $21.49 $21.50 $20.74 1,330
2019-08-12 $21.31 $21.31 $21.31 $21.31 $20.56 109
2019-08-09 $21.40 $21.43 $21.15 $21.31 $20.56 2,071
2019-08-08 $21.24 $21.50 $21.24 $21.49 $20.74 3,158
2019-08-07 $20.78 $20.78 $20.78 $20.78 $20.05 2
2019-08-06 $20.98 $20.98 $20.78 $20.78 $20.05 324
2019-08-05 $21.63 $21.63 $21.63 $21.63 $20.87 2,990
2019-08-02 $21.64 $21.68 $21.63 $21.63 $20.87 1,571
2019-08-01 $21.76 $22.06 $21.76 $21.88 $21.11 1,652
2019-07-31 $22.11 $22.11 $22.11 $22.11 $21.33 339
2019-07-30 $22.36 $22.36 $22.36 $22.36 $21.57 10
2019-07-29 $23.15 $23.15 $22.35 $22.36 $21.57 9,282
2019-07-26 $22.52 $22.56 $22.47 $22.51 $21.72 62,681
2019-07-25 $22.33 $22.33 $21.16 $21.16 $20.42 235
2019-07-24 $22.39 $22.39 $22.39 $22.39 $21.60 100
2019-07-23 $22.20 $22.21 $22.20 $22.20 $21.42 1,718
2019-07-22 $22.13 $22.13 $22.01 $22.06 $21.29 1,400
2019-07-19 $22.12 $22.20 $22.12 $22.20 $21.42 227
2019-07-18 $22.06 $22.06 $22.06 $22.06 $21.29 19
2019-07-17 $22.09 $22.11 $22.06 $22.06 $21.29 608
2019-07-16 $22.01 $22.01 $22.01 $22.01 $21.24 4
2019-07-15 $21.96 $22.01 $21.96 $22.01 $21.24 393
2019-07-12 $21.77 $21.77 $21.77 $21.77 $21.01 412
2019-07-11 $22.01 $22.01 $22.01 $22.01 $21.24 454
2019-07-10 $22.00 $22.00 $22.00 $22.00 $21.23 550
2019-07-09 $21.80 $21.80 $21.80 $21.80 $21.03 2,232
2019-07-08 $22.20 $22.20 $22.20 $22.20 $21.42 7
2019-07-05 $22.19 $22.20 $22.19 $22.20 $21.42 1,069
2019-07-03 $22.13 $22.28 $22.13 $22.28 $21.50 1,618
2019-07-02 $22.21 $22.32 $22.10 $22.25 $21.47 8,635
2019-07-01 $22.32 $22.32 $22.32 $22.32 $21.54 276
2019-06-28 $21.85 $21.87 $21.85 $21.87 $21.10 1,250
2019-06-27 $21.80 $21.80 $21.80 $21.80 $21.03 125
2019-06-26 $21.36 $21.36 $21.36 $21.36 $20.61 14
2019-06-25 $21.79 $21.79 $21.32 $21.36 $20.61 3,531
2019-06-24 $21.92 $21.92 $21.79 $21.79 $21.02 799
2019-06-21 $22.25 $22.25 $21.99 $21.99 $21.22 460
2019-06-20 $21.92 $22.30 $21.91 $21.99 $21.22 12,405
2019-06-19 $21.69 $21.69 $21.69 $21.69 $20.93 216
2019-06-18 $21.74 $21.74 $21.55 $21.55 $20.79 83,606
2019-06-17 $21.19 $21.19 $21.19 $21.19 $20.45 671
2019-06-14 $21.12 $21.25 $21.10 $21.25 $20.50 858
2019-06-13 $21.51 $21.51 $21.51 $21.51 $20.74 4
2019-06-12 $21.52 $21.52 $21.45 $21.51 $20.74 611
2019-06-11 $21.73 $21.82 $21.73 $21.82 $21.04 648
2019-06-10 $21.58 $21.58 $21.58 $21.58 $20.81 3,000
2019-06-07 $21.12 $21.12 $21.09 $21.09 $20.34 701
2019-06-06 $20.81 $20.81 $20.81 $20.81 $20.07 43
2019-06-05 $20.81 $20.81 $20.81 $20.81 $20.07 2
2019-06-04 $20.81 $20.81 $20.81 $20.81 $20.07 221
2019-06-03 $20.81 $20.81 $20.81 $20.81 $20.07 26
2019-05-31 $20.81 $20.81 $20.81 $20.81 $20.07 470
2019-05-30 $20.68 $20.74 $20.62 $20.62 $19.89 601
2019-05-29 $20.25 $20.57 $19.77 $20.57 $19.84 1,267
2019-05-28 $20.93 $20.93 $20.93 $20.93 $20.18 526
2019-05-24 $21.05 $21.05 $20.88 $20.88 $20.14 454
2019-05-23 $21.22 $21.22 $20.80 $20.80 $20.06 3,788
2019-05-22 $21.40 $21.40 $21.36 $21.36 $20.60 350
2019-05-21 $21.45 $21.47 $21.43 $21.47 $20.71 889
2019-05-20 $21.11 $21.23 $21.11 $21.23 $20.47 3,117
2019-05-17 $22.37 $24.01 $21.76 $21.89 $21.11 4,954
2019-05-16 $22.57 $22.63 $22.57 $22.63 $21.82 628
2019-05-15 $22.26 $22.59 $22.26 $22.52 $21.72 2,081
2019-05-14 $22.00 $22.39 $22.00 $22.39 $21.59 1,680
2019-05-13 $22.00 $22.10 $21.83 $22.10 $21.31 2,398
2019-05-10 $22.48 $22.61 $22.48 $22.61 $21.80 844
2019-05-09 $21.98 $22.14 $21.98 $22.14 $21.35 4,156
2019-05-08 $23.10 $23.10 $22.46 $22.76 $21.95 80,522
2019-05-07 $23.27 $23.27 $22.92 $22.92 $22.10 2,222
2019-05-06 $22.96 $22.97 $22.92 $22.97 $22.15 2,865
2019-05-03 $23.66 $23.66 $23.66 $23.66 $22.82 709
2019-05-02 $23.21 $23.23 $23.12 $23.12 $22.30 3,959
2019-05-01 $23.30 $23.31 $23.30 $23.31 $22.48 6,931
2019-04-30 $23.04 $23.17 $23.04 $23.16 $22.34 2,009
2019-04-29 $22.99 $23.12 $22.99 $23.11 $22.29 2,966
2019-04-26 $22.94 $22.94 $22.94 $22.94 $22.12 362
2019-04-25 $22.70 $22.84 $22.69 $22.83 $22.02 2,235
2019-04-24 $23.44 $23.44 $22.94 $22.94 $22.12 2,643
2019-04-23 $23.23 $23.23 $22.98 $23.15 $22.33 2,902
2019-04-22 $22.75 $23.52 $22.75 $23.52 $22.68 13,379
2019-04-18 $22.94 $22.94 $22.84 $22.94 $22.12 4,719
2019-04-17 $23.38 $23.38 $23.13 $23.25 $22.42 3,082
2019-04-16 $23.34 $23.34 $23.06 $23.06 $22.24 2,333
2019-04-15 $23.26 $23.26 $22.90 $22.96 $22.14 8,345
2019-04-12 $23.40 $23.40 $23.18 $23.25 $22.42 6,207
2019-04-11 $22.97 $22.97 $22.89 $22.89 $22.07 702
2019-04-10 $23.00 $23.16 $23.00 $23.02 $22.20 3,250
2019-04-09 $23.24 $23.24 $23.05 $23.05 $22.23 732
2019-04-08 $23.05 $23.15 $22.92 $23.00 $22.18 2,878
2019-04-05 $23.08 $23.14 $22.88 $23.05 $22.23 5,881
2019-04-04 $22.99 $22.99 $22.73 $22.73 $21.92 3,365
2019-04-03 $22.82 $22.83 $22.81 $22.81 $22.00 1,173
2019-04-02 $22.88 $22.88 $22.50 $22.52 $21.72 1,287
2019-04-01 $22.54 $22.61 $22.52 $22.61 $21.80 1,385
2019-03-29 $22.19 $22.19 $22.13 $22.13 $21.34 445
2019-03-28 $21.75 $21.75 $21.75 $21.75 $20.98 326
2019-03-27 $21.92 $21.92 $21.75 $21.75 $20.98 802
2019-03-26 $22.00 $22.00 $21.85 $21.90 $21.12 3,010
2019-03-25 $21.72 $21.72 $21.69 $21.69 $20.92 3,624
2019-03-22 $21.81 $21.84 $21.80 $21.84 $21.06 733
2019-03-21 $21.98 $22.12 $21.98 $22.12 $21.33 1,121
2019-03-20 $21.94 $22.10 $21.90 $22.10 $21.31 3,461
2019-03-19 $22.04 $22.09 $22.04 $22.09 $21.30 682
2019-03-18 $22.07 $22.07 $22.01 $22.05 $21.26 935
2019-03-15 $21.85 $21.85 $21.84 $21.84 $21.06 2,818
2019-03-14 $21.68 $21.68 $21.68 $21.68 $20.91 460
2019-03-13 $21.75 $21.75 $21.74 $21.74 $20.97 395
2019-03-12 $21.07 $21.07 $21.07 $21.07 $20.32 46
2019-03-11 $21.07 $21.07 $21.07 $21.07 $20.32 5
2019-03-08 $21.07 $21.07 $21.07 $21.07 $20.32 202
2019-03-07 $21.75 $21.75 $21.63 $21.63 $20.86 640
2019-03-06 $21.89 $21.89 $21.89 $21.89 $21.11 278
2019-03-05 $21.68 $21.99 $21.68 $21.92 $21.14 1,280
2019-03-04 $21.31 $21.31 $21.31 $21.31 $20.55 0
2019-03-01 $21.31 $21.31 $21.31 $21.31 $20.55 55
2019-02-28 $21.14 $21.31 $21.14 $21.31 $20.55 1,062
2019-02-27 $21.13 $21.28 $21.13 $21.28 $20.52 1,189
2019-02-26 $21.01 $21.01 $21.01 $21.01 $20.26 467
2019-02-25 $20.70 $20.70 $20.70 $20.70 $19.96 8,919
2019-02-22 $20.66 $20.72 $20.48 $20.70 $19.96 8,919
2019-02-21 $20.49 $20.49 $20.49 $20.49 $19.76 161
2019-02-20 $20.80 $20.80 $20.68 $20.69 $19.95 960
2019-02-19 $20.42 $20.42 $20.42 $20.42 $19.69 7
2019-02-15 $20.37 $20.51 $20.37 $20.42 $19.69 1,843
2019-02-14 $20.70 $20.70 $20.70 $20.70 $19.96 2
2019-02-13 $20.70 $20.70 $20.70 $20.70 $19.96 1,284
2019-02-12 $20.47 $20.47 $20.47 $20.47 $19.74 1
2019-02-11 $20.47 $20.47 $20.47 $20.47 $19.74 879
2019-02-08 $20.26 $20.26 $20.26 $20.26 $19.54 58
2019-02-07 $20.60 $20.60 $20.26 $20.26 $19.54 335
2019-02-06 $20.80 $20.80 $20.80 $20.80 $20.06 503
2019-02-05 $20.79 $20.79 $20.79 $20.79 $20.05 206
2019-02-04 $20.65 $20.65 $20.65 $20.65 $19.91 264
2019-02-01 $20.65 $20.65 $20.65 $20.65 $19.91 55
2019-01-31 $20.63 $20.65 $20.59 $20.65 $19.91 1,703
2019-01-30 $20.29 $20.39 $20.29 $20.39 $19.66 700
2019-01-29 $20.05 $20.05 $20.05 $20.05 $19.34 433
2019-01-28 $20.29 $20.29 $20.29 $20.29 $19.57 1
2019-01-25 $20.29 $20.29 $20.29 $20.29 $19.57 238
2019-01-24 $19.70 $19.70 $19.70 $19.70 $19.00 251
2019-01-23 $19.66 $19.66 $19.60 $19.62 $18.92 2,358
2019-01-22 $19.66 $19.66 $19.66 $19.66 $18.96 201
2019-01-18 $20.33 $20.34 $20.30 $20.30 $19.58 3,320
2019-01-17 $19.77 $19.77 $19.77 $19.77 $19.07 2
2019-01-16 $19.77 $19.77 $19.77 $19.77 $19.07 110
2019-01-15 $19.24 $19.24 $19.24 $19.24 $18.55 0
2019-01-14 $19.47 $19.47 $19.24 $19.24 $18.55 722
2019-01-11 $19.57 $19.61 $19.57 $19.61 $18.91 570
2019-01-10 $19.78 $19.78 $19.67 $19.67 $18.97 1,307
2019-01-09 $19.78 $20.05 $19.78 $20.05 $19.34 491
2019-01-08 $19.14 $19.14 $19.14 $19.14 $18.46 175
2019-01-07 $19.22 $19.22 $19.16 $19.21 $18.53 2,196
2019-01-04 $18.71 $18.83 $18.71 $18.83 $18.16 701
2019-01-03 $17.93 $17.93 $17.85 $17.85 $17.21 407
2019-01-02 $18.39 $18.42 $18.36 $18.36 $17.71 11,654
2018-12-31 $18.69 $18.69 $18.36 $18.36 $17.70 3,100
2018-12-28 $18.30 $18.30 $18.30 $18.30 $17.65 306
2018-12-27 $18.30 $18.30 $18.30 $18.30 $17.65 306
2018-12-26 $17.93 $17.93 $17.93 $17.93 $17.29 137
2018-12-24 $17.92 $17.92 $17.92 $17.92 $17.28 1,000
2018-12-21 $18.59 $18.59 $17.73 $17.73 $17.10 2,675
2018-12-20 $18.61 $18.61 $18.61 $18.61 $17.94 1
2018-12-19 $18.61 $18.61 $18.61 $18.61 $17.94 1,782
2018-12-18 $18.61 $18.61 $18.61 $18.61 $17.95 0
2018-12-17 $18.82 $18.82 $18.60 $18.61 $17.94 1,782
2018-12-14 $19.35 $19.35 $19.16 $19.16 $18.48 2,500
2018-12-13 $19.51 $19.51 $19.51 $19.51 $18.82 100
2018-12-12 $19.79 $19.79 $19.64 $19.79 $19.09 751
2018-12-11 $19.02 $19.28 $19.02 $19.28 $18.59 14,271
2018-12-10 $19.06 $19.08 $19.02 $19.07 $18.39 1,657
2018-12-07 $19.62 $19.62 $19.14 $19.14 $18.46 400
2018-12-06 $19.13 $19.17 $19.04 $19.17 $18.49 5,521
2018-12-04 $20.13 $20.13 $19.67 $19.67 $18.97 2,705
2018-12-03 $20.43 $20.43 $20.36 $20.36 $19.63 2,435
2018-11-30 $19.82 $19.82 $19.82 $19.82 $19.11 110
2018-11-29 $19.75 $19.82 $19.75 $19.82 $19.11 450
2018-11-28 $19.78 $19.78 $19.78 $19.78 $19.08 300
2018-11-27 $19.37 $19.37 $19.37 $19.37 $18.68 128
2018-11-26 $19.28 $19.41 $19.28 $19.41 $18.72 2,654
2018-11-23 $18.74 $18.82 $18.74 $18.78 $18.11 2,764
2018-11-21 $18.80 $18.91 $18.80 $18.82 $18.15 2,381
2018-11-20 $18.40 $18.40 $18.40 $18.40 $17.74 251
2018-11-19 $18.85 $18.85 $18.85 $18.85 $18.18 300
2018-11-16 $19.34 $19.34 $19.33 $19.34 $18.65 675
2018-11-15 $19.17 $19.43 $19.17 $19.43 $18.74 1,312
2018-11-14 $18.95 $19.05 $18.87 $19.03 $18.35 8,064
2018-11-13 $18.78 $18.78 $18.64 $18.77 $18.10 885
2018-11-12 $18.98 $18.98 $18.39 $18.39 $17.73 2,400
2018-11-09 $19.00 $19.02 $18.91 $18.91 $18.24 819
2018-11-08 $20.11 $20.11 $19.70 $19.70 $19.00 4,704
2018-11-07 $20.04 $20.16 $20.04 $20.16 $19.45 4,775

First Trust Dow Jones International Internet ETF (FDNI) News Headlines

Recent First Trust Dow Jones International Internet ETF (FDNI) News
Similar Companies to First Trust Dow Jones International Internet ETF (FDNI) 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.