Fidelity High Dividend ETF (FDVV) Exchange: NYSE ARCA

  1. Overview
  2. Fidelity High Dividend ETF (FDVV)

Data as of April 25, 2024

$44.16 ($-0.59) -1.32%

Fidelity High Dividend ETF - Daily Information
Click for more stock information on Fidelity High Dividend ETF.
Daily Information Data
Date April 25, 2024
Open $44.54
Previous Close $44.16
High $44.67
Low $44.05
Adjusted Open $44.54
Previous Adjusted Close $44.16
Adjusted High $44.67
Adjusted Low $44.05

About Fidelity High Dividend ETF (FDVV)

Normally investing at least 80% of assets in securities included in the Fidelity High Dividend Index℠ and in depository receipts representing securities included in the index. The Fidelity High Dividend Index℠ is designed to reflect the performance of stocks of large and mid-capitalization high-dividend-paying companies that are expected to continue to pay and grow their dividends.Lending securities to earn income for the fund.

Invest in Fidelity High Dividend ETF (FDVV)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Fidelity High Dividend ETF (FDVV)

Date Open High Low Close Adj.Close Volume
2024-04-12 $44.54 $44.67 $44.05 $44.16 $44.16 221,036
2024-04-11 $44.65 $44.86 $44.31 $44.75 $44.75 310,820
2024-04-10 $44.63 $44.69 $44.29 $44.51 $44.51 290,702
2024-04-09 $45.12 $45.14 $44.70 $45.10 $45.10 207,010
2024-04-08 $45.02 $45.08 $44.93 $44.97 $44.97 154,363
2024-04-05 $44.71 $45.07 $44.56 $44.97 $44.97 373,084
2024-04-04 $45.26 $45.32 $44.55 $44.62 $44.62 266,841
2024-04-03 $44.88 $45.07 $44.85 $44.96 $44.96 224,516
2024-04-02 $44.96 $44.96 $44.81 $44.90 $44.90 288,017
2024-04-01 $45.39 $45.39 $45.06 $45.13 $45.13 275,798
2024-03-28 $45.23 $45.42 $45.20 $45.31 $45.31 227,204
2024-03-27 $44.81 $45.18 $44.81 $45.18 $45.18 210,186
2024-03-26 $44.92 $44.92 $44.58 $44.59 $44.59 389,622
2024-03-25 $44.86 $44.98 $44.84 $44.84 $44.84 185,346
2024-03-22 $45.07 $45.12 $44.88 $44.89 $44.89 222,660
2024-03-21 $45.06 $45.19 $45.00 $45.05 $45.05 367,923
2024-03-20 $44.52 $44.94 $44.44 $44.94 $44.94 384,871
2024-03-19 $44.34 $44.58 $44.25 $44.57 $44.57 349,879
2024-03-18 $44.42 $44.46 $44.28 $44.32 $44.32 175,397
2024-03-15 $44.16 $44.33 $44.08 $44.22 $44.22 223,045
2024-03-14 $44.95 $44.95 $44.41 $44.68 $44.31 228,656
2024-03-13 $44.90 $44.96 $44.76 $44.81 $44.44 298,012
2024-03-12 $44.80 $44.90 $44.55 $44.86 $44.49 209,150
2024-03-11 $44.43 $44.65 $44.36 $44.64 $44.27 181,637
2024-03-08 $44.65 $44.79 $44.45 $44.50 $44.50 347,547
2024-03-07 $44.44 $44.61 $44.42 $44.54 $44.54 235,403
2024-03-06 $44.18 $44.41 $44.11 $44.23 $44.23 291,023
2024-03-05 $44.09 $44.24 $43.76 $43.89 $43.89 251,293
2024-03-04 $44.10 $44.34 $44.02 $44.21 $44.21 258,761
2024-03-01 $43.97 $44.20 $43.80 $44.19 $44.19 202,043
2024-02-29 $43.82 $43.93 $43.65 $43.77 $43.77 206,281
2024-02-28 $43.63 $43.74 $43.50 $43.66 $43.66 290,915
2024-02-27 $43.71 $43.76 $43.60 $43.69 $43.69 412,166
2024-02-26 $43.96 $43.96 $43.66 $43.68 $43.68 487,507
2024-02-23 $44.01 $44.09 $43.95 $43.98 $43.98 286,246
2024-02-22 $43.64 $43.98 $43.54 $43.92 $43.92 418,342
2024-02-21 $43.20 $43.39 $43.12 $43.39 $43.39 179,855
2024-02-20 $43.29 $43.35 $43.10 $43.22 $43.22 353,836
2024-02-16 $43.56 $43.64 $43.36 $43.39 $43.39 306,818
2024-02-15 $43.25 $43.64 $43.25 $43.63 $43.63 257,014
2024-02-14 $43.05 $43.19 $42.86 $43.13 $43.13 543,189
2024-02-13 $43.00 $43.04 $42.53 $42.84 $42.84 496,440
2024-02-12 $43.22 $43.57 $43.22 $43.39 $43.39 352,601
2024-02-09 $43.17 $43.24 $43.06 $43.19 $43.19 297,996
2024-02-08 $43.21 $43.23 $43.03 $43.21 $43.21 253,294
2024-02-07 $43.27 $43.29 $43.03 $43.22 $43.22 209,672
2024-02-06 $42.95 $43.11 $42.89 $43.11 $43.11 288,476
2024-02-05 $43.02 $43.02 $42.69 $42.88 $42.88 231,287
2024-02-02 $42.94 $43.25 $42.76 $43.08 $43.08 333,048
2024-02-01 $42.84 $43.08 $42.64 $43.08 $43.08 303,567
2024-01-31 $43.34 $43.34 $42.79 $42.79 $42.79 243,027
2024-01-30 $43.26 $43.38 $43.19 $43.35 $43.35 308,082
2024-01-29 $43.07 $43.27 $42.97 $43.24 $43.24 179,781
2024-01-26 $43.16 $43.20 $42.96 $43.06 $43.06 337,500
2024-01-25 $43.21 $43.26 $43.03 $43.26 $43.26 321,637
2024-01-24 $43.03 $43.12 $42.84 $42.85 $42.85 259,688
2024-01-23 $42.78 $42.90 $42.67 $42.84 $42.84 255,569
2024-01-22 $42.71 $42.91 $42.65 $42.78 $42.78 221,086
2024-01-19 $42.25 $42.65 $42.11 $42.62 $42.62 305,035
2024-01-18 $42.11 $42.24 $41.87 $42.20 $42.20 246,220
2024-01-17 $41.99 $42.05 $41.74 $41.93 $41.93 244,772
2024-01-16 $42.40 $42.42 $42.10 $42.24 $42.24 193,442
2024-01-12 $42.49 $42.60 $42.28 $42.40 $42.40 205,208
2024-01-11 $42.38 $42.38 $41.99 $42.29 $42.29 211,839
2024-01-10 $42.27 $42.42 $42.20 $42.33 $42.33 219,717
2024-01-09 $42.30 $42.36 $42.12 $42.26 $42.26 195,131
2024-01-08 $42.07 $42.50 $42.00 $42.50 $42.50 342,730
2024-01-05 $42.17 $42.36 $42.01 $42.11 $42.11 226,554
2024-01-04 $42.17 $42.40 $42.05 $42.12 $42.12 263,380
2024-01-03 $42.17 $42.26 $41.92 $42.02 $42.02 467,504
2024-01-02 $42.09 $42.46 $42.06 $42.30 $42.30 323,277
2023-12-29 $42.39 $42.45 $42.14 $42.28 $42.28 324,676
2023-12-28 $42.47 $42.48 $42.35 $42.42 $42.42 206,665
2023-12-27 $42.39 $42.50 $42.33 $42.49 $42.49 207,930
2023-12-26 $42.16 $42.44 $42.14 $42.33 $42.33 226,572
2023-12-22 $42.22 $42.46 $42.10 $42.20 $42.20 171,188
2023-12-21 $41.94 $42.07 $41.68 $42.07 $42.07 296,517
2023-12-20 $42.18 $42.28 $41.59 $41.59 $41.59 381,082
2023-12-19 $41.91 $42.16 $41.88 $42.16 $42.16 434,308
2023-12-18 $41.88 $41.95 $41.81 $41.81 $41.81 229,564
2023-12-15 $41.70 $41.79 $41.51 $41.56 $41.56 214,196
2023-12-14 $41.87 $42.25 $41.87 $42.14 $41.72 522,074
2023-12-13 $40.98 $41.63 $40.89 $41.62 $41.20 237,761
2023-12-12 $40.87 $40.99 $40.71 $40.88 $40.47 281,137
2023-12-11 $40.73 $40.91 $40.70 $40.88 $40.47 191,156
2023-12-08 $40.55 $40.80 $40.50 $40.71 $40.71 195,636
2023-12-07 $40.52 $40.62 $40.42 $40.57 $40.57 278,834
2023-12-06 $40.80 $40.80 $40.39 $40.42 $40.42 243,080
2023-12-05 $40.78 $40.80 $40.63 $40.69 $40.69 289,860
2023-12-04 $40.69 $40.87 $40.68 $40.84 $40.84 163,390
2023-12-01 $40.54 $40.92 $40.45 $40.88 $40.88 229,194
2023-11-30 $40.43 $40.58 $40.30 $40.56 $40.56 246,332
2023-11-29 $40.45 $40.56 $40.30 $40.32 $40.32 221,586
2023-11-28 $40.19 $40.41 $40.10 $40.30 $40.30 230,236
2023-11-27 $40.23 $40.28 $40.12 $40.22 $40.22 157,384
2023-11-24 $40.15 $40.29 $40.15 $40.25 $40.25 91,594
2023-11-22 $40.07 $40.18 $40.00 $40.14 $40.14 184,863
2023-11-21 $40.12 $40.12 $39.93 $40.02 $40.02 279,959
2023-11-20 $39.94 $40.23 $39.86 $40.16 $40.16 271,875
2023-11-17 $39.83 $39.99 $39.78 $39.94 $39.94 207,148
2023-11-16 $39.71 $39.77 $39.52 $39.70 $39.70 462,865
2023-11-15 $39.65 $39.87 $39.65 $39.79 $39.79 166,443
2023-11-14 $39.30 $39.70 $39.30 $39.59 $39.59 742,487
2023-11-13 $38.77 $38.92 $38.69 $38.80 $38.80 120,695
2023-11-10 $38.63 $38.90 $38.43 $38.86 $38.86 133,010
2023-11-09 $38.78 $38.82 $38.36 $38.38 $38.38 140,650
2023-11-08 $38.81 $38.84 $38.57 $38.65 $38.65 114,668
2023-11-07 $38.80 $38.81 $38.63 $38.78 $38.78 132,944
2023-11-06 $39.02 $39.04 $38.72 $38.88 $38.88 242,016
2023-11-03 $38.98 $39.17 $38.96 $39.05 $39.05 395,477
2023-11-02 $38.28 $38.79 $38.23 $38.78 $38.78 423,402
2023-11-01 $37.80 $38.06 $37.74 $38.01 $38.01 179,870
2023-10-31 $37.44 $37.71 $37.33 $37.69 $37.69 233,634
2023-10-30 $37.29 $37.59 $37.25 $37.51 $37.51 424,691
2023-10-27 $37.58 $37.58 $36.94 $37.10 $37.10 294,843
2023-10-26 $37.67 $37.77 $37.38 $37.46 $37.46 147,453
2023-10-25 $37.89 $38.05 $37.68 $37.73 $37.73 170,049
2023-10-24 $37.95 $38.04 $37.77 $37.95 $37.95 245,983
2023-10-23 $37.83 $38.11 $37.68 $37.75 $37.75 506,162
2023-10-20 $38.31 $38.41 $38.00 $38.03 $38.03 123,970
2023-10-19 $38.72 $38.85 $38.30 $38.31 $38.31 156,875
2023-10-18 $38.95 $39.03 $38.62 $38.72 $38.72 248,412
2023-10-17 $38.84 $39.27 $38.80 $39.11 $39.11 239,175
2023-10-16 $38.90 $39.19 $38.87 $39.12 $39.12 205,964
2023-10-13 $38.99 $39.09 $38.67 $38.77 $38.77 157,874
2023-10-12 $39.06 $39.06 $38.55 $38.79 $38.79 126,912
2023-10-11 $38.95 $39.00 $38.73 $38.98 $38.98 191,216
2023-10-10 $38.88 $39.15 $38.83 $38.92 $38.92 191,741
2023-10-09 $38.27 $38.74 $38.24 $38.69 $38.69 214,234
2023-10-06 $37.76 $38.47 $37.61 $38.28 $38.28 273,452
2023-10-05 $37.85 $37.97 $37.70 $37.87 $37.87 114,087
2023-10-04 $37.81 $37.87 $37.53 $37.82 $37.82 216,684
2023-10-03 $38.16 $38.28 $37.76 $37.87 $37.87 297,455
2023-10-02 $38.55 $38.60 $38.11 $38.32 $38.32 271,030
2023-09-29 $38.96 $38.96 $38.46 $38.59 $38.59 196,339
2023-09-28 $38.54 $38.85 $38.43 $38.83 $38.83 216,504
2023-09-27 $38.64 $38.67 $38.26 $38.55 $38.55 144,094
2023-09-26 $38.73 $38.82 $38.40 $38.46 $38.46 231,782
2023-09-25 $38.77 $38.95 $38.70 $38.93 $38.93 176,827
2023-09-22 $39.14 $39.18 $38.91 $38.93 $38.93 209,915
2023-09-21 $39.55 $39.55 $39.11 $39.11 $39.11 358,202
2023-09-20 $40.15 $40.22 $39.72 $39.73 $39.73 122,333
2023-09-19 $40.04 $40.13 $39.84 $40.03 $40.03 210,725
2023-09-18 $40.01 $40.15 $39.93 $40.04 $40.04 128,226
2023-09-15 $40.30 $40.34 $39.97 $40.01 $40.01 183,073
2023-09-14 $40.52 $40.79 $40.50 $40.75 $40.44 141,695
2023-09-13 $40.34 $40.46 $40.21 $40.29 $39.98 134,009
2023-09-12 $40.28 $40.52 $40.27 $40.34 $40.03 143,635
2023-09-11 $40.43 $40.50 $40.22 $40.29 $39.98 129,138
2023-09-08 $40.18 $40.35 $40.18 $40.25 $40.25 110,225
2023-09-07 $40.17 $40.27 $40.05 $40.16 $40.16 154,382
2023-09-06 $40.63 $40.63 $40.18 $40.43 $40.43 220,331
2023-09-05 $40.91 $40.98 $40.72 $40.72 $40.72 167,606
2023-09-01 $40.97 $41.09 $40.78 $40.90 $40.90 156,462
2023-08-31 $40.88 $40.89 $40.71 $40.73 $40.73 174,057
2023-08-30 $40.76 $40.90 $40.70 $40.79 $40.79 118,239
2023-08-29 $40.28 $40.72 $40.23 $40.70 $40.70 211,115
2023-08-28 $40.15 $40.32 $40.11 $40.32 $40.32 115,732
2023-08-25 $39.89 $40.05 $39.60 $39.91 $39.91 129,022
2023-08-24 $40.15 $40.34 $39.75 $39.77 $39.77 118,468
2023-08-23 $39.73 $40.11 $39.73 $40.11 $40.11 168,374
2023-08-22 $40.11 $40.11 $39.70 $39.72 $39.72 131,452
2023-08-21 $39.91 $39.99 $39.64 $39.98 $39.98 151,409
2023-08-18 $39.51 $39.91 $39.46 $39.81 $39.81 133,906
2023-08-17 $39.95 $40.06 $39.70 $39.72 $39.72 201,190
2023-08-16 $40.09 $40.24 $39.81 $39.81 $39.81 165,249
2023-08-15 $40.39 $40.42 $40.08 $40.15 $40.15 181,039
2023-08-14 $40.48 $40.59 $40.38 $40.56 $40.56 135,395
2023-08-11 $40.43 $40.64 $40.33 $40.50 $40.50 122,205
2023-08-10 $40.77 $41.03 $40.48 $40.60 $40.60 156,800
2023-08-09 $40.78 $40.85 $40.54 $40.60 $40.60 125,160
2023-08-08 $40.65 $40.76 $40.35 $40.72 $40.72 545,352
2023-08-07 $40.84 $40.99 $40.83 $40.94 $40.94 177,151
2023-08-04 $41.02 $41.19 $40.66 $40.67 $40.67 145,367
2023-08-03 $40.85 $41.05 $40.73 $40.88 $40.88 116,289
2023-08-02 $41.22 $41.22 $40.94 $40.99 $40.99 191,081
2023-08-01 $41.47 $41.56 $41.37 $41.53 $41.53 283,944
2023-07-31 $41.55 $41.64 $41.42 $41.49 $41.49 136,985
2023-07-28 $41.42 $41.60 $41.34 $41.52 $41.52 158,179
2023-07-27 $41.68 $41.75 $41.11 $41.19 $41.19 209,588
2023-07-26 $41.35 $41.59 $41.33 $41.54 $41.54 183,746
2023-07-25 $41.37 $41.55 $41.31 $41.44 $41.44 164,415
2023-07-24 $41.22 $41.51 $41.22 $41.43 $41.43 174,687
2023-07-21 $41.26 $41.28 $41.10 $41.10 $41.10 148,219
2023-07-20 $41.14 $41.35 $41.13 $41.15 $41.15 176,217
2023-07-19 $41.01 $41.23 $41.00 $41.16 $41.16 196,034
2023-07-18 $40.59 $40.98 $40.57 $40.96 $40.96 223,454
2023-07-17 $40.46 $40.66 $40.40 $40.55 $40.55 139,207
2023-07-14 $40.72 $40.73 $40.41 $40.46 $40.46 163,524
2023-07-13 $40.49 $40.71 $40.44 $40.64 $40.64 464,875
2023-07-12 $40.39 $40.50 $40.27 $40.35 $40.35 170,424
2023-07-11 $39.72 $40.06 $39.70 $40.03 $40.03 241,735
2023-07-10 $39.49 $39.67 $39.47 $39.57 $39.57 155,618
2023-07-07 $39.41 $39.86 $39.38 $39.53 $39.53 98,492
2023-07-06 $39.54 $39.54 $39.20 $39.42 $39.42 181,358
2023-07-05 $39.86 $39.98 $39.76 $39.81 $39.81 113,002
2023-07-03 $39.78 $39.98 $39.74 $39.93 $39.93 118,901
2023-06-30 $39.65 $39.80 $39.62 $39.74 $39.74 209,767
2023-06-29 $39.06 $39.36 $39.05 $39.32 $39.32 88,793
2023-06-28 $39.04 $39.10 $38.83 $39.05 $39.05 148,150
2023-06-27 $38.88 $39.18 $38.83 $39.15 $39.15 121,099
2023-06-26 $38.63 $38.86 $38.63 $38.75 $38.75 158,805
2023-06-23 $38.70 $38.81 $38.56 $38.59 $38.59 132,234
2023-06-22 $39.02 $39.05 $38.86 $38.93 $38.93 105,799
2023-06-21 $39.09 $39.24 $39.00 $39.10 $39.10 221,183
2023-06-20 $39.44 $39.44 $39.06 $39.13 $39.13 186,897
2023-06-16 $39.76 $39.78 $39.52 $39.57 $39.57 118,026
2023-06-15 $39.50 $40.06 $39.49 $39.94 $39.94 129,367
2023-06-14 $39.55 $39.70 $39.19 $39.51 $39.51 220,543
2023-06-13 $39.22 $39.49 $39.17 $39.41 $39.41 163,511
2023-06-12 $39.01 $39.12 $38.87 $39.10 $39.10 238,737
2023-06-09 $39.06 $39.16 $38.92 $38.98 $38.98 324,184
2023-06-08 $38.93 $39.11 $38.81 $39.04 $39.04 176,498
2023-06-07 $38.70 $38.91 $38.60 $38.84 $38.84 168,999
2023-06-06 $38.42 $38.67 $38.38 $38.65 $38.65 209,325
2023-06-05 $38.84 $39.00 $38.46 $38.51 $38.51 201,911
2023-06-02 $38.40 $38.87 $38.40 $38.77 $38.77 195,748
2023-06-01 $37.82 $38.17 $37.66 $38.06 $38.06 129,859
2023-05-31 $37.85 $37.89 $37.66 $37.74 $37.74 143,852
2023-05-30 $38.15 $38.18 $37.88 $38.05 $38.05 122,214
2023-05-26 $37.74 $38.11 $37.71 $38.04 $38.04 174,910
2023-05-25 $37.75 $37.80 $37.45 $37.66 $37.66 121,956
2023-05-24 $37.80 $37.82 $37.50 $37.56 $37.56 109,751
2023-05-23 $38.00 $38.26 $37.91 $37.95 $37.95 146,455
2023-05-22 $38.16 $38.29 $38.00 $38.10 $38.10 104,162
2023-05-19 $38.22 $38.35 $38.03 $38.15 $38.15 108,290
2023-05-18 $37.94 $38.21 $37.81 $38.18 $38.18 151,783
2023-05-17 $37.72 $38.06 $37.51 $38.00 $38.00 115,062
2023-05-16 $37.92 $38.00 $37.50 $37.50 $37.50 104,192
2023-05-15 $37.93 $38.13 $37.80 $38.05 $38.05 126,744
2023-05-12 $38.00 $38.06 $37.62 $37.83 $37.83 156,070
2023-05-11 $37.97 $37.97 $37.73 $37.90 $37.90 93,904
2023-05-10 $38.40 $38.40 $37.77 $38.10 $38.10 107,385
2023-05-09 $38.16 $38.27 $38.01 $38.12 $38.12 86,756
2023-05-08 $38.45 $38.52 $38.20 $38.31 $38.31 115,411
2023-05-05 $37.97 $38.40 $37.97 $38.31 $38.31 197,469
2023-05-04 $37.73 $37.85 $37.41 $37.55 $37.55 359,153
2023-05-03 $38.14 $38.52 $37.84 $37.89 $37.89 100,745
2023-05-02 $38.68 $38.73 $37.84 $38.14 $38.14 248,417
2023-05-01 $38.79 $39.00 $38.71 $38.77 $38.77 199,581
2023-04-28 $38.44 $38.85 $38.37 $38.80 $38.80 101,953
2023-04-27 $38.14 $38.66 $38.07 $38.57 $38.57 147,508
2023-04-26 $38.37 $38.47 $37.97 $38.06 $38.06 114,542
2023-04-25 $38.64 $38.70 $38.25 $38.25 $38.25 220,034
2023-04-24 $38.77 $38.87 $38.66 $38.83 $38.83 147,647
2023-04-21 $38.88 $38.88 $38.61 $38.78 $38.78 191,936
2023-04-20 $38.88 $39.05 $38.70 $38.79 $38.79 151,060
2023-04-19 $39.00 $39.19 $38.95 $39.16 $39.16 70,644
2023-04-18 $39.20 $39.24 $39.00 $39.16 $39.16 94,957
2023-04-17 $38.87 $39.05 $38.83 $39.03 $39.03 140,673
2023-04-14 $38.86 $39.03 $38.57 $38.76 $38.76 174,400
2023-04-13 $38.55 $38.85 $38.43 $38.75 $38.75 101,883
2023-04-12 $38.70 $38.83 $38.40 $38.40 $38.40 144,098
2023-04-11 $38.44 $38.63 $38.35 $38.51 $38.51 149,705
2023-04-10 $38.07 $38.37 $38.06 $38.35 $38.35 310,185
2023-04-06 $38.10 $38.28 $38.01 $38.13 $38.13 114,838
2023-04-05 $38.09 $38.23 $37.99 $38.14 $38.14 73,073
2023-04-04 $38.45 $38.52 $38.00 $38.15 $38.15 147,478
2023-04-03 $38.24 $38.57 $38.19 $38.35 $38.35 181,607
2023-03-31 $37.76 $38.09 $37.74 $38.08 $38.08 174,475
2023-03-30 $37.78 $37.86 $37.57 $37.73 $37.73 115,168
2023-03-29 $37.32 $37.48 $37.24 $37.48 $37.48 86,092
2023-03-28 $36.90 $37.10 $36.78 $36.94 $36.94 102,990
2023-03-27 $37.00 $37.10 $36.80 $36.95 $36.95 114,770
2023-03-24 $36.30 $36.74 $36.08 $36.72 $36.72 75,815
2023-03-23 $36.82 $37.04 $36.24 $36.50 $36.50 188,696
2023-03-22 $37.25 $37.39 $36.53 $36.58 $36.58 205,694
2023-03-21 $37.21 $37.30 $37.00 $37.22 $37.22 214,276
2023-03-20 $36.54 $36.90 $36.48 $36.75 $36.75 100,508
2023-03-17 $36.87 $36.87 $36.35 $36.40 $36.40 200,242
2023-03-16 $36.76 $37.51 $36.69 $37.47 $36.96 198,691
2023-03-15 $36.87 $37.05 $36.50 $37.01 $36.50 131,415
2023-03-14 $37.50 $37.74 $37.11 $37.52 $37.00 144,048
2023-03-13 $36.84 $37.50 $36.66 $37.02 $37.02 238,443
2023-03-10 $37.57 $37.86 $37.06 $37.19 $37.19 219,911
2023-03-09 $38.52 $38.61 $37.64 $37.67 $37.67 136,112
2023-03-08 $38.39 $38.54 $38.20 $38.38 $38.38 97,362
2023-03-07 $39.02 $39.02 $38.31 $38.39 $38.39 151,708
2023-03-06 $39.10 $39.21 $39.00 $39.03 $39.03 115,550
2023-03-03 $38.62 $39.07 $38.60 $39.04 $39.04 108,007
2023-03-02 $38.10 $38.61 $38.10 $38.50 $38.50 100,467
2023-03-01 $38.30 $38.41 $38.12 $38.29 $38.29 91,481
2023-02-28 $38.51 $38.56 $38.32 $38.33 $38.33 160,858
2023-02-27 $38.70 $38.82 $38.42 $38.56 $38.56 117,902
2023-02-24 $38.28 $38.40 $38.11 $38.32 $38.32 91,374
2023-02-23 $38.73 $38.78 $38.30 $38.69 $38.69 90,599
2023-02-22 $38.58 $38.67 $38.25 $38.34 $38.34 138,620
2023-02-21 $38.93 $38.99 $38.46 $38.58 $38.58 162,451
2023-02-17 $39.24 $39.41 $39.00 $39.20 $39.20 201,327
2023-02-16 $39.46 $39.76 $39.30 $39.41 $39.41 171,170
2023-02-15 $39.53 $39.79 $39.41 $39.76 $39.76 94,714
2023-02-14 $39.76 $39.98 $39.42 $39.76 $39.76 93,132
2023-02-13 $39.51 $39.99 $39.48 $39.85 $39.85 196,145
2023-02-10 $39.13 $39.49 $39.09 $39.45 $39.45 85,495
2023-02-09 $39.82 $39.86 $39.09 $39.14 $39.14 133,218
2023-02-08 $39.81 $40.00 $39.53 $39.55 $39.55 275,530
2023-02-07 $39.45 $40.02 $39.36 $39.92 $39.92 118,311
2023-02-06 $39.52 $39.57 $39.25 $39.52 $39.52 173,203
2023-02-03 $39.75 $39.96 $39.56 $39.69 $39.69 140,436
2023-02-02 $39.99 $40.19 $39.74 $40.08 $40.08 198,767
2023-02-01 $39.44 $40.07 $39.16 $39.83 $39.83 153,236
2023-01-31 $39.10 $39.59 $38.94 $39.59 $39.59 218,641
2023-01-30 $39.24 $39.41 $39.02 $39.06 $39.06 85,083
2023-01-27 $39.31 $39.64 $39.26 $39.41 $39.41 183,370
2023-01-26 $39.20 $39.46 $39.03 $39.45 $39.45 136,328
2023-01-25 $38.68 $39.04 $38.45 $39.02 $39.02 123,447
2023-01-24 $38.83 $39.03 $38.61 $38.95 $38.95 187,841
2023-01-23 $38.72 $39.14 $38.62 $38.95 $38.95 109,790
2023-01-20 $38.23 $38.68 $37.98 $38.64 $38.64 95,411
2023-01-19 $38.17 $38.34 $37.95 $38.17 $38.17 102,547
2023-01-18 $39.12 $39.18 $38.35 $38.38 $38.38 163,814
2023-01-17 $39.20 $39.27 $38.98 $39.06 $39.06 180,290
2023-01-13 $38.76 $39.23 $38.65 $39.17 $39.17 147,049
2023-01-12 $38.94 $39.20 $38.68 $39.08 $39.08 160,320
2023-01-11 $38.49 $38.81 $38.41 $38.81 $38.81 153,866
2023-01-10 $38.14 $38.34 $37.92 $38.32 $38.32 107,565
2023-01-09 $38.38 $38.59 $38.12 $38.16 $38.16 344,143
2023-01-06 $37.60 $38.26 $37.47 $38.17 $38.17 180,811
2023-01-05 $37.37 $37.41 $37.16 $37.22 $37.22 980,976
2023-01-04 $37.32 $37.79 $37.27 $37.62 $37.62 116,461
2023-01-03 $37.40 $37.68 $36.93 $37.24 $37.24 221,740
2022-12-30 $37.25 $37.35 $37.02 $37.30 $37.30 291,022
2022-12-29 $37.15 $37.51 $37.15 $37.43 $37.43 111,541
2022-12-28 $37.44 $37.57 $36.92 $36.98 $36.98 207,659
2022-12-27 $37.43 $37.52 $37.24 $37.41 $37.41 148,805
2022-12-23 $37.06 $37.39 $36.98 $37.37 $37.37 92,115
2022-12-22 $37.21 $37.22 $36.49 $37.08 $37.08 148,091
2022-12-21 $37.25 $37.62 $37.25 $37.45 $37.45 419,673
2022-12-20 $36.84 $37.14 $36.76 $36.99 $36.99 133,980
2022-12-19 $37.17 $37.25 $36.68 $36.92 $36.92 225,014
2022-12-16 $37.29 $37.35 $36.88 $37.11 $37.11 166,478
2022-12-15 $38.19 $38.21 $37.67 $37.86 $37.67 266,392
2022-12-14 $38.81 $39.28 $38.45 $38.62 $38.43 177,401
2022-12-13 $39.37 $39.57 $38.61 $38.85 $38.66 102,632
2022-12-12 $38.01 $38.55 $37.93 $38.53 $38.34 113,306
2022-12-09 $38.17 $38.37 $37.95 $37.96 $37.96 149,614
2022-12-08 $38.16 $38.31 $38.05 $38.18 $38.18 146,893
2022-12-07 $37.98 $38.20 $37.86 $37.97 $37.97 179,766
2022-12-06 $38.44 $38.54 $37.79 $38.06 $38.06 107,102
2022-12-05 $38.99 $39.00 $38.32 $38.49 $38.49 106,999
2022-12-02 $38.82 $39.18 $38.65 $39.12 $39.12 179,225
2022-12-01 $39.42 $39.50 $39.06 $39.24 $39.24 82,394
2022-11-30 $38.42 $39.23 $38.11 $39.20 $39.20 126,121
2022-11-29 $38.16 $38.45 $38.16 $38.37 $38.37 112,779
2022-11-28 $38.57 $38.60 $38.12 $38.20 $38.20 93,877
2022-11-25 $38.77 $38.91 $38.77 $38.84 $38.84 36,155
2022-11-23 $38.58 $38.82 $38.51 $38.77 $38.77 157,097
2022-11-22 $38.28 $38.71 $38.20 $38.63 $38.63 126,983
2022-11-21 $37.91 $38.07 $37.71 $38.05 $38.05 112,212
2022-11-18 $38.02 $38.14 $37.80 $38.10 $38.10 100,016
2022-11-17 $37.51 $37.85 $37.46 $37.80 $37.80 76,632
2022-11-16 $38.14 $38.14 $37.88 $37.99 $37.99 111,266
2022-11-15 $38.50 $38.56 $37.87 $38.22 $38.22 117,267
2022-11-14 $38.38 $38.49 $38.00 $38.06 $38.06 133,269
2022-11-11 $38.13 $38.43 $38.00 $38.37 $38.37 273,682
2022-11-10 $37.18 $37.92 $37.11 $37.88 $37.88 234,035
2022-11-09 $36.66 $36.74 $36.07 $36.11 $36.11 132,414
2022-11-08 $36.62 $37.04 $36.47 $36.78 $36.78 155,147
2022-11-07 $36.45 $36.63 $36.27 $36.60 $36.60 176,079
2022-11-04 $36.22 $36.49 $35.76 $36.33 $36.33 131,247
2022-11-03 $35.52 $35.84 $35.31 $35.63 $35.63 108,034
2022-11-02 $36.42 $36.88 $35.83 $35.84 $35.84 158,456
2022-11-01 $36.77 $36.77 $36.33 $36.52 $36.52 175,206
2022-10-31 $36.29 $36.55 $36.24 $36.39 $36.39 116,721
2022-10-28 $35.76 $36.55 $35.76 $36.53 $36.53 253,259
2022-10-27 $35.91 $36.08 $35.64 $35.70 $35.70 74,001
2022-10-26 $35.51 $35.96 $35.51 $35.65 $35.65 174,221
2022-10-25 $34.96 $35.59 $34.94 $35.58 $35.58 256,924
2022-10-24 $34.97 $35.18 $34.72 $35.04 $35.04 284,715
2022-10-21 $34.00 $34.85 $33.96 $34.82 $34.82 103,102
2022-10-20 $34.28 $34.56 $33.90 $33.98 $33.98 129,910
2022-10-19 $34.31 $34.56 $34.00 $34.22 $34.22 83,462
2022-10-18 $34.75 $34.82 $34.21 $34.50 $34.50 118,265
2022-10-17 $33.97 $34.26 $33.97 $34.13 $34.13 80,370
2022-10-14 $34.25 $34.37 $33.35 $33.38 $33.38 220,092
2022-10-13 $32.50 $34.15 $32.35 $34.08 $34.08 182,688
2022-10-12 $33.22 $33.28 $33.03 $33.05 $33.05 143,765
2022-10-11 $33.21 $33.66 $33.01 $33.27 $33.27 111,446
2022-10-10 $33.73 $33.80 $33.25 $33.37 $33.37 146,629
2022-10-07 $34.05 $34.06 $33.42 $33.60 $33.60 135,973
2022-10-06 $34.68 $34.85 $34.26 $34.31 $34.31 112,401
2022-10-05 $34.62 $35.01 $34.32 $34.82 $34.82 187,246
2022-10-04 $34.45 $35.06 $34.39 $35.02 $35.02 176,167
2022-10-03 $33.48 $34.08 $33.28 $33.93 $33.93 109,311
2022-09-30 $33.50 $33.60 $32.97 $33.02 $33.02 215,950
2022-09-29 $33.82 $33.82 $33.18 $33.39 $33.39 122,977
2022-09-28 $33.61 $34.28 $33.48 $34.15 $34.15 118,023
2022-09-27 $33.97 $34.13 $33.34 $33.49 $33.49 162,556
2022-09-26 $34.15 $34.25 $33.50 $33.64 $33.64 203,779
2022-09-23 $34.71 $34.71 $33.91 $34.33 $34.33 271,125
2022-09-22 $35.43 $35.46 $35.11 $35.13 $35.13 148,712
2022-09-21 $36.20 $36.41 $35.40 $35.40 $35.40 200,833
2022-09-20 $36.25 $36.25 $35.80 $36.00 $36.00 184,097
2022-09-19 $35.90 $36.55 $35.82 $36.54 $36.54 109,974
2022-09-16 $36.15 $36.30 $35.96 $36.26 $36.26 200,501
2022-09-15 $37.19 $37.38 $36.84 $36.93 $36.54 119,254
2022-09-14 $37.33 $37.49 $37.07 $37.34 $36.95 114,468
2022-09-13 $38.03 $38.12 $37.11 $37.24 $36.85 210,738
2022-09-12 $38.51 $38.80 $38.46 $38.72 $38.72 135,230
2022-09-09 $37.98 $38.29 $37.88 $38.21 $38.21 110,556
2022-09-08 $37.23 $37.64 $37.12 $37.61 $37.61 94,488
2022-09-07 $36.74 $37.44 $36.74 $37.41 $37.41 136,216
2022-09-06 $37.18 $37.19 $36.70 $36.83 $36.83 148,629
2022-09-02 $37.67 $37.80 $36.90 $37.01 $37.01 116,403
2022-09-01 $37.03 $37.27 $36.71 $37.24 $37.24 214,970
2022-08-31 $37.65 $37.71 $37.28 $37.29 $37.29 110,568
2022-08-30 $38.13 $38.13 $37.46 $37.60 $37.60 195,444
2022-08-29 $38.03 $38.37 $37.97 $38.09 $38.09 141,675
2022-08-26 $39.37 $39.37 $38.28 $38.28 $38.28 169,602
2022-08-25 $38.95 $39.29 $38.92 $39.29 $39.29 147,275
2022-08-24 $38.71 $38.87 $38.61 $38.81 $38.81 142,346
2022-08-23 $38.76 $38.98 $38.68 $38.76 $38.76 70,168
2022-08-22 $39.05 $39.05 $38.62 $38.70 $38.70 218,710
2022-08-19 $39.67 $39.67 $39.36 $39.41 $39.41 150,400
2022-08-18 $39.71 $39.86 $39.67 $39.82 $39.82 98,858
2022-08-17 $39.56 $39.85 $39.44 $39.64 $39.64 116,221
2022-08-16 $39.62 $39.98 $39.62 $39.84 $39.84 153,176
2022-08-15 $39.46 $39.72 $39.34 $39.68 $39.68 215,336
2022-08-12 $39.34 $39.72 $39.25 $39.72 $39.72 133,805
2022-08-11 $39.23 $39.45 $39.12 $39.16 $39.16 205,432
2022-08-10 $38.87 $38.99 $38.74 $38.99 $38.99 216,933
2022-08-09 $38.27 $38.34 $38.17 $38.31 $38.31 133,355
2022-08-08 $38.36 $38.51 $38.15 $38.27 $38.27 156,277
2022-08-05 $37.73 $38.17 $37.73 $38.16 $38.16 161,081
2022-08-04 $38.24 $38.24 $38.01 $38.06 $38.06 288,239
2022-08-03 $38.14 $38.34 $37.98 $38.28 $38.28 174,487
2022-08-02 $38.23 $38.36 $37.89 $37.89 $37.89 185,828
2022-08-01 $38.18 $38.39 $38.09 $38.30 $38.30 130,276
2022-07-29 $38.14 $38.56 $38.09 $38.46 $38.46 200,603
2022-07-28 $37.71 $38.05 $37.35 $38.00 $38.00 164,397
2022-07-27 $37.18 $37.69 $37.08 $37.57 $37.57 153,629
2022-07-26 $37.16 $37.24 $36.92 $37.00 $37.00 97,701
2022-07-25 $37.15 $37.26 $37.01 $37.24 $37.24 83,489
2022-07-22 $37.24 $37.31 $36.81 $37.00 $37.00 67,330
2022-07-21 $36.77 $37.11 $36.52 $37.09 $37.09 119,679
2022-07-20 $36.90 $37.14 $36.72 $36.97 $36.97 187,896
2022-07-19 $36.42 $36.97 $36.37 $36.93 $36.93 188,189
2022-07-18 $36.53 $36.59 $36.00 $36.10 $36.10 174,474
2022-07-15 $35.93 $36.21 $35.75 $36.21 $36.21 153,171
2022-07-14 $35.16 $35.54 $34.94 $35.51 $35.51 127,378
2022-07-13 $35.48 $35.97 $35.36 $35.76 $35.76 216,578
2022-07-12 $36.01 $36.27 $35.73 $35.94 $35.94 392,494
2022-07-11 $36.13 $36.30 $35.96 $36.14 $36.14 158,313
2022-07-08 $36.44 $36.54 $36.16 $36.39 $36.39 124,043
2022-07-07 $36.26 $36.55 $36.26 $36.47 $36.47 147,128
2022-07-06 $35.91 $36.12 $35.59 $35.91 $35.91 128,759
2022-07-05 $35.80 $35.96 $35.25 $35.96 $35.96 193,994
2022-07-01 $35.83 $36.35 $35.60 $36.29 $36.29 168,265
2022-06-30 $35.80 $36.17 $35.60 $35.93 $35.93 241,965
2022-06-29 $36.58 $36.58 $36.10 $36.23 $36.23 103,448
2022-06-28 $37.01 $37.28 $36.39 $36.45 $36.45 128,317
2022-06-27 $36.81 $36.97 $36.64 $36.76 $36.76 159,594
2022-06-24 $35.97 $36.69 $35.96 $36.67 $36.67 208,544
2022-06-23 $35.70 $35.73 $35.22 $35.67 $35.67 176,230
2022-06-22 $35.16 $35.91 $35.16 $35.54 $35.54 266,520
2022-06-21 $35.42 $35.87 $35.42 $35.75 $35.75 227,077
2022-06-17 $35.15 $35.35 $34.61 $34.91 $34.91 198,859
2022-06-16 $35.85 $35.85 $35.26 $35.53 $35.15 303,534
2022-06-15 $36.64 $37.02 $36.00 $36.59 $36.20 263,113
2022-06-14 $36.73 $36.84 $35.99 $36.29 $35.90 481,008
2022-06-13 $37.23 $37.28 $36.41 $36.52 $36.13 460,197
2022-06-10 $38.56 $38.56 $38.08 $38.11 $37.70 161,660
2022-06-09 $39.85 $39.92 $39.07 $39.08 $38.66 190,717
2022-06-08 $40.40 $40.45 $39.91 $40.00 $39.57 83,730
2022-06-07 $39.86 $40.55 $39.76 $40.52 $40.09 96,686
2022-06-06 $40.36 $40.41 $40.00 $40.08 $39.65 142,735
2022-06-03 $40.14 $40.29 $39.99 $40.06 $39.63 137,069
2022-06-02 $39.99 $40.44 $39.66 $40.42 $39.99 134,635
2022-06-01 $40.43 $40.43 $39.66 $39.99 $39.56 209,484
2022-05-31 $40.39 $40.52 $40.12 $40.22 $39.79 238,532
2022-05-27 $40.04 $40.54 $40.00 $40.54 $40.11 268,103
2022-05-26 $39.45 $39.94 $39.43 $39.82 $39.40 103,666
2022-05-25 $38.87 $39.41 $38.86 $39.35 $38.93 237,193
2022-05-24 $38.65 $39.05 $38.20 $38.95 $38.53 258,943
2022-05-23 $38.61 $39.05 $38.46 $38.89 $38.48 217,513
2022-05-20 $38.45 $38.51 $37.48 $38.20 $37.79 281,974
2022-05-19 $38.00 $38.44 $37.91 $38.06 $37.65 192,340
2022-05-18 $39.14 $39.21 $38.22 $38.40 $37.99 188,900
2022-05-17 $39.27 $39.47 $39.04 $39.46 $39.04 200,794
2022-05-16 $38.53 $38.98 $38.37 $38.64 $38.23 163,895
2022-05-13 $38.18 $38.70 $38.18 $38.55 $38.14 203,403
2022-05-12 $37.66 $38.00 $37.25 $37.83 $37.43 230,013
2022-05-11 $38.23 $38.79 $37.83 $37.84 $37.44 187,668
2022-05-10 $38.92 $38.95 $37.80 $38.17 $37.76 263,010
2022-05-09 $39.01 $39.03 $38.26 $38.41 $38.00 232,745
2022-05-06 $39.40 $39.66 $38.95 $39.55 $39.13 185,548
2022-05-05 $40.41 $40.41 $39.19 $39.60 $39.18 239,469
2022-05-04 $39.71 $40.75 $39.54 $40.66 $40.23 186,757
2022-05-03 $39.19 $39.78 $39.15 $39.57 $39.15 294,836
2022-05-02 $38.95 $39.27 $38.39 $39.09 $38.67 244,132
2022-04-29 $40.00 $40.09 $38.88 $38.95 $38.53 373,177
2022-04-28 $39.76 $40.38 $39.41 $40.24 $39.81 236,844
2022-04-27 $39.49 $39.84 $39.27 $39.37 $38.95 244,140
2022-04-26 $40.00 $40.12 $39.34 $39.36 $38.94 176,155
2022-04-25 $40.00 $40.26 $39.29 $40.23 $39.80 386,543
2022-04-22 $41.20 $41.20 $40.27 $40.34 $39.91 302,475
2022-04-21 $42.13 $42.20 $41.30 $41.35 $40.91 166,885
2022-04-20 $41.78 $42.00 $41.65 $41.83 $41.38 150,048
2022-04-19 $41.07 $41.60 $41.05 $41.52 $41.08 143,528
2022-04-18 $40.92 $41.25 $40.90 $41.07 $40.63 212,646
2022-04-14 $41.24 $41.39 $40.97 $41.00 $40.56 139,356
2022-04-13 $40.95 $41.25 $40.85 $41.24 $40.80 114,159
2022-04-12 $41.18 $41.38 $40.82 $40.93 $40.49 236,213
2022-04-11 $41.36 $41.36 $40.92 $40.98 $40.54 626,837
2022-04-08 $41.35 $41.66 $41.25 $41.49 $41.05 143,938
2022-04-07 $41.31 $41.46 $40.87 $41.33 $40.89 171,857
2022-04-06 $41.21 $41.45 $41.09 $41.35 $40.91 133,839
2022-04-05 $41.84 $42.07 $41.39 $41.45 $41.01 189,522
2022-04-04 $41.88 $41.93 $41.60 $41.92 $41.47 148,479
2022-04-01 $41.75 $41.85 $41.42 $41.84 $41.39 247,728
2022-03-31 $42.04 $42.20 $41.56 $41.63 $41.19 143,016
2022-03-30 $42.23 $42.28 $41.94 $42.12 $41.67 156,844
2022-03-29 $42.01 $42.25 $41.77 $42.25 $41.80 292,107
2022-03-28 $41.53 $41.68 $41.32 $41.68 $41.24 191,276
2022-03-25 $41.31 $41.67 $41.31 $41.66 $41.22 155,802
2022-03-24 $40.94 $41.23 $40.81 $41.21 $40.77 222,234
2022-03-23 $40.90 $40.99 $40.75 $40.75 $40.32 133,314
2022-03-22 $41.02 $41.07 $40.85 $40.99 $40.55 383,788
2022-03-21 $40.72 $40.87 $40.45 $40.66 $40.23 139,908
2022-03-18 $40.19 $40.58 $40.10 $40.56 $40.13 124,492
2022-03-17 $40.10 $40.66 $40.03 $40.61 $39.84 195,661
2022-03-16 $39.92 $40.14 $39.37 $40.13 $39.37 220,129
2022-03-15 $39.18 $39.70 $39.05 $39.53 $38.78 173,622
2022-03-14 $39.57 $39.71 $39.02 $39.12 $38.38 144,198
2022-03-11 $40.00 $40.09 $39.40 $39.51 $38.76 183,196
2022-03-10 $39.45 $39.89 $39.40 $39.70 $38.95 169,391
2022-03-09 $39.83 $40.11 $39.68 $39.80 $39.05 214,292
2022-03-08 $39.42 $39.92 $39.15 $39.21 $38.47 207,318
2022-03-07 $40.06 $40.06 $39.32 $39.35 $38.61 279,574
2022-03-04 $39.91 $40.17 $39.69 $40.17 $39.41 114,726
2022-03-03 $40.41 $40.47 $39.95 $40.18 $39.42 131,914
2022-03-02 $39.54 $40.34 $39.54 $40.23 $39.47 137,833
2022-03-01 $39.78 $39.89 $39.05 $39.30 $38.56 194,108
2022-02-28 $39.56 $39.95 $39.37 $39.87 $39.12 153,877
2022-02-25 $39.15 $40.02 $39.15 $39.97 $39.22 240,187
2022-02-24 $38.04 $38.99 $37.93 $38.88 $38.15 391,334
2022-02-23 $39.65 $39.72 $38.86 $38.88 $38.15 222,981
2022-02-22 $39.65 $39.81 $39.10 $39.36 $38.62 215,472
2022-02-18 $39.78 $40.01 $39.56 $39.69 $38.94 359,214
2022-02-17 $40.28 $40.30 $39.83 $39.89 $39.14 312,139
2022-02-16 $40.29 $40.59 $40.20 $40.46 $39.70 155,495
2022-02-15 $40.19 $40.40 $40.17 $40.32 $39.56 190,529
2022-02-14 $40.24 $40.24 $39.66 $39.93 $39.18 316,230
2022-02-11 $40.67 $40.92 $40.17 $40.32 $39.56 212,078
2022-02-10 $40.92 $41.33 $40.46 $40.62 $39.85 302,338
2022-02-09 $41.07 $41.23 $41.02 $41.15 $40.37 233,503
2022-02-08 $40.68 $40.85 $40.53 $40.81 $40.04 200,823
2022-02-07 $40.63 $40.85 $40.48 $40.57 $39.81 293,049
2022-02-04 $40.50 $40.86 $40.22 $40.60 $39.83 231,865
2022-02-03 $40.95 $41.00 $40.52 $40.60 $39.83 179,668
2022-02-02 $40.94 $41.14 $40.70 $41.13 $40.35 365,518
2022-02-01 $40.50 $40.85 $40.32 $40.80 $40.03 306,643
2022-01-31 $39.87 $40.45 $39.75 $40.45 $39.69 426,921
2022-01-28 $39.34 $39.99 $38.92 $39.97 $39.22 129,364
2022-01-27 $39.65 $40.07 $39.08 $39.30 $38.56 124,704
2022-01-26 $39.67 $39.97 $38.97 $39.26 $38.52 183,465
2022-01-25 $38.86 $39.60 $38.32 $39.32 $38.58 152,423
2022-01-24 $38.84 $39.33 $37.94 $39.30 $38.56 538,532
2022-01-21 $39.72 $39.97 $39.25 $39.37 $38.63 390,002
2022-01-20 $40.27 $40.62 $39.76 $39.76 $39.01 227,702
2022-01-19 $40.72 $40.76 $40.12 $40.15 $39.39 275,231
2022-01-18 $40.97 $40.98 $40.44 $40.60 $39.83 195,489
2022-01-14 $40.94 $41.12 $40.75 $41.08 $40.31 156,849
2022-01-13 $41.40 $41.47 $40.99 $41.04 $40.27 180,120
2022-01-12 $41.32 $41.37 $41.10 $41.29 $40.51 259,503
2022-01-11 $40.92 $41.15 $40.60 $41.13 $40.35 136,882
2022-01-10 $40.81 $40.85 $40.35 $40.85 $40.08 148,585
2022-01-07 $40.73 $40.96 $40.70 $40.82 $40.05 144,704
2022-01-06 $40.69 $40.85 $40.53 $40.73 $39.96 236,843
2022-01-05 $41.14 $41.24 $40.58 $40.62 $39.85 215,236
2022-01-04 $40.80 $41.14 $40.80 $41.00 $40.23 156,973
2022-01-03 $40.42 $40.64 $40.33 $40.63 $39.86 134,790
2021-12-31 $40.30 $40.46 $40.25 $40.30 $39.54 71,202
2021-12-30 $40.49 $40.57 $40.28 $40.33 $39.57 75,412
2021-12-29 $40.37 $40.48 $40.31 $40.41 $39.65 64,455
2021-12-28 $40.37 $40.50 $40.29 $40.36 $39.60 77,502
2021-12-27 $39.93 $40.35 $39.89 $40.33 $39.57 110,235
2021-12-23 $39.77 $39.96 $39.75 $39.89 $39.14 187,506
2021-12-22 $39.35 $39.66 $39.22 $39.62 $38.87 98,958
2021-12-21 $39.10 $39.37 $39.05 $39.37 $38.63 166,210
2021-12-20 $38.72 $38.79 $38.42 $38.76 $38.03 250,989
2021-12-17 $39.37 $39.47 $39.04 $39.20 $38.46 186,763
2021-12-16 $39.96 $40.13 $39.65 $39.80 $38.84 241,037
2021-12-15 $39.43 $39.75 $39.18 $39.72 $38.77 168,188
2021-12-14 $39.32 $39.61 $39.27 $39.35 $38.41 120,358
2021-12-13 $39.79 $39.79 $39.49 $39.52 $38.57 102,702
2021-12-10 $39.74 $39.84 $39.52 $39.82 $38.86 121,249
2021-12-09 $39.52 $39.65 $39.44 $39.49 $38.54 85,554
2021-12-08 $39.71 $39.74 $39.54 $39.66 $38.71 72,865
2021-12-07 $39.49 $39.77 $39.40 $39.64 $38.69 103,795
2021-12-06 $38.85 $39.27 $38.85 $39.06 $38.12 153,221
2021-12-03 $38.93 $38.97 $38.33 $38.59 $37.66 196,789
2021-12-02 $38.08 $38.89 $38.08 $38.69 $37.76 143,182
2021-12-01 $38.80 $39.17 $38.01 $38.06 $37.15 164,120
2021-11-30 $38.80 $38.85 $38.28 $38.30 $37.38 248,821
2021-11-29 $39.26 $39.28 $38.90 $39.10 $38.16 102,624
2021-11-26 $39.00 $39.00 $38.65 $38.84 $37.91 134,429
2021-11-24 $39.60 $39.79 $39.57 $39.77 $38.82 63,314
2021-11-23 $39.46 $39.73 $39.43 $39.70 $38.75 65,616
2021-11-22 $39.36 $39.72 $39.33 $39.33 $38.39 106,010
2021-11-19 $39.36 $39.36 $39.15 $39.19 $38.25 138,596
2021-11-18 $39.63 $39.63 $39.34 $39.52 $38.57 156,436
2021-11-17 $39.67 $39.68 $39.51 $39.63 $38.68 110,383
2021-11-16 $39.85 $39.90 $39.71 $39.75 $38.80 112,338
2021-11-15 $39.87 $39.87 $39.73 $39.78 $38.82 85,289
2021-11-12 $39.75 $39.81 $39.63 $39.76 $38.81 75,825
2021-11-11 $39.59 $39.70 $39.54 $39.63 $38.68 46,824
2021-11-10 $39.65 $39.72 $39.44 $39.51 $38.56 90,284
2021-11-09 $39.68 $39.70 $39.48 $39.68 $38.73 76,540
2021-11-08 $39.81 $39.81 $39.63 $39.69 $38.74 143,593
2021-11-05 $39.65 $39.81 $39.56 $39.70 $38.75 72,395
2021-11-04 $39.64 $39.64 $39.23 $39.37 $38.42 143,714
2021-11-03 $39.21 $39.59 $39.21 $39.54 $38.59 100,509
2021-11-02 $39.22 $39.34 $39.15 $39.28 $38.34 136,167
2021-11-01 $39.05 $39.18 $38.96 $39.18 $38.24 110,010
2021-10-29 $38.99 $39.15 $38.84 $38.96 $38.02 73,620
2021-10-28 $38.94 $39.13 $38.94 $39.10 $38.16 101,740
2021-10-27 $39.28 $39.28 $38.78 $38.78 $37.85 82,579
2021-10-26 $39.33 $39.38 $39.24 $39.27 $38.33 91,567
2021-10-25 $39.22 $39.30 $39.11 $39.20 $38.26 132,723
2021-10-22 $39.07 $39.23 $38.97 $39.13 $38.19 63,289
2021-10-21 $39.25 $39.25 $38.85 $39.06 $38.12 678,373
2021-10-20 $38.90 $39.17 $38.87 $39.17 $38.23 77,132
2021-10-19 $38.75 $38.91 $38.68 $38.90 $37.97 100,717
2021-10-18 $38.53 $38.72 $38.41 $38.62 $37.69 68,204
2021-10-15 $38.62 $38.73 $38.57 $38.64 $37.71 77,749
2021-10-14 $38.08 $38.39 $38.04 $38.39 $37.47 82,666
2021-10-13 $37.72 $37.82 $37.45 $37.79 $36.88 64,715
2021-10-12 $37.84 $37.90 $37.64 $37.70 $36.79 44,556
2021-10-11 $37.97 $38.15 $37.75 $37.77 $36.86 70,107
2021-10-08 $37.96 $38.02 $37.84 $37.89 $36.98 66,244
2021-10-07 $37.82 $38.08 $37.81 $37.84 $36.93 45,631
2021-10-06 $37.21 $37.60 $37.01 $37.56 $36.66 5,264,017
2021-10-05 $37.45 $37.73 $37.37 $37.57 $36.67 91,708
2021-10-04 $37.40 $37.67 $37.19 $37.31 $36.41 67,019
2021-10-01 $37.14 $37.66 $36.91 $37.48 $36.58 69,359
2021-09-30 $37.68 $37.68 $37.00 $37.00 $36.11 68,281
2021-09-29 $37.55 $37.72 $37.42 $37.56 $36.66 34,633
2021-09-28 $37.83 $37.87 $37.39 $37.48 $36.58 90,025
2021-09-27 $37.84 $38.10 $37.84 $37.92 $37.01 84,038
2021-09-24 $37.70 $37.89 $37.60 $37.75 $36.84 195,812
2021-09-23 $37.55 $37.98 $37.55 $37.82 $36.91 84,602
2021-09-22 $37.23 $37.52 $37.18 $37.34 $36.44 71,465
2021-09-21 $37.08 $37.30 $36.88 $36.94 $36.05 153,559
2021-09-20 $36.99 $37.08 $36.45 $36.86 $35.97 512,630
2021-09-17 $37.81 $37.93 $37.58 $37.59 $36.69 102,057
2021-09-16 $38.44 $38.44 $38.11 $38.28 $37.03 51,032
2021-09-15 $38.09 $38.48 $38.05 $38.41 $37.16 61,047
2021-09-14 $38.39 $38.46 $37.95 $38.03 $36.79 63,514
2021-09-13 $38.27 $38.39 $38.14 $38.31 $37.06 67,367
2021-09-10 $38.47 $38.47 $38.00 $38.00 $36.76 72,745
2021-09-09 $38.37 $38.57 $38.21 $38.21 $36.96 183,871
2021-09-08 $38.44 $38.55 $38.30 $38.43 $37.18 61,032
2021-09-07 $38.74 $38.74 $38.50 $38.52 $37.26 65,614
2021-09-03 $38.82 $38.85 $38.70 $38.79 $37.52 58,330
2021-09-02 $38.77 $38.85 $38.71 $38.84 $37.57 174,285
2021-09-01 $38.74 $38.74 $38.60 $38.61 $37.35 113,758
2021-08-31 $38.73 $38.85 $38.65 $38.70 $37.44 56,422
2021-08-30 $38.80 $38.84 $38.67 $38.72 $37.46 73,836
2021-08-27 $38.45 $38.79 $38.45 $38.75 $37.48 58,091
2021-08-26 $38.61 $38.62 $38.36 $38.37 $37.12 166,342
2021-08-25 $38.54 $38.73 $38.45 $38.60 $37.34 56,976
2021-08-24 $38.51 $38.58 $38.45 $38.52 $37.26 58,763
2021-08-23 $38.30 $38.53 $38.30 $38.41 $37.16 66,799
2021-08-20 $37.89 $38.21 $37.84 $38.15 $36.90 47,854
2021-08-19 $37.76 $37.97 $37.66 $37.87 $36.63 225,313
2021-08-18 $38.46 $38.53 $38.07 $38.09 $36.85 204,171
2021-08-17 $38.60 $38.65 $38.25 $38.54 $37.28 266,083
2021-08-16 $38.68 $38.78 $38.47 $38.78 $37.51 62,361
2021-08-13 $38.75 $38.82 $38.66 $38.77 $37.50 121,994
2021-08-12 $38.71 $38.74 $38.58 $38.72 $37.46 46,541
2021-08-11 $38.50 $38.70 $38.50 $38.70 $37.44 126,357
2021-08-10 $38.27 $38.49 $38.25 $38.39 $37.14 137,773
2021-08-09 $38.35 $38.35 $38.15 $38.20 $36.95 92,901
2021-08-06 $38.29 $38.42 $38.19 $38.34 $37.09 83,182
2021-08-05 $38.06 $38.21 $38.06 $38.18 $36.93 398,118
2021-08-04 $38.10 $38.20 $37.90 $37.90 $36.66 64,300
2021-08-03 $38.08 $38.27 $37.80 $38.27 $37.02 180,436
2021-08-02 $38.24 $38.45 $38.01 $38.02 $36.78 518,221
2021-07-30 $38.25 $38.38 $38.07 $38.10 $36.86 66,294
2021-07-29 $38.22 $38.43 $38.22 $38.33 $37.08 66,411
2021-07-28 $38.18 $38.20 $38.00 $38.11 $36.87 83,932
2021-07-27 $38.11 $38.15 $37.93 $38.10 $36.86 115,350
2021-07-26 $37.95 $38.19 $37.95 $38.19 $36.94 128,998
2021-07-23 $37.91 $37.99 $37.78 $37.99 $36.75 151,874
2021-07-22 $37.88 $37.88 $37.61 $37.76 $36.53 154,180
2021-07-21 $37.73 $37.96 $37.73 $37.89 $36.65 193,138
2021-07-20 $36.99 $37.65 $36.95 $37.49 $36.27 219,855
2021-07-19 $37.20 $37.20 $36.67 $36.97 $35.76 461,271
2021-07-16 $38.19 $38.19 $37.66 $37.70 $36.47 192,832
2021-07-15 $37.96 $38.12 $37.88 $38.07 $36.83 89,473
2021-07-14 $38.14 $38.24 $37.92 $38.10 $36.86 73,156
2021-07-13 $38.20 $38.20 $37.97 $38.02 $36.78 158,354
2021-07-12 $38.03 $38.26 $37.90 $38.22 $36.97 206,103
2021-07-09 $37.76 $38.12 $37.69 $38.10 $36.86 241,044
2021-07-08 $37.40 $37.63 $37.17 $37.43 $36.21 272,007
2021-07-07 $37.71 $37.86 $37.59 $37.80 $36.57 125,597
2021-07-06 $38.03 $38.04 $37.51 $37.73 $36.50 221,954
2021-07-02 $38.01 $38.11 $37.92 $38.08 $36.84 198,643
2021-07-01 $37.84 $38.00 $37.78 $37.96 $36.72 615,752
2021-06-30 $37.52 $37.74 $37.51 $37.69 $36.46 60,679
2021-06-29 $37.73 $37.77 $37.57 $37.59 $36.36 54,592
2021-06-28 $37.80 $37.83 $37.57 $37.66 $36.43 87,039
2021-06-25 $37.66 $37.83 $37.64 $37.79 $36.56 92,559
2021-06-24 $37.55 $37.65 $37.47 $37.59 $36.36 341,031
2021-06-23 $37.46 $37.52 $37.36 $37.37 $36.15 63,675
2021-06-22 $37.37 $37.53 $37.24 $37.44 $36.22 86,143
2021-06-21 $36.94 $37.39 $36.89 $37.35 $36.13 101,653
2021-06-18 $37.00 $37.00 $36.65 $36.68 $35.48 163,727
2021-06-17 $38.13 $38.15 $37.37 $37.61 $36.12 151,682
2021-06-16 $38.37 $38.37 $37.99 $38.13 $36.62 182,085
2021-06-15 $38.37 $38.42 $38.20 $38.33 $36.81 135,406
2021-06-14 $38.45 $38.46 $38.17 $38.33 $36.81 59,061
2021-06-11 $38.47 $38.47 $38.32 $38.45 $36.93 52,482
2021-06-10 $38.56 $38.61 $38.36 $38.39 $36.87 197,086
2021-06-09 $38.52 $38.53 $38.32 $38.32 $36.80 99,527
2021-06-08 $38.44 $38.50 $38.29 $38.44 $36.92 183,391
2021-06-07 $38.51 $38.54 $38.36 $38.40 $36.88 216,279
2021-06-04 $38.34 $38.48 $38.28 $38.42 $36.90 139,333
2021-06-03 $38.10 $38.26 $38.00 $38.22 $36.70 111,502
2021-06-02 $38.20 $38.29 $38.12 $38.27 $36.75 139,875
2021-06-01 $38.15 $38.17 $38.02 $38.08 $36.57 70,863
2021-05-28 $37.99 $37.99 $37.80 $37.86 $36.36 62,552
2021-05-27 $37.97 $38.05 $37.83 $37.87 $36.37 129,695
2021-05-26 $37.78 $37.86 $37.66 $37.80 $36.30 58,241
2021-05-25 $38.09 $38.09 $37.72 $37.73 $36.23 113,671
2021-05-24 $37.88 $38.10 $37.84 $37.99 $36.48 79,854
2021-05-21 $37.83 $37.92 $37.61 $37.70 $36.21 70,390
2021-05-20 $37.45 $37.81 $37.40 $37.68 $36.19 65,741
2021-05-19 $37.28 $37.44 $36.96 $37.42 $35.94 96,815
2021-05-18 $38.03 $38.06 $37.70 $37.71 $36.21 129,549
2021-05-17 $37.81 $38.02 $37.73 $38.02 $36.51 67,051
2021-05-14 $37.55 $37.91 $37.55 $37.85 $36.35 75,242
2021-05-13 $36.83 $37.47 $36.83 $37.30 $35.82 99,757
2021-05-12 $37.42 $37.51 $36.80 $36.82 $35.36 152,705
2021-05-11 $37.54 $37.68 $37.20 $37.45 $35.97 124,490
2021-05-10 $38.11 $38.29 $37.83 $37.87 $36.37 92,537
2021-05-07 $37.63 $37.96 $37.54 $37.92 $36.42 78,992
2021-05-06 $37.33 $37.67 $37.15 $37.66 $36.17 75,106
2021-05-05 $37.25 $37.37 $37.23 $37.27 $35.79 79,654
2021-05-04 $37.14 $37.21 $36.90 $37.08 $35.61 81,092
2021-05-03 $37.18 $37.34 $37.11 $37.22 $35.74 50,438
2021-04-30 $37.09 $37.11 $36.87 $36.92 $35.46 94,881
2021-04-29 $37.22 $37.33 $36.97 $37.24 $35.76 92,148
2021-04-28 $36.99 $37.14 $36.96 $36.98 $35.51 81,943
2021-04-27 $36.90 $37.02 $36.84 $36.99 $35.52 68,145
2021-04-26 $36.85 $37.05 $36.79 $36.86 $35.40 86,237
2021-04-23 $36.44 $36.90 $36.44 $36.79 $35.33 85,195
2021-04-22 $36.81 $36.81 $36.35 $36.43 $34.98 267,135
2021-04-21 $36.37 $36.84 $36.27 $36.82 $35.36 84,246
2021-04-20 $36.51 $36.53 $36.25 $36.39 $34.95 425,150
2021-04-19 $36.87 $36.90 $36.64 $36.71 $35.25 186,350
2021-04-16 $36.86 $36.91 $36.78 $36.86 $35.40 263,899
2021-04-15 $36.55 $36.69 $36.43 $36.66 $35.21 287,838
2021-04-14 $36.34 $36.59 $36.32 $36.40 $34.96 64,627
2021-04-13 $36.35 $36.38 $36.16 $36.33 $34.89 90,020
2021-04-12 $36.40 $36.43 $36.30 $36.41 $34.97 125,344
2021-04-09 $36.23 $36.36 $36.17 $36.35 $34.91 95,349
2021-04-08 $36.20 $36.21 $36.05 $36.18 $34.75 81,595
2021-04-07 $36.11 $36.19 $36.05 $36.15 $34.72 82,924
2021-04-06 $36.09 $36.21 $36.06 $36.11 $34.68 146,583
2021-04-05 $36.06 $36.20 $36.01 $36.15 $34.72 134,202
2021-04-01 $35.63 $35.89 $35.56 $35.88 $34.46 330,570
2021-03-31 $35.61 $35.71 $35.54 $35.54 $34.13 54,931
2021-03-30 $35.63 $35.70 $35.53 $35.62 $34.21 100,273
2021-03-29 $35.72 $35.81 $35.45 $35.70 $34.28 88,309
2021-03-26 $35.38 $35.85 $35.31 $35.82 $34.40 118,269
2021-03-25 $34.70 $35.20 $34.49 $35.12 $33.73 103,580
2021-03-24 $34.95 $35.20 $34.80 $34.81 $33.43 104,979
2021-03-23 $35.13 $35.21 $34.75 $34.87 $33.49 131,674
2021-03-22 $35.05 $35.35 $35.00 $35.24 $33.84 75,922
2021-03-19 $35.31 $35.35 $34.89 $35.08 $33.69 123,993
2021-03-18 $35.77 $35.99 $35.46 $35.51 $33.83 117,478
2021-03-17 $35.65 $35.88 $35.50 $35.88 $34.19 79,229
2021-03-16 $35.74 $35.76 $35.62 $35.67 $33.99 100,960
2021-03-15 $35.74 $35.80 $35.45 $35.78 $34.09 116,409
2021-03-12 $35.45 $35.68 $35.45 $35.67 $33.99 189,663
2021-03-11 $35.49 $35.65 $35.35 $35.40 $33.73 76,630
2021-03-10 $35.04 $35.42 $35.04 $35.32 $33.65 110,124
2021-03-09 $35.03 $35.22 $34.84 $34.91 $33.26 239,432
2021-03-08 $34.69 $35.21 $34.62 $34.88 $33.23 163,630
2021-03-05 $34.33 $34.58 $33.80 $34.57 $32.94 56,999
2021-03-04 $34.27 $34.50 $33.56 $33.92 $32.32 115,546
2021-03-03 $34.34 $34.63 $34.25 $34.25 $32.63 73,130
2021-03-02 $34.41 $34.54 $34.23 $34.28 $32.66 88,899
2021-03-01 $34.18 $34.60 $34.18 $34.41 $32.79 87,311
2021-02-26 $34.20 $34.20 $33.54 $33.69 $32.10 72,340
2021-02-25 $34.84 $34.88 $34.03 $34.16 $32.55 107,994
2021-02-24 $34.29 $34.85 $34.19 $34.82 $33.18 97,539
2021-02-23 $34.19 $34.36 $33.90 $34.29 $32.67 90,097
2021-02-22 $33.89 $34.30 $33.79 $34.14 $32.53 75,391
2021-02-19 $33.91 $34.06 $33.87 $33.97 $32.36 99,306
2021-02-18 $33.87 $33.91 $33.67 $33.79 $32.20 80,422
2021-02-17 $33.90 $34.04 $33.75 $34.02 $32.41 81,311
2021-02-16 $34.00 $34.10 $33.92 $33.96 $32.36 107,140
2021-02-12 $33.60 $33.88 $33.60 $33.88 $32.28 51,920
2021-02-11 $33.80 $33.83 $33.43 $33.68 $32.09 65,784
2021-02-10 $33.75 $33.90 $33.56 $33.71 $32.12 80,564
2021-02-09 $33.69 $33.75 $33.60 $33.70 $32.11 118,895
2021-02-08 $33.51 $33.71 $33.51 $33.71 $32.12 86,170
2021-02-05 $33.45 $33.50 $33.31 $33.44 $31.86 114,034
2021-02-04 $33.00 $33.27 $32.95 $33.27 $31.70 54,174
2021-02-03 $32.80 $33.03 $32.73 $32.95 $31.39 83,908
2021-02-02 $32.69 $32.91 $32.64 $32.83 $31.28 69,070
2021-02-01 $32.30 $32.45 $32.09 $32.40 $30.87 61,947
2021-01-29 $32.60 $32.70 $31.99 $32.11 $30.59 150,284
2021-01-28 $32.69 $33.06 $32.69 $32.78 $31.23 68,984
2021-01-27 $32.86 $32.94 $32.44 $32.60 $31.06 115,087
2021-01-26 $33.31 $33.38 $33.09 $33.17 $31.60 79,523
2021-01-25 $32.99 $33.17 $32.70 $33.15 $31.59 67,996
2021-01-22 $32.92 $33.15 $32.81 $33.08 $31.52 103,828
2021-01-21 $33.36 $33.36 $33.12 $33.19 $31.62 89,935
2021-01-20 $33.17 $33.38 $33.11 $33.37 $31.79 108,879
2021-01-19 $33.12 $33.17 $32.95 $33.08 $31.52 99,160
2021-01-15 $33.07 $33.10 $32.70 $32.91 $31.36 83,748
2021-01-14 $33.25 $33.50 $33.23 $33.35 $31.78 69,726
2021-01-13 $33.12 $33.21 $33.02 $33.14 $31.58 61,196
2021-01-12 $32.96 $33.15 $32.89 $33.12 $31.56 121,538
2021-01-11 $32.58 $32.98 $32.53 $32.89 $31.34 108,507
2021-01-08 $33.00 $33.00 $32.59 $32.89 $31.34 78,358
2021-01-07 $32.80 $33.00 $32.77 $32.92 $31.37 186,349
2021-01-06 $32.03 $32.87 $32.03 $32.56 $31.02 206,098
2021-01-05 $31.63 $32.16 $31.63 $32.02 $30.51 193,517
2021-01-04 $32.21 $32.21 $31.31 $31.64 $30.15 456,501
2020-12-31 $31.92 $32.14 $31.85 $32.10 $30.58 110,198
2020-12-30 $31.91 $32.05 $31.90 $31.96 $30.45 162,864
2020-12-29 $32.09 $32.10 $31.76 $31.81 $30.30 81,492
2020-12-28 $32.00 $32.14 $31.90 $31.91 $30.40 106,453
2020-12-24 $31.73 $31.84 $31.66 $31.84 $30.34 57,751
2020-12-23 $31.64 $31.89 $31.64 $31.73 $30.23 87,565
2020-12-22 $31.68 $31.70 $31.51 $31.52 $30.03 132,864
2020-12-21 $31.58 $31.74 $31.23 $31.73 $30.23 92,961
2020-12-18 $32.04 $32.11 $31.65 $31.78 $30.28 100,842
2020-12-17 $32.28 $32.29 $32.12 $32.22 $30.48 186,472
2020-12-16 $32.04 $32.18 $32.00 $32.13 $30.40 53,090
2020-12-15 $31.80 $32.06 $31.68 $32.01 $30.28 208,074
2020-12-14 $32.14 $32.14 $31.56 $31.57 $29.87 290,545
2020-12-11 $31.74 $31.86 $31.56 $31.82 $30.10 169,030
2020-12-10 $31.80 $32.03 $31.77 $31.98 $30.25 83,507
2020-12-09 $32.00 $32.17 $31.76 $31.93 $30.21 153,823
2020-12-08 $31.63 $32.00 $31.63 $31.97 $30.25 53,005
2020-12-07 $31.85 $31.88 $31.62 $31.75 $30.04 97,618
2020-12-04 $31.51 $31.89 $31.51 $31.89 $30.17 97,550
2020-12-03 $31.40 $31.54 $31.26 $31.40 $29.71 116,631
2020-12-02 $31.10 $31.37 $31.10 $31.35 $29.66 117,972
2020-12-01 $31.15 $31.34 $31.11 $31.16 $29.48 186,616
2020-11-30 $31.04 $31.04 $30.70 $30.74 $29.08 117,984
2020-11-27 $31.21 $31.28 $31.05 $31.11 $29.43 67,408
2020-11-25 $31.29 $31.29 $31.02 $31.15 $29.47 76,344
2020-11-24 $30.89 $31.37 $30.89 $31.35 $29.66 133,435
2020-11-23 $30.40 $30.68 $30.40 $30.62 $28.97 65,767
2020-11-20 $30.38 $30.38 $30.22 $30.27 $28.64 73,214
2020-11-19 $30.21 $30.41 $30.10 $30.41 $28.77 359,096
2020-11-18 $30.67 $30.82 $30.28 $30.28 $28.65 63,055
2020-11-17 $30.33 $30.64 $30.22 $30.58 $28.93 102,554
2020-11-16 $30.42 $30.53 $30.22 $30.53 $28.88 411,051
2020-11-13 $29.58 $30.04 $29.58 $29.95 $28.33 77,576
2020-11-12 $29.69 $29.71 $29.27 $29.41 $27.82 94,782
2020-11-11 $30.04 $30.04 $29.73 $29.88 $28.27 107,633
2020-11-10 $29.54 $29.85 $29.49 $29.80 $28.19 113,805
2020-11-09 $29.98 $30.14 $29.41 $29.41 $27.82 288,639
2020-11-06 $28.58 $28.58 $28.28 $28.38 $26.85 78,580
2020-11-05 $28.41 $28.69 $28.36 $28.55 $27.01 97,125
2020-11-04 $28.02 $28.39 $27.78 $27.97 $26.46 110,222
2020-11-03 $27.74 $28.02 $27.72 $27.89 $26.39 117,724
2020-11-02 $27.27 $27.43 $27.10 $27.37 $25.89 135,056
2020-10-30 $26.92 $27.01 $26.62 $26.94 $25.49 162,254
2020-10-29 $26.80 $27.33 $26.67 $27.19 $25.72 151,147
2020-10-28 $27.17 $27.26 $26.79 $26.81 $25.36 273,576
2020-10-27 $27.93 $27.93 $27.66 $27.67 $26.18 113,942
2020-10-26 $28.20 $28.20 $27.70 $27.95 $26.44 128,186
2020-10-23 $28.59 $28.64 $28.37 $28.53 $26.99 110,872
2020-10-22 $28.22 $28.56 $28.16 $28.51 $26.97 87,146
2020-10-21 $28.27 $28.39 $28.20 $28.20 $26.68 80,222
2020-10-20 $28.39 $28.56 $28.28 $28.34 $26.81 45,336
2020-10-19 $28.75 $28.80 $28.20 $28.25 $26.73 156,541
2020-10-16 $28.74 $28.81 $28.62 $28.65 $27.10 107,108
2020-10-15 $28.32 $28.67 $28.26 $28.66 $27.11 141,783
2020-10-14 $28.77 $28.88 $28.61 $28.64 $27.09 103,775
2020-10-13 $28.98 $28.98 $28.67 $28.74 $27.19 81,021
2020-10-12 $28.87 $29.10 $28.79 $29.05 $27.48 134,805
2020-10-09 $28.79 $28.84 $28.62 $28.72 $27.17 77,336
2020-10-08 $28.50 $28.65 $28.48 $28.65 $27.10 62,530
2020-10-07 $28.18 $28.46 $28.18 $28.38 $26.85 109,870
2020-10-06 $28.31 $28.49 $27.87 $27.95 $26.44 95,921
2020-10-05 $27.95 $28.23 $27.95 $28.21 $26.69 57,272
2020-10-02 $27.31 $27.87 $27.27 $27.72 $26.22 329,194
2020-10-01 $27.83 $27.91 $27.57 $27.75 $26.25 69,269
2020-09-30 $27.62 $27.94 $27.54 $27.71 $26.21 122,279
2020-09-29 $27.81 $27.81 $27.42 $27.54 $26.05 73,024
2020-09-28 $27.72 $27.94 $27.70 $27.81 $26.31 200,445
2020-09-25 $26.88 $27.39 $26.87 $27.33 $25.85 105,042
2020-09-24 $26.83 $27.27 $26.68 $27.02 $25.56 123,548
2020-09-23 $27.64 $27.68 $26.91 $26.93 $25.48 211,583
2020-09-22 $27.59 $27.74 $27.37 $27.55 $26.06 100,612
2020-09-21 $27.60 $27.60 $27.16 $27.49 $26.01 335,885
2020-09-18 $28.49 $28.49 $27.86 $28.04 $26.53 108,539
2020-09-17 $28.42 $28.73 $28.30 $28.61 $26.84 59,618
2020-09-16 $28.82 $29.11 $28.71 $28.75 $26.97 93,131
2020-09-15 $28.89 $28.95 $28.67 $28.71 $26.93 50,544
2020-09-14 $28.50 $28.76 $28.45 $28.67 $26.89 105,792
2020-09-11 $28.30 $28.38 $28.05 $28.26 $26.51 95,419
2020-09-10 $28.75 $28.78 $28.13 $28.17 $26.42 105,207
2020-09-09 $28.47 $28.84 $28.47 $28.62 $26.85 48,156
2020-09-08 $28.61 $28.61 $28.14 $28.19 $26.44 94,417
2020-09-04 $29.06 $29.17 $28.41 $28.93 $27.14 210,938
2020-09-03 $29.51 $29.69 $28.71 $28.88 $27.09 188,240
2020-09-02 $29.30 $29.67 $29.21 $29.60 $27.76 133,560
2020-09-01 $28.98 $29.14 $28.89 $29.14 $27.33 128,524
2020-08-31 $29.20 $29.21 $28.96 $29.02 $27.22 111,126
2020-08-28 $29.15 $29.25 $29.01 $29.24 $27.43 60,125
2020-08-27 $28.99 $29.18 $28.95 $29.05 $27.25 87,904
2020-08-26 $28.92 $28.94 $28.79 $28.90 $27.11 93,897
2020-08-25 $29.08 $29.12 $28.80 $28.92 $27.13 104,084
2020-08-24 $28.73 $28.99 $28.65 $28.99 $27.19 144,093
2020-08-21 $28.41 $28.54 $28.38 $28.54 $26.77 89,533
2020-08-20 $28.32 $28.54 $28.25 $28.50 $26.73 96,627
2020-08-19 $28.70 $28.75 $28.47 $28.50 $26.73 137,713
2020-08-18 $28.78 $28.78 $28.59 $28.62 $26.85 72,855
2020-08-17 $28.84 $28.89 $28.70 $28.74 $26.96 128,951
2020-08-14 $28.64 $28.88 $28.57 $28.81 $27.02 89,300
2020-08-13 $28.84 $28.93 $28.68 $28.75 $26.97 81,871
2020-08-12 $28.97 $29.03 $28.84 $28.96 $27.16 118,447
2020-08-11 $29.00 $29.13 $28.60 $28.67 $26.89 106,958
2020-08-10 $28.46 $28.73 $28.46 $28.73 $26.95 94,331
2020-08-07 $28.12 $28.42 $28.10 $28.41 $26.65 64,332
2020-08-06 $28.15 $28.30 $28.11 $28.27 $26.52 100,833
2020-08-05 $28.20 $28.27 $28.14 $28.19 $26.44 100,813
2020-08-04 $27.76 $28.04 $27.75 $28.03 $26.29 59,163
2020-08-03 $27.72 $27.85 $27.62 $27.79 $26.07 113,701
2020-07-31 $27.60 $27.61 $27.18 $27.55 $25.84 114,360
2020-07-30 $27.57 $27.64 $27.32 $27.59 $25.88 131,361
2020-07-29 $27.59 $27.94 $27.53 $27.89 $26.16 111,979
2020-07-28 $27.61 $27.70 $27.54 $27.56 $25.85 69,093
2020-07-27 $27.54 $27.65 $27.37 $27.64 $25.93 56,019
2020-07-24 $27.62 $27.68 $27.40 $27.50 $25.79 101,808
2020-07-23 $27.90 $27.92 $27.60 $27.74 $26.02 101,220
2020-07-22 $27.79 $27.95 $27.72 $27.94 $26.21 123,439
2020-07-21 $27.69 $27.97 $27.65 $27.84 $26.11 113,938
2020-07-20 $27.65 $27.65 $27.41 $27.51 $25.80 143,597
2020-07-17 $27.76 $27.76 $27.56 $27.65 $25.94 90,613
2020-07-16 $27.62 $27.79 $27.56 $27.70 $25.98 98,686
2020-07-15 $27.84 $27.85 $27.59 $27.78 $26.06 164,614
2020-07-14 $26.94 $27.42 $26.87 $27.38 $25.68 68,341
2020-07-13 $27.33 $27.50 $27.01 $27.06 $25.38 208,624
2020-07-10 $26.62 $27.15 $26.62 $27.12 $25.44 105,100
2020-07-09 $27.10 $27.11 $26.46 $26.66 $25.01 167,100
2020-07-08 $27.07 $27.19 $26.84 $27.05 $25.37 89,426
2020-07-07 $27.24 $27.29 $27.00 $27.02 $25.34 83,620
2020-07-06 $27.54 $27.65 $27.34 $27.46 $25.76 98,878
2020-07-02 $27.38 $27.54 $27.12 $27.15 $25.47 163,002
2020-07-01 $27.12 $27.29 $26.99 $27.01 $25.33 144,763
2020-06-30 $26.72 $27.23 $26.69 $27.08 $25.40 128,208
2020-06-29 $26.49 $26.77 $26.37 $26.75 $25.09 278,082
2020-06-26 $26.90 $26.90 $26.27 $26.33 $24.70 168,018
2020-06-25 $26.56 $27.06 $26.47 $27.06 $25.38 75,882
2020-06-24 $27.22 $27.22 $26.49 $26.68 $25.03 145,286
2020-06-23 $27.72 $27.78 $27.48 $27.51 $25.80 101,197
2020-06-22 $27.30 $27.47 $27.11 $27.43 $25.73 99,692
2020-06-19 $27.95 $27.95 $27.20 $27.32 $25.63 106,610
2020-06-18 $27.60 $27.91 $27.53 $27.82 $25.86 116,274
2020-06-17 $28.20 $28.20 $27.73 $27.79 $25.84 90,978
2020-06-16 $28.46 $28.47 $27.61 $28.09 $26.11 135,680
2020-06-15 $26.55 $27.65 $26.45 $27.52 $25.58 143,936
2020-06-12 $27.52 $27.60 $26.74 $27.23 $25.32 113,418
2020-06-11 $27.66 $27.85 $26.67 $26.69 $24.81 488,494
2020-06-10 $29.24 $29.24 $28.70 $28.72 $26.70 207,162
2020-06-09 $29.25 $29.37 $29.05 $29.25 $27.19 152,392
2020-06-08 $29.37 $29.70 $29.22 $29.68 $27.59 238,767
2020-06-05 $28.96 $29.30 $28.93 $29.01 $26.97 289,165
2020-06-04 $27.80 $28.10 $27.71 $28.10 $26.12 272,320
2020-06-03 $27.61 $28.00 $27.59 $27.93 $25.97 186,269
2020-06-02 $27.02 $27.24 $27.00 $27.24 $25.32 67,209
2020-06-01 $26.61 $26.98 $26.54 $26.88 $24.99 80,816
2020-05-29 $26.57 $26.70 $26.32 $26.65 $24.78 91,814
2020-05-28 $27.00 $27.08 $26.61 $26.65 $24.78 103,585
2020-05-27 $26.79 $26.90 $26.42 $26.90 $25.01 196,291
2020-05-26 $26.24 $26.48 $26.23 $26.29 $24.44 147,200
2020-05-22 $25.54 $25.61 $25.38 $25.60 $23.80 70,129
2020-05-21 $25.75 $25.85 $25.49 $25.58 $23.78 86,849
2020-05-20 $25.64 $25.83 $25.62 $25.78 $23.97 88,763
2020-05-19 $25.70 $25.70 $25.29 $25.33 $23.55 166,132
2020-05-18 $25.34 $25.80 $25.34 $25.70 $23.89 107,451
2020-05-15 $24.46 $24.68 $24.33 $24.61 $22.88 45,821
2020-05-14 $24.00 $24.67 $23.76 $24.64 $22.91 109,443
2020-05-13 $24.95 $24.95 $24.15 $24.39 $22.67 265,522
2020-05-12 $25.67 $25.67 $25.00 $25.02 $23.26 149,355
2020-05-11 $25.51 $25.68 $25.36 $25.53 $23.73 94,538
2020-05-08 $25.41 $25.72 $25.41 $25.72 $23.91 168,511
2020-05-07 $25.11 $25.39 $25.05 $25.09 $23.33 128,778
2020-05-06 $25.30 $25.35 $24.80 $24.80 $23.06 158,911
2020-05-05 $25.44 $25.55 $25.13 $25.15 $23.38 148,978
2020-05-04 $24.94 $25.17 $24.72 $25.17 $23.40 183,077
2020-05-01 $25.45 $25.45 $25.05 $25.10 $23.33 182,169
2020-04-30 $26.10 $26.11 $25.74 $25.93 $24.11 143,286
2020-04-29 $26.02 $26.47 $26.02 $26.29 $24.44 179,853
2020-04-28 $25.70 $25.92 $25.41 $25.55 $23.75 147,327
2020-04-27 $24.87 $25.36 $24.80 $25.31 $23.53 135,165
2020-04-24 $24.54 $24.81 $24.38 $24.71 $22.97 98,170
2020-04-23 $24.53 $24.89 $24.34 $24.37 $22.66 165,738
2020-04-22 $24.42 $24.54 $24.20 $24.34 $22.63 94,319
2020-04-21 $24.19 $24.39 $23.93 $24.00 $22.31 171,950
2020-04-20 $24.83 $25.13 $24.60 $24.73 $22.99 247,347
2020-04-17 $25.01 $25.30 $24.80 $25.29 $23.51 267,306
2020-04-16 $24.64 $24.64 $24.13 $24.33 $22.62 208,476
2020-04-15 $24.68 $24.75 $24.35 $24.58 $22.85 228,553
2020-04-14 $25.39 $25.50 $25.05 $25.41 $23.62 211,143
2020-04-13 $25.38 $25.40 $24.65 $24.97 $23.21 140,520
2020-04-09 $25.08 $25.68 $25.00 $25.25 $23.47 510,563
2020-04-08 $24.06 $24.71 $23.80 $24.66 $22.93 135,943
2020-04-07 $24.49 $24.57 $23.65 $23.80 $22.13 311,372
2020-04-06 $22.88 $23.56 $22.85 $23.52 $21.87 238,642
2020-04-03 $22.39 $22.67 $21.90 $22.08 $20.53 165,548
2020-04-02 $21.93 $22.61 $21.80 $22.47 $20.89 203,002
2020-04-01 $22.21 $22.43 $21.80 $21.98 $20.43 264,558
2020-03-31 $23.38 $23.53 $22.77 $22.91 $21.30 470,092
2020-03-30 $22.93 $23.44 $22.55 $23.40 $21.75 193,244
2020-03-27 $22.91 $23.47 $22.51 $22.75 $21.15 314,032
2020-03-26 $22.24 $23.60 $22.24 $23.54 $21.88 444,261
2020-03-25 $21.82 $22.96 $21.30 $22.04 $20.49 440,735
2020-03-24 $20.75 $21.70 $20.75 $21.33 $19.83 395,304
2020-03-23 $20.35 $20.50 $19.51 $19.70 $18.31 494,877
2020-03-20 $22.21 $22.21 $20.56 $20.61 $19.16 423,514
2020-03-19 $21.27 $22.25 $20.75 $21.87 $20.03 384,101
2020-03-18 $21.88 $22.45 $20.53 $21.69 $19.86 439,974
2020-03-17 $22.80 $23.43 $21.81 $22.98 $21.04 344,910
2020-03-16 $22.22 $23.84 $22.08 $22.50 $20.60 386,989
2020-03-13 $24.38 $25.26 $23.25 $25.10 $22.99 382,226
2020-03-12 $24.10 $24.55 $23.00 $23.00 $21.06 672,716
2020-03-11 $26.45 $26.69 $25.58 $25.91 $23.73 339,834
2020-03-10 $27.27 $27.35 $26.00 $27.19 $24.90 222,417
2020-03-09 $27.00 $28.00 $26.10 $26.45 $24.22 474,890
2020-03-06 $28.88 $29.12 $28.37 $29.04 $26.59 256,474
2020-03-05 $29.94 $30.09 $29.40 $29.60 $27.10 190,548
2020-03-04 $30.13 $30.60 $29.77 $30.56 $27.99 156,417
2020-03-03 $30.46 $30.78 $29.29 $29.51 $27.02 312,141
2020-03-02 $29.22 $30.31 $28.85 $30.31 $27.76 271,927
2020-02-28 $28.50 $29.15 $28.09 $28.98 $26.54 529,462
2020-02-27 $30.17 $30.48 $29.33 $29.36 $26.89 532,975
2020-02-26 $31.04 $31.35 $30.68 $30.76 $28.17 280,667
2020-02-25 $32.21 $32.21 $30.88 $31.02 $28.41 460,113
2020-02-24 $32.29 $32.45 $32.00 $32.08 $29.38 366,936
2020-02-21 $33.32 $33.32 $33.10 $33.19 $30.39 192,376
2020-02-20 $33.37 $33.46 $33.14 $33.44 $30.62 97,638
2020-02-19 $33.43 $33.43 $33.30 $33.37 $30.56 63,054
2020-02-18 $33.36 $33.38 $33.14 $33.30 $30.50 113,143
2020-02-14 $33.47 $33.47 $33.28 $33.45 $30.63 105,604
2020-02-13 $33.35 $33.45 $33.22 $33.35 $30.54 165,380
2020-02-12 $33.40 $33.42 $33.32 $33.42 $30.61 112,085
2020-02-11 $33.25 $33.39 $33.18 $33.20 $30.40 127,186
2020-02-10 $32.94 $33.10 $32.86 $33.10 $30.31 143,460
2020-02-07 $33.08 $33.08 $32.88 $32.98 $30.20 215,957
2020-02-06 $33.16 $33.20 $33.08 $33.13 $30.34 223,799
2020-02-05 $32.92 $33.02 $32.81 $33.02 $30.24 121,232
2020-02-04 $32.64 $32.78 $32.58 $32.60 $29.85 96,172
2020-02-03 $32.27 $32.49 $32.26 $32.30 $29.58 115,600
2020-01-31 $32.61 $32.61 $32.06 $32.20 $29.49 256,378
2020-01-30 $32.54 $32.72 $32.36 $32.71 $29.95 94,870
2020-01-29 $32.87 $32.87 $32.61 $32.64 $29.89 106,864
2020-01-28 $32.60 $32.77 $32.51 $32.72 $29.96 72,402
2020-01-27 $32.45 $32.59 $32.40 $32.43 $29.70 211,178
2020-01-24 $33.22 $33.22 $32.72 $32.85 $30.08 217,750
2020-01-23 $33.06 $33.16 $32.87 $33.15 $30.36 165,818
2020-01-22 $33.17 $33.21 $33.05 $33.06 $30.28 235,466
2020-01-21 $33.15 $33.19 $33.03 $33.05 $30.27 170,304
2020-01-17 $33.19 $33.23 $33.14 $33.16 $30.37 198,799
2020-01-16 $33.08 $33.13 $33.01 $33.10 $30.31 116,115
2020-01-15 $32.89 $33.04 $32.87 $32.93 $30.16 116,658
2020-01-14 $32.81 $32.92 $32.77 $32.87 $30.10 146,425
2020-01-13 $32.66 $32.82 $32.61 $32.82 $30.06 198,504
2020-01-10 $32.79 $32.79 $32.56 $32.60 $29.85 100,694
2020-01-09 $32.62 $32.67 $32.54 $32.63 $29.88 147,877
2020-01-08 $32.48 $32.61 $32.40 $32.53 $29.79 136,756
2020-01-07 $32.48 $32.48 $32.36 $32.45 $29.72 81,167
2020-01-06 $32.30 $32.53 $32.28 $32.53 $29.79 83,628
2020-01-03 $32.30 $32.53 $32.30 $32.45 $29.72 114,293
2020-01-02 $32.56 $32.65 $32.41 $32.57 $29.83 114,087
2019-12-31 $32.29 $32.49 $32.29 $32.46 $29.73 102,650
2019-12-30 $32.49 $32.49 $32.30 $32.32 $29.60 176,738
2019-12-27 $32.50 $32.60 $32.42 $32.49 $29.75 124,660
2019-12-26 $32.38 $32.49 $32.35 $32.40 $29.67 136,991
2019-12-24 $32.38 $32.38 $32.29 $32.32 $29.60 99,282
2019-12-23 $32.37 $32.39 $32.29 $32.29 $29.57 91,804
2019-12-20 $32.27 $32.35 $32.20 $32.28 $29.56 168,432
2019-12-19 $32.33 $32.36 $32.28 $32.31 $29.36 147,387
2019-12-18 $32.29 $32.34 $32.20 $32.29 $29.34 106,679
2019-12-17 $32.27 $32.30 $32.21 $32.26 $29.31 154,174
2019-12-16 $32.24 $32.30 $32.16 $32.27 $29.32 130,421
2019-12-13 $31.97 $32.11 $31.85 $31.94 $29.02 210,338
2019-12-12 $31.66 $31.96 $31.61 $31.85 $28.94 131,376
2019-12-11 $31.65 $31.69 $31.55 $31.64 $28.75 124,797
2019-12-10 $31.63 $31.65 $31.50 $31.59 $28.71 120,685
2019-12-09 $31.62 $31.70 $31.57 $31.62 $28.73 115,913
2019-12-06 $31.59 $31.71 $31.48 $31.63 $28.74 69,680
2019-12-05 $31.44 $31.44 $31.25 $31.36 $28.49 55,759
2019-12-04 $31.23 $31.35 $31.20 $31.32 $28.46 97,309
2019-12-03 $31.10 $31.14 $30.91 $31.11 $28.27 116,917
2019-12-02 $31.48 $31.48 $31.30 $31.30 $28.44 213,963
2019-11-29 $31.51 $31.54 $31.45 $31.45 $28.58 83,606
2019-11-27 $31.51 $31.59 $31.45 $31.55 $28.67 80,223
2019-11-26 $31.48 $31.48 $31.34 $31.42 $28.55 113,901
2019-11-25 $31.37 $31.44 $31.32 $31.43 $28.56 111,633
2019-11-22 $31.29 $31.30 $31.17 $31.25 $28.40 83,726
2019-11-21 $31.27 $31.27 $31.12 $31.23 $28.38 129,109
2019-11-20 $31.24 $31.31 $31.15 $31.27 $28.42 123,667
2019-11-19 $31.41 $31.46 $31.25 $31.29 $28.43 91,763
2019-11-18 $31.38 $31.45 $31.31 $31.40 $28.53 142,809
2019-11-15 $31.27 $31.37 $31.18 $31.37 $28.51 64,072
2019-11-14 $31.10 $31.17 $31.03 $31.14 $28.30 71,445
2019-11-13 $31.05 $31.22 $31.03 $31.15 $28.30 56,378
2019-11-12 $31.17 $31.26 $31.06 $31.13 $28.29 185,298
2019-11-11 $31.08 $31.17 $31.04 $31.12 $28.28 66,032
2019-11-08 $31.06 $31.18 $30.98 $31.18 $28.33 90,637
2019-11-07 $31.23 $31.25 $31.05 $31.06 $28.22 85,599
2019-11-06 $31.13 $31.13 $31.01 $31.06 $28.22 111,976
2019-11-05 $31.16 $31.16 $31.03 $31.12 $28.28 134,379
2019-11-04 $31.14 $31.19 $31.10 $31.14 $28.30 123,263
2019-11-01 $30.79 $30.99 $30.79 $30.98 $28.15 66,860
2019-10-31 $30.77 $30.77 $30.53 $30.66 $27.86 95,574
2019-10-30 $30.78 $30.78 $30.60 $30.75 $27.94 100,394
2019-10-29 $30.76 $30.82 $30.69 $30.73 $27.92 105,452
2019-10-28 $30.81 $30.85 $30.73 $30.77 $27.96 153,012
2019-10-25 $30.69 $30.75 $30.62 $30.72 $27.92 68,237
2019-10-24 $30.87 $30.87 $30.62 $30.70 $27.90 109,643
2019-10-23 $30.69 $30.77 $30.60 $30.77 $27.96 105,055
2019-10-22 $30.65 $30.79 $30.57 $30.66 $27.86 111,015
2019-10-21 $30.45 $30.54 $30.35 $30.54 $27.75 57,562
2019-10-18 $30.28 $30.36 $30.21 $30.26 $27.50 130,747
2019-10-17 $30.33 $30.33 $30.16 $30.27 $27.51 107,398
2019-10-16 $30.24 $30.27 $30.14 $30.15 $27.40 77,374
2019-10-15 $30.11 $30.31 $30.09 $30.23 $27.47 65,443
2019-10-14 $30.03 $30.05 $29.95 $30.00 $27.26 67,444
2019-10-11 $30.11 $30.27 $30.00 $30.03 $27.29 118,269
2019-10-10 $29.63 $29.85 $29.60 $29.77 $27.05 86,376
2019-10-09 $29.63 $29.69 $29.46 $29.56 $26.86 61,751
2019-10-08 $29.80 $29.80 $29.38 $29.38 $26.70 101,051
2019-10-07 $29.89 $29.99 $29.81 $29.84 $27.12 114,345
2019-10-04 $29.67 $29.93 $29.61 $29.92 $27.19 95,291
2019-10-03 $29.41 $29.58 $29.14 $29.57 $26.87 132,722
2019-10-02 $29.71 $29.72 $29.24 $29.34 $26.66 202,364
2019-10-01 $30.32 $30.33 $29.81 $29.88 $27.15 120,745
2019-09-30 $30.12 $30.25 $30.12 $30.20 $27.44 78,848
2019-09-27 $30.19 $30.26 $29.94 $30.05 $27.31 83,582
2019-09-26 $30.16 $30.20 $30.02 $30.14 $27.39 74,796
2019-09-25 $30.09 $30.21 $30.04 $30.15 $27.40 36,487
2019-09-24 $30.35 $30.35 $29.98 $30.06 $27.32 177,255
2019-09-23 $30.12 $30.29 $30.12 $30.23 $27.47 52,091
2019-09-20 $30.37 $30.37 $30.18 $30.22 $27.46 117,968
2019-09-19 $30.65 $30.70 $30.56 $30.58 $27.48 122,199
2019-09-18 $30.51 $30.59 $30.38 $30.56 $27.47 75,732
2019-09-17 $30.44 $30.53 $30.42 $30.51 $27.42 75,981
2019-09-16 $30.49 $30.53 $30.41 $30.50 $27.42 48,624
2019-09-13 $30.63 $30.64 $30.47 $30.48 $27.40 54,045
2019-09-12 $30.61 $30.62 $30.41 $30.57 $27.48 101,541
2019-09-11 $30.31 $30.51 $30.27 $30.51 $27.42 87,141
2019-09-10 $30.11 $30.28 $30.07 $30.28 $27.22 109,502
2019-09-09 $29.96 $30.10 $29.95 $30.07 $27.03 62,996
2019-09-06 $29.91 $29.97 $29.82 $29.91 $26.89 87,844
2019-09-05 $29.80 $29.97 $29.78 $29.85 $26.83 66,549
2019-09-04 $29.43 $29.62 $29.43 $29.50 $26.52 123,914
2019-09-03 $29.13 $29.28 $29.03 $29.28 $26.31 80,499
2019-08-30 $29.47 $29.47 $29.22 $29.33 $26.37 56,924
2019-08-29 $29.20 $29.30 $29.13 $29.24 $26.28 97,381
2019-08-28 $28.85 $29.06 $28.80 $29.01 $26.08 50,405
2019-08-27 $29.25 $29.30 $28.85 $28.94 $26.01 54,130
2019-08-26 $29.13 $29.14 $29.00 $29.04 $26.10 47,449
2019-08-23 $29.49 $29.56 $28.76 $28.84 $25.92 161,378
2019-08-22 $29.56 $29.63 $29.41 $29.56 $26.57 65,935
2019-08-21 $29.53 $29.53 $29.42 $29.45 $26.47 66,829
2019-08-20 $29.49 $29.49 $29.25 $29.25 $26.29 97,678
2019-08-19 $29.48 $29.57 $29.37 $29.49 $26.51 80,263
2019-08-16 $28.94 $29.19 $28.93 $29.15 $26.20 67,894
2019-08-15 $28.77 $28.88 $28.60 $28.75 $25.84 72,235
2019-08-14 $29.14 $29.14 $28.73 $28.73 $25.82 161,274
2019-08-13 $29.24 $29.66 $29.19 $29.49 $26.51 61,747
2019-08-12 $29.46 $29.46 $29.11 $29.25 $26.29 67,647
2019-08-09 $29.68 $29.68 $29.35 $29.50 $26.52 90,350
2019-08-08 $29.28 $29.68 $29.26 $29.68 $26.68 97,170
2019-08-07 $28.92 $29.30 $28.70 $29.27 $26.31 132,212
2019-08-06 $29.16 $29.25 $28.92 $29.21 $26.26 163,008
2019-08-05 $29.43 $29.48 $28.77 $29.01 $26.08 200,161
2019-08-02 $29.91 $29.91 $29.64 $29.74 $26.73 127,368
2019-08-01 $30.18 $30.44 $29.90 $29.91 $26.88 85,734
2019-07-31 $30.45 $30.45 $29.99 $30.20 $27.15 91,891
2019-07-30 $30.39 $30.42 $30.30 $30.42 $27.34 93,514
2019-07-29 $30.48 $30.48 $30.41 $30.46 $27.38 67,237
2019-07-26 $30.32 $30.46 $30.31 $30.42 $27.34 47,616
2019-07-25 $30.38 $30.41 $30.21 $30.26 $27.20 55,378
2019-07-24 $30.31 $30.45 $30.29 $30.45 $27.37 44,247
2019-07-23 $30.29 $30.32 $30.18 $30.31 $27.24 71,528
2019-07-22 $30.15 $30.21 $30.09 $30.19 $27.14 75,751
2019-07-19 $30.31 $30.34 $30.09 $30.09 $27.05 52,898
2019-07-18 $30.08 $30.28 $30.04 $30.24 $27.18 62,325
2019-07-17 $30.23 $30.23 $30.05 $30.06 $27.02 88,361
2019-07-16 $30.40 $30.40 $30.15 $30.21 $27.15 69,287
2019-07-15 $30.41 $30.41 $30.29 $30.35 $27.28 82,530
2019-07-12 $30.25 $30.35 $30.25 $30.33 $27.26 75,367
2019-07-11 $30.33 $30.34 $30.11 $30.23 $27.17 79,807
2019-07-10 $30.26 $30.33 $30.19 $30.26 $27.20 88,459
2019-07-09 $30.10 $30.18 $30.05 $30.15 $27.10 60,117
2019-07-08 $30.20 $30.25 $30.10 $30.17 $27.12 76,045
2019-07-05 $30.17 $30.25 $30.00 $30.24 $27.18 86,380
2019-07-03 $30.13 $30.27 $30.10 $30.25 $27.19 37,828
2019-07-02 $29.91 $30.00 $29.89 $29.98 $26.95 99,936
2019-07-01 $30.08 $30.15 $29.80 $29.87 $26.85 111,947
2019-06-28 $29.60 $29.74 $29.60 $29.71 $26.71 124,664
2019-06-27 $29.56 $29.62 $29.52 $29.54 $26.55 43,053
2019-06-26 $29.66 $29.66 $29.45 $29.45 $26.47 55,291
2019-06-25 $29.81 $29.81 $29.51 $29.58 $26.59 99,826
2019-06-24 $29.88 $29.89 $29.76 $29.79 $26.78 101,445
2019-06-21 $29.89 $29.92 $29.74 $29.88 $26.86 60,801
2019-06-20 $30.13 $30.21 $30.00 $30.16 $26.82 69,584
2019-06-19 $29.88 $29.99 $29.82 $29.96 $26.64 73,751
2019-06-18 $29.82 $29.99 $29.80 $29.86 $26.55 90,666
2019-06-17 $29.65 $29.72 $29.58 $29.67 $26.38 114,198
2019-06-14 $29.65 $29.68 $29.57 $29.65 $26.36 72,287
2019-06-13 $29.67 $29.71 $29.58 $29.68 $26.39 49,902
2019-06-12 $29.59 $29.65 $29.52 $29.54 $26.27 80,760
2019-06-11 $29.70 $29.74 $29.60 $29.66 $26.37 101,209
2019-06-10 $29.69 $29.70 $29.56 $29.57 $26.29 73,798
2019-06-07 $29.56 $29.68 $29.53 $29.54 $26.27 68,423
2019-06-06 $29.25 $29.43 $29.23 $29.41 $26.15 60,212
2019-06-05 $29.18 $29.20 $29.03 $29.18 $25.95 91,754
2019-06-04 $28.78 $29.08 $28.76 $29.08 $25.86 124,435
2019-06-03 $28.38 $28.61 $28.38 $28.59 $25.42 68,134
2019-05-31 $28.50 $28.51 $28.32 $28.38 $25.23 323,071
2019-05-30 $28.72 $28.86 $28.60 $28.65 $25.47 82,021
2019-05-29 $28.81 $28.84 $28.60 $28.76 $25.57 103,138
2019-05-28 $29.49 $29.49 $28.95 $28.95 $25.74 122,127
2019-05-24 $29.52 $29.52 $29.36 $29.41 $26.15 88,781
2019-05-23 $29.35 $29.35 $29.19 $29.35 $26.10 65,889
2019-05-22 $29.61 $29.62 $29.50 $29.61 $26.33 79,276
2019-05-21 $29.71 $29.80 $29.65 $29.74 $26.44 87,491
2019-05-20 $29.61 $29.68 $29.46 $29.54 $26.26 52,508
2019-05-17 $29.67 $29.91 $29.59 $29.78 $26.48 71,722
2019-05-16 $29.74 $29.97 $29.74 $29.85 $26.54 123,826
2019-05-15 $29.49 $29.75 $29.39 $29.69 $26.40 110,241
2019-05-14 $29.47 $29.75 $29.46 $29.61 $26.33 81,831
2019-05-13 $29.47 $29.56 $29.26 $29.39 $26.13 160,296
2019-05-10 $29.66 $29.98 $29.38 $29.90 $26.59 86,028
2019-05-09 $29.68 $29.81 $29.45 $29.77 $26.47 126,475
2019-05-08 $29.93 $30.01 $29.84 $29.85 $26.54 78,802
2019-05-07 $30.18 $30.19 $29.78 $30.02 $26.69 205,346
2019-05-06 $30.11 $30.39 $30.09 $30.33 $26.97 97,128
2019-05-03 $30.34 $30.50 $30.32 $30.48 $27.10 81,385
2019-05-02 $30.31 $30.36 $30.08 $30.21 $26.86 99,797
2019-05-01 $30.57 $30.61 $30.31 $30.36 $26.99 133,461
2019-04-30 $30.44 $30.58 $30.35 $30.56 $27.17 109,924
2019-04-29 $30.42 $30.49 $30.41 $30.44 $27.07 245,939
2019-04-26 $30.27 $30.42 $30.24 $30.41 $27.04 143,152
2019-04-25 $30.36 $30.36 $30.16 $30.30 $26.94 219,229
2019-04-24 $30.45 $30.49 $30.38 $30.45 $27.07 91,659
2019-04-23 $30.35 $30.49 $30.31 $30.48 $27.10 67,607
2019-04-22 $30.32 $30.35 $30.28 $30.35 $26.99 152,074
2019-04-18 $30.45 $30.45 $30.29 $30.32 $26.96 136,183
2019-04-17 $30.49 $30.50 $30.35 $30.37 $27.00 65,196
2019-04-16 $30.40 $30.45 $30.37 $30.43 $27.05 118,841
2019-04-15 $30.40 $30.41 $30.32 $30.40 $27.03 89,925
2019-04-12 $30.35 $30.38 $30.29 $30.38 $27.01 46,413
2019-04-11 $30.32 $30.34 $30.18 $30.28 $26.92 105,574
2019-04-10 $30.23 $30.27 $30.19 $30.24 $26.89 81,546
2019-04-09 $30.34 $30.34 $30.10 $30.13 $26.79 150,648
2019-04-08 $30.38 $30.39 $30.30 $30.39 $27.02 134,158
2019-04-05 $30.30 $30.38 $30.23 $30.35 $26.99 133,605
2019-04-04 $30.17 $30.25 $30.13 $30.21 $26.86 74,192
2019-04-03 $30.30 $30.30 $30.09 $30.17 $26.83 115,061
2019-04-02 $30.23 $30.25 $30.15 $30.20 $26.85 77,787
2019-04-01 $30.15 $30.23 $30.03 $30.23 $26.88 186,457
2019-03-29 $30.12 $30.12 $29.89 $29.96 $26.64 73,586
2019-03-28 $29.85 $29.92 $29.72 $29.86 $26.55 115,364
2019-03-27 $29.93 $30.00 $29.65 $29.80 $26.50 55,757
2019-03-26 $29.82 $29.97 $29.76 $29.90 $26.59 81,639
2019-03-25 $29.65 $29.72 $29.50 $29.61 $26.33 133,631
2019-03-22 $30.06 $30.10 $29.69 $29.70 $26.41 152,611
2019-03-21 $29.81 $30.20 $29.81 $30.16 $26.82 147,814
2019-03-20 $29.95 $30.09 $29.82 $29.91 $26.59 86,674
2019-03-19 $30.21 $30.21 $29.87 $29.98 $26.66 115,654
2019-03-18 $29.95 $30.10 $29.93 $30.02 $26.69 100,555
2019-03-15 $29.87 $29.99 $29.81 $29.95 $26.63 99,991
2019-03-14 $30.17 $30.21 $30.08 $30.16 $26.49 84,564
2019-03-13 $30.05 $30.20 $30.00 $30.14 $26.47 109,386
2019-03-12 $29.93 $30.08 $29.90 $29.95 $26.31 112,454
2019-03-11 $29.59 $29.93 $29.59 $29.87 $26.24 83,696
2019-03-08 $29.50 $29.55 $29.32 $29.55 $25.96 93,129
2019-03-07 $29.78 $29.78 $29.51 $29.62 $26.02 89,168
2019-03-06 $29.92 $29.92 $29.70 $29.75 $26.13 79,084
2019-03-05 $29.91 $29.92 $29.78 $29.84 $26.21 88,367
2019-03-04 $29.99 $30.00 $29.60 $29.89 $26.25 145,062
2019-03-01 $29.89 $29.92 $29.70 $29.82 $26.19 116,993
2019-02-28 $29.78 $29.81 $29.66 $29.74 $26.12 82,632
2019-02-27 $29.76 $29.81 $29.65 $29.80 $26.18 77,156
2019-02-26 $29.86 $29.89 $29.76 $29.82 $26.19 84,240
2019-02-25 $29.97 $30.00 $29.85 $29.89 $26.25 114,036
2019-02-22 $29.82 $29.88 $29.75 $29.85 $26.22 78,703
2019-02-21 $29.94 $29.94 $29.70 $29.77 $26.15 89,890
2019-02-20 $29.89 $29.98 $29.85 $29.98 $26.33 93,472
2019-02-19 $29.73 $29.95 $29.70 $29.84 $26.21 129,290
2019-02-15 $29.67 $29.81 $29.67 $29.76 $26.14 133,703
2019-02-14 $29.58 $29.67 $29.49 $29.59 $25.99 109,619
2019-02-13 $29.67 $29.72 $29.57 $29.63 $26.03 139,594
2019-02-12 $29.56 $29.65 $29.53 $29.61 $26.01 97,042
2019-02-11 $29.47 $29.47 $29.33 $29.43 $25.85 97,700
2019-02-08 $29.31 $29.39 $29.18 $29.39 $25.82 102,379
2019-02-07 $29.47 $29.47 $29.19 $29.35 $25.78 78,861
2019-02-06 $29.53 $29.63 $29.53 $29.56 $25.96 118,899
2019-02-05 $29.50 $29.60 $29.47 $29.57 $25.97 82,260
2019-02-04 $29.44 $29.50 $29.27 $29.50 $25.91 47,120
2019-02-01 $29.46 $29.50 $29.30 $29.40 $25.82 132,078
2019-01-31 $29.11 $29.40 $29.07 $29.39 $25.82 85,706
2019-01-30 $29.01 $29.26 $28.92 $29.18 $25.63 62,338
2019-01-29 $28.94 $28.98 $28.80 $28.92 $25.40 53,060
2019-01-28 $28.85 $28.89 $28.67 $28.83 $25.32 85,852
2019-01-25 $28.94 $29.00 $28.88 $28.94 $25.42 45,288
2019-01-24 $28.81 $28.81 $28.62 $28.80 $25.30 79,475
2019-01-23 $28.84 $28.88 $28.58 $28.78 $25.28 88,621
2019-01-22 $28.88 $28.90 $28.57 $28.74 $25.24 93,626
2019-01-18 $28.94 $28.99 $28.77 $28.94 $25.42 103,696
2019-01-17 $28.48 $28.72 $28.45 $28.67 $25.18 62,870
2019-01-16 $28.48 $28.65 $28.46 $28.55 $25.08 76,382
2019-01-15 $28.31 $28.50 $28.25 $28.48 $25.02 41,973
2019-01-14 $28.21 $28.31 $28.17 $28.30 $24.86 84,119
2019-01-11 $28.27 $28.36 $28.19 $28.36 $24.91 95,602
2019-01-10 $28.19 $28.39 $28.05 $28.36 $24.91 73,923
2019-01-09 $28.32 $28.35 $28.12 $28.28 $24.84 85,199
2019-01-08 $28.15 $28.23 $27.97 $28.16 $24.73 103,700
2019-01-07 $27.77 $28.11 $27.70 $27.95 $24.55 110,514
2019-01-04 $27.41 $27.77 $27.34 $27.75 $24.37 61,803
2019-01-03 $27.18 $27.34 $27.00 $27.00 $23.72 106,756
2019-01-02 $27.00 $27.44 $27.00 $27.37 $24.04 166,130
2018-12-31 $27.43 $27.43 $27.12 $27.28 $23.96 380,932
2018-12-28 $27.31 $27.55 $27.13 $27.15 $23.85 137,536
2018-12-27 $27.00 $27.16 $26.29 $27.16 $23.86 178,240
2018-12-26 $26.14 $27.04 $25.77 $27.00 $23.72 186,112
2018-12-24 $26.55 $26.65 $26.00 $26.00 $22.84 123,942
2018-12-21 $27.01 $27.57 $26.65 $26.73 $23.48 179,757
2018-12-20 $27.68 $27.81 $27.05 $27.39 $23.84 197,701
2018-12-19 $28.15 $28.41 $27.59 $27.76 $24.16 89,887
2018-12-18 $28.39 $28.46 $27.93 $28.08 $24.44 164,403
2018-12-17 $28.73 $28.81 $28.03 $28.12 $24.47 81,218
2018-12-14 $28.87 $29.05 $28.74 $28.82 $25.08 80,378
2018-12-13 $29.01 $29.20 $28.93 $29.06 $25.30 49,859
2018-12-12 $29.29 $29.35 $29.01 $29.01 $25.25 119,752
2018-12-11 $29.42 $29.42 $28.92 $29.03 $25.27 68,536
2018-12-10 $29.16 $29.19 $28.52 $29.12 $25.34 114,500
2018-12-07 $29.63 $29.70 $29.06 $29.17 $25.39 110,821
2018-12-06 $29.35 $29.59 $28.83 $29.54 $25.71 142,505
2018-12-04 $30.35 $30.39 $29.59 $29.64 $25.80 162,052
2018-12-03 $30.46 $30.46 $30.19 $30.34 $26.41 116,045
2018-11-30 $29.90 $30.10 $29.86 $30.07 $26.17 83,319
2018-11-29 $29.89 $30.03 $29.68 $29.89 $26.01 271,481
2018-11-28 $29.67 $29.94 $29.51 $29.88 $26.01 81,736
2018-11-27 $29.28 $29.57 $29.28 $29.54 $25.71 56,897
2018-11-26 $29.28 $29.40 $29.24 $29.36 $25.55 60,779
2018-11-23 $29.07 $29.08 $29.00 $29.03 $25.27 26,630
2018-11-21 $29.34 $29.41 $29.21 $29.21 $25.42 40,882
2018-11-20 $29.43 $29.58 $29.12 $29.15 $25.37 106,366
2018-11-19 $29.91 $29.97 $29.57 $29.73 $25.87 90,160
2018-11-16 $29.67 $29.96 $29.65 $29.88 $26.01 47,725
2018-11-15 $29.47 $29.65 $29.23 $29.59 $25.75 60,230
2018-11-14 $29.92 $29.92 $29.33 $29.50 $25.67 48,355
2018-11-13 $29.72 $29.91 $29.60 $29.60 $25.76 78,860
2018-11-12 $30.12 $30.12 $29.70 $29.70 $25.85 63,144
2018-11-09 $30.23 $30.23 $29.93 $30.14 $26.23 43,018
2018-11-08 $30.40 $30.49 $30.30 $30.36 $26.42 69,854
2018-11-07 $30.22 $30.43 $30.04 $30.43 $26.48 107,999
2018-11-06 $29.81 $29.94 $29.80 $29.94 $26.06 33,278
2018-11-05 $29.62 $29.86 $29.60 $29.80 $25.94 138,614
2018-11-02 $29.85 $29.85 $29.31 $29.51 $25.68 107,963
2018-11-01 $29.57 $29.60 $29.47 $29.55 $25.72 76,225
2018-10-31 $29.64 $29.74 $29.46 $29.50 $25.67 82,637
2018-10-30 $28.92 $29.40 $28.92 $29.30 $25.50 42,562
2018-10-29 $29.14 $29.34 $28.61 $28.87 $25.13 95,810
2018-10-26 $29.01 $29.08 $28.55 $28.75 $25.02 72,429
2018-10-25 $29.15 $29.39 $29.08 $29.26 $25.47 37,884
2018-10-24 $29.47 $29.47 $28.90 $28.91 $25.16 77,878
2018-10-23 $29.32 $29.59 $29.04 $29.48 $25.66 138,291
2018-10-22 $29.94 $29.94 $29.60 $29.60 $25.76 70,665
2018-10-19 $29.72 $30.00 $29.72 $29.80 $25.94 50,891
2018-10-18 $29.88 $30.07 $29.60 $29.73 $25.87 51,851
2018-10-17 $29.98 $30.08 $29.75 $30.01 $26.12 133,510
2018-10-16 $29.71 $30.00 $29.58 $29.98 $26.09 79,626
2018-10-15 $29.59 $29.75 $29.48 $29.51 $25.68 52,300
2018-10-12 $29.67 $29.78 $29.26 $29.54 $25.71 67,034
2018-10-11 $29.95 $30.04 $29.25 $29.38 $25.57 143,684
2018-10-10 $30.74 $30.84 $30.05 $30.05 $26.15 293,900
2018-10-09 $30.71 $30.80 $30.65 $30.75 $26.76 70,305
2018-10-08 $30.58 $30.74 $30.55 $30.72 $26.74 53,449
2018-10-05 $30.76 $30.82 $30.57 $30.60 $26.63 60,989
2018-10-04 $30.82 $30.82 $30.55 $30.70 $26.72 60,575
2018-10-03 $30.94 $31.02 $30.79 $30.83 $26.83 51,877
2018-10-02 $30.74 $30.87 $30.73 $30.81 $26.81 99,112
2018-10-01 $30.76 $30.82 $30.65 $30.73 $26.75 46,360
2018-09-28 $30.50 $30.70 $30.47 $30.63 $26.66 25,835
2018-09-27 $30.46 $30.67 $30.46 $30.56 $26.60 26,788
2018-09-26 $30.66 $30.71 $30.45 $30.47 $26.52 39,805
2018-09-25 $30.78 $30.80 $30.60 $30.60 $26.63 61,662
2018-09-24 $30.90 $30.90 $30.71 $30.75 $26.76 53,464
2018-09-21 $30.93 $30.97 $30.87 $30.88 $26.88 43,215
2018-09-20 $30.99 $31.13 $30.98 $31.10 $26.82 73,960
2018-09-19 $31.01 $31.04 $30.90 $30.91 $26.65 79,953
2018-09-18 $30.94 $31.06 $30.94 $31.01 $26.74 29,277
2018-09-17 $30.96 $31.03 $30.90 $30.91 $26.65 44,823
2018-09-14 $31.03 $31.03 $30.88 $30.96 $26.70 44,582
2018-09-13 $30.90 $31.00 $30.90 $30.97 $26.70 37,478
2018-09-12 $30.94 $30.97 $30.84 $30.89 $26.64 59,367
2018-09-11 $30.80 $30.95 $30.75 $30.91 $26.65 49,673
2018-09-10 $30.88 $30.94 $30.77 $30.82 $26.57 27,839
2018-09-07 $30.75 $30.84 $30.71 $30.73 $26.50 45,833
2018-09-06 $30.92 $30.99 $30.81 $30.87 $26.62 19,113
2018-09-05 $30.80 $30.94 $30.78 $30.88 $26.63 47,540
2018-09-04 $30.93 $30.93 $30.78 $30.86 $26.61 48,199
2018-08-31 $30.96 $30.96 $30.80 $30.94 $26.67 50,007
2018-08-30 $31.08 $31.08 $30.95 $30.97 $26.70 47,487
2018-08-29 $31.06 $31.12 $30.96 $31.07 $26.79 57,964
2018-08-28 $31.11 $31.11 $30.97 $31.03 $26.76 69,215
2018-08-27 $31.01 $31.03 $30.95 $31.01 $26.73 62,410
2018-08-24 $30.81 $30.87 $30.76 $30.86 $26.61 23,870
2018-08-23 $30.76 $30.79 $30.73 $30.73 $26.50 47,775
2018-08-22 $30.89 $30.89 $30.76 $30.78 $26.54 51,037
2018-08-21 $31.00 $31.00 $30.90 $30.93 $26.67 49,176
2018-08-20 $30.98 $30.98 $30.84 $30.87 $26.62 53,653
2018-08-17 $30.60 $30.84 $30.60 $30.83 $26.58 37,515
2018-08-16 $30.44 $30.63 $30.39 $30.63 $26.41 17,348
2018-08-15 $30.22 $30.33 $30.10 $30.33 $26.15 27,213
2018-08-14 $30.31 $30.43 $30.30 $30.41 $26.22 50,576
2018-08-13 $30.37 $30.38 $30.20 $30.25 $26.08 54,702
2018-08-10 $30.35 $30.41 $30.22 $30.35 $26.17 42,623
2018-08-09 $30.45 $30.55 $30.45 $30.48 $26.28 35,739
2018-08-08 $30.47 $30.47 $30.38 $30.47 $26.27 37,399
2018-08-07 $30.53 $30.56 $30.47 $30.50 $26.30 72,339
2018-08-06 $30.42 $30.53 $30.38 $30.46 $26.26 33,944
2018-08-03 $30.08 $30.41 $30.05 $30.36 $26.18 52,352
2018-08-02 $30.08 $30.29 $30.05 $30.29 $26.12 33,040
2018-08-01 $30.18 $30.20 $30.07 $30.11 $25.96 35,292
2018-07-31 $30.21 $30.29 $30.12 $30.19 $26.03 83,212
2018-07-30 $30.10 $30.17 $30.04 $30.09 $25.95 57,968
2018-07-27 $30.23 $30.23 $29.91 $30.04 $25.90 42,005
2018-07-26 $30.18 $30.36 $30.17 $30.24 $26.07 37,269
2018-07-25 $30.01 $30.17 $29.95 $30.14 $25.99 50,964
2018-07-24 $30.00 $30.06 $29.90 $30.01 $25.88 39,760
2018-07-23 $29.86 $29.92 $29.71 $29.85 $25.74 33,027
2018-07-20 $29.90 $29.90 $29.77 $29.82 $25.71 22,954
2018-07-19 $29.82 $29.96 $29.81 $29.88 $25.76 33,011
2018-07-18 $29.86 $29.86 $29.73 $29.80 $25.70 36,270
2018-07-17 $29.80 $29.89 $29.80 $29.86 $25.75 25,391
2018-07-16 $29.81 $29.83 $29.72 $29.80 $25.70 36,893
2018-07-13 $29.83 $29.83 $29.70 $29.79 $25.69 44,836
2018-07-12 $29.72 $29.80 $29.70 $29.77 $25.67 75,602
2018-07-11 $29.79 $29.87 $29.68 $29.71 $25.62 68,053
2018-07-10 $29.90 $29.96 $29.85 $29.96 $25.83 35,769
2018-07-09 $29.84 $29.90 $29.72 $29.80 $25.70 60,290
2018-07-06 $29.49 $29.73 $29.49 $29.71 $25.62 30,853
2018-07-05 $29.43 $29.48 $29.31 $29.47 $25.41 22,242
2018-07-03 $29.33 $29.44 $29.27 $29.29 $25.26 34,564
2018-07-02 $29.11 $29.19 $29.02 $29.10 $25.09 22,006
2018-06-29 $29.29 $29.45 $29.27 $29.29 $25.25 124,216
2018-06-28 $29.05 $29.27 $29.00 $29.25 $25.22 25,942
2018-06-27 $29.22 $29.30 $29.00 $29.00 $25.01 31,177
2018-06-26 $29.22 $29.28 $29.15 $29.20 $25.18 32,153
2018-06-25 $29.35 $29.35 $29.07 $29.19 $25.17 50,784
2018-06-22 $29.49 $29.54 $29.38 $29.43 $25.38 25,451
2018-06-21 $29.41 $29.41 $29.25 $29.27 $25.24 52,537
2018-06-20 $29.43 $29.46 $29.35 $29.43 $25.38 20,363
2018-06-19 $29.12 $29.38 $29.09 $29.35 $25.31 51,481
2018-06-18 $29.29 $29.41 $29.20 $29.31 $25.27 43,889
2018-06-15 $29.42 $29.42 $29.26 $29.36 $25.32 22,404
2018-06-14 $29.80 $29.80 $29.70 $29.77 $25.39 19,336
2018-06-13 $29.90 $29.90 $29.66 $29.66 $25.30 53,127
2018-06-12 $29.95 $29.95 $29.85 $29.90 $25.51 41,791
2018-06-11 $29.88 $29.95 $29.81 $29.94 $25.54 28,975
2018-06-08 $29.72 $29.83 $29.72 $29.82 $25.44 25,901
2018-06-07 $29.74 $29.84 $29.71 $29.79 $25.41 33,563
2018-06-06 $29.64 $29.70 $29.53 $29.70 $25.34 25,138
2018-06-05 $29.60 $29.61 $29.50 $29.57 $25.23 40,752
2018-06-04 $29.60 $29.63 $29.50 $29.53 $25.19 25,734
2018-06-01 $29.44 $29.52 $29.40 $29.44 $25.11 15,491
2018-05-31 $29.42 $29.42 $29.22 $29.28 $24.98 43,521
2018-05-30 $29.21 $29.50 $29.14 $29.44 $25.11 27,629
2018-05-29 $29.20 $29.22 $28.90 $29.09 $24.82 63,261
2018-05-25 $29.32 $29.32 $29.23 $29.29 $24.98 19,085
2018-05-24 $29.45 $29.46 $29.23 $29.37 $25.05 36,927
2018-05-23 $29.40 $29.52 $29.33 $29.52 $25.18 99,182
2018-05-22 $29.53 $29.60 $29.42 $29.50 $25.17 29,365
2018-05-21 $29.37 $29.44 $29.28 $29.43 $25.11 21,023
2018-05-18 $29.29 $29.29 $29.12 $29.20 $24.91 24,547
2018-05-17 $29.33 $29.40 $29.25 $29.29 $24.98 35,329
2018-05-16 $29.22 $29.37 $29.22 $29.28 $24.98 30,715
2018-05-15 $29.23 $29.35 $29.17 $29.30 $25.00 35,349
2018-05-14 $29.51 $29.54 $29.36 $29.43 $25.11 41,752
2018-05-11 $29.36 $29.47 $29.36 $29.44 $25.11 28,865
2018-05-10 $29.07 $29.30 $29.07 $29.30 $25.00 90,579
2018-05-09 $28.87 $28.98 $28.81 $28.97 $24.71 26,068
2018-05-08 $28.83 $28.83 $28.63 $28.68 $24.47 25,345
2018-05-07 $28.89 $28.95 $28.78 $28.78 $24.55 47,654
2018-05-04 $28.38 $28.84 $28.38 $28.70 $24.49 45,800
2018-05-03 $28.50 $28.55 $28.16 $28.48 $24.29 30,432
2018-05-02 $28.71 $28.75 $28.52 $28.52 $24.33 24,956
2018-05-01 $28.65 $28.73 $28.51 $28.70 $24.48 39,280
2018-04-30 $28.92 $29.00 $28.71 $28.75 $24.52 18,892
2018-04-27 $28.73 $28.90 $28.73 $28.89 $24.65 37,975
2018-04-26 $28.65 $28.77 $28.57 $28.75 $24.52 26,000
2018-04-25 $28.52 $28.66 $28.34 $28.59 $24.39 40,148
2018-04-24 $28.73 $28.78 $28.42 $28.50 $24.31 44,592
2018-04-23 $28.62 $28.67 $28.50 $28.61 $24.41 18,793
2018-04-20 $28.71 $28.71 $28.51 $28.57 $24.37 29,089
2018-04-19 $28.82 $28.87 $28.61 $28.75 $24.53 32,573
2018-04-18 $29.01 $29.05 $28.91 $28.95 $24.70 21,355
2018-04-17 $28.89 $29.00 $28.75 $28.95 $24.70 51,233
2018-04-16 $28.65 $28.78 $28.55 $28.72 $24.50 47,332
2018-04-13 $28.69 $28.70 $28.35 $28.52 $24.33 35,777
2018-04-12 $28.57 $28.68 $28.47 $28.49 $24.30 71,390
2018-04-11 $28.42 $28.59 $28.39 $28.48 $24.30 31,176
2018-04-10 $28.58 $28.66 $28.42 $28.58 $24.38 33,672
2018-04-09 $28.28 $28.57 $28.16 $28.20 $24.06 44,479
2018-04-06 $28.36 $28.51 $27.97 $28.15 $24.01 82,515
2018-04-05 $28.42 $28.58 $28.32 $28.51 $24.32 19,399
2018-04-04 $27.71 $28.30 $27.71 $28.26 $24.11 19,220
2018-04-03 $27.89 $28.04 $27.75 $27.98 $23.87 18,937
2018-04-02 $28.17 $28.19 $27.52 $27.76 $23.68 39,116
2018-03-29 $28.07 $28.31 $28.04 $28.19 $24.05 14,681
2018-03-28 $27.96 $28.12 $27.86 $27.97 $23.86 21,093
2018-03-27 $28.17 $28.28 $27.80 $27.80 $23.71 23,124
2018-03-26 $27.97 $28.13 $27.79 $28.13 $23.99 31,577
2018-03-23 $28.20 $28.20 $27.57 $27.57 $23.52 65,067
2018-03-22 $28.40 $28.52 $28.14 $28.14 $24.00 65,972
2018-03-21 $28.65 $28.79 $28.60 $28.65 $24.44 23,155
2018-03-20 $28.79 $28.87 $28.63 $28.66 $24.45 23,125
2018-03-19 $29.22 $29.22 $28.60 $28.77 $24.54 44,310
2018-03-16 $29.13 $29.26 $29.12 $29.20 $24.91 20,033
2018-03-15 $29.45 $29.45 $29.25 $29.33 $24.81 26,840
2018-03-14 $29.61 $29.66 $29.30 $29.38 $24.85 26,900
2018-03-13 $29.77 $29.80 $29.45 $29.53 $24.97 63,900
2018-03-12 $29.62 $29.65 $29.53 $29.59 $25.03 40,199
2018-03-09 $29.29 $29.47 $29.24 $29.47 $24.92 21,443
2018-03-08 $29.21 $29.23 $29.06 $29.19 $24.69 34,094
2018-03-07 $29.02 $29.13 $28.90 $29.12 $24.63 31,490
2018-03-06 $29.50 $29.50 $29.05 $29.18 $24.68 20,156
2018-03-05 $28.71 $29.23 $28.70 $29.13 $24.64 21,424
2018-03-02 $28.46 $28.82 $28.38 $28.81 $24.37 42,945
2018-03-01 $28.90 $29.09 $28.55 $28.71 $24.28 56,512
2018-02-28 $29.33 $29.35 $28.91 $28.95 $24.48 24,470
2018-02-27 $29.70 $29.70 $29.20 $29.22 $24.71 31,300
2018-02-26 $29.40 $29.62 $29.32 $29.54 $24.98 64,125
2018-02-23 $29.08 $29.27 $28.95 $29.27 $24.76 39,885
2018-02-22 $28.95 $29.18 $28.80 $28.84 $24.39 17,092
2018-02-21 $29.07 $29.31 $28.80 $28.80 $24.36 34,465
2018-02-20 $29.24 $29.41 $29.08 $29.08 $24.59 38,145
2018-02-16 $29.43 $29.61 $29.34 $29.37 $24.84 34,840
2018-02-15 $29.30 $29.39 $29.05 $29.37 $24.84 25,526
2018-02-14 $28.53 $29.08 $28.40 $29.05 $24.57 99,335
2018-02-13 $28.43 $28.70 $28.37 $28.68 $24.26 12,009
2018-02-12 $28.43 $28.67 $28.20 $28.50 $24.10 56,561
2018-02-09 $27.99 $28.15 $27.25 $28.09 $23.76 43,217
2018-02-08 $28.70 $28.70 $27.65 $27.65 $23.38 56,912
2018-02-07 $28.56 $28.94 $28.54 $28.62 $24.21 56,023
2018-02-06 $27.59 $28.69 $27.37 $28.69 $24.26 96,962
2018-02-05 $29.11 $29.27 $28.00 $28.08 $23.75 183,898
2018-02-02 $29.79 $29.79 $29.22 $29.29 $24.77 68,519
2018-02-01 $29.78 $30.03 $29.77 $29.82 $25.22 30,413
2018-01-31 $29.94 $30.03 $29.58 $29.83 $25.23 48,460
2018-01-30 $30.14 $30.14 $29.84 $29.88 $25.27 85,503
2018-01-29 $30.37 $30.37 $30.22 $30.27 $25.60 52,852
2018-01-26 $30.21 $30.41 $30.09 $30.41 $25.72 42,326
2018-01-25 $30.23 $30.23 $29.95 $30.01 $25.38 139,862
2018-01-24 $30.27 $30.29 $30.00 $30.13 $25.48 69,828
2018-01-23 $30.17 $30.21 $30.06 $30.21 $25.55 48,861
2018-01-22 $29.87 $30.08 $29.76 $30.01 $25.38 53,158
2018-01-19 $29.71 $29.87 $29.67 $29.87 $25.26 44,882
2018-01-18 $29.76 $29.76 $29.65 $29.65 $25.08 35,949
2018-01-17 $29.60 $29.82 $29.53 $29.76 $25.17 26,841
2018-01-16 $29.85 $29.85 $29.45 $29.53 $24.97 61,546
2018-01-12 $29.49 $29.60 $29.45 $29.59 $25.03 85,436
2018-01-11 $29.22 $29.40 $29.20 $29.39 $24.86 53,518
2018-01-10 $29.07 $29.20 $29.04 $29.14 $24.65 44,466
2018-01-09 $29.23 $29.25 $29.10 $29.16 $24.66 57,676
2018-01-08 $29.23 $29.23 $29.12 $29.20 $24.70 46,188
2018-01-05 $29.02 $29.12 $28.96 $29.12 $24.63 92,897
2018-01-04 $28.98 $29.00 $28.90 $28.95 $24.48 38,108
2018-01-03 $28.94 $29.00 $28.85 $28.92 $24.46 35,303
2018-01-02 $28.79 $28.94 $28.76 $28.90 $24.44 38,211
2017-12-29 $28.98 $28.98 $28.69 $28.69 $24.26 29,682
2017-12-28 $28.87 $28.87 $28.78 $28.85 $24.40 18,193
2017-12-27 $28.83 $28.85 $28.78 $28.80 $24.36 22,146
2017-12-26 $28.85 $28.93 $28.80 $28.82 $24.37 35,146
2017-12-22 $28.88 $28.88 $28.79 $28.83 $24.38 14,439
2017-12-21 $28.79 $28.92 $28.78 $28.85 $24.40 22,253
2017-12-20 $28.89 $28.89 $28.75 $28.76 $24.32 28,643
2017-12-19 $29.04 $29.04 $28.79 $28.79 $24.35 56,849
2017-12-18 $28.89 $28.99 $28.86 $28.99 $24.52 40,320
2017-12-15 $28.64 $28.75 $28.50 $28.67 $24.25 50,300
2017-12-14 $28.92 $28.92 $28.73 $28.74 $24.05 16,604
2017-12-13 $28.88 $28.96 $28.85 $28.91 $24.19 26,573
2017-12-12 $28.69 $28.85 $28.69 $28.83 $24.12 13,641
2017-12-11 $28.63 $28.74 $28.61 $28.66 $23.98 34,039
2017-12-08 $28.48 $28.62 $28.42 $28.57 $23.90 4,483
2017-12-07 $28.34 $28.47 $28.34 $28.40 $23.76 16,570
2017-12-06 $28.42 $28.44 $28.36 $28.36 $23.73 12,376
2017-12-05 $28.60 $28.64 $28.43 $28.47 $23.82 22,251
2017-12-04 $28.70 $28.70 $28.54 $28.57 $23.90 154,707
2017-12-01 $28.45 $28.49 $28.00 $28.43 $23.79 57,092
2017-11-30 $28.37 $28.61 $28.37 $28.47 $23.82 30,817
2017-11-29 $28.23 $28.37 $28.20 $28.29 $23.67 21,283
2017-11-28 $27.91 $28.16 $27.85 $28.16 $23.56 46,107
2017-11-27 $27.90 $27.90 $27.80 $27.85 $23.30 23,831
2017-11-24 $27.95 $27.96 $27.86 $27.86 $23.31 11,499
2017-11-22 $27.91 $27.92 $27.84 $27.90 $23.34 21,451
2017-11-21 $27.80 $27.89 $27.73 $27.82 $23.28 52,563
2017-11-20 $27.60 $27.75 $27.60 $27.70 $23.18 45,847
2017-11-17 $27.55 $27.61 $27.51 $27.59 $23.09 21,109
2017-11-16 $27.45 $27.60 $27.42 $27.60 $23.09 17,982
2017-11-15 $27.36 $27.45 $27.16 $27.36 $22.89 34,287
2017-11-14 $27.50 $27.51 $27.40 $27.41 $22.93 13,200
2017-11-13 $27.51 $27.58 $27.51 $27.58 $23.08 10,139
2017-11-10 $27.54 $27.62 $27.52 $27.55 $23.05 24,536
2017-11-09 $27.46 $27.60 $27.36 $27.52 $23.02 92,964
2017-11-08 $27.53 $27.68 $27.50 $27.62 $23.11 23,559
2017-11-07 $27.60 $27.65 $27.49 $27.54 $23.05 27,637
2017-11-06 $27.57 $27.61 $27.50 $27.58 $23.08 26,020
2017-11-03 $27.48 $27.61 $27.46 $27.56 $23.06 10,513
2017-11-02 $27.51 $27.54 $27.39 $27.42 $22.94 38,270
2017-11-01 $27.60 $27.60 $27.40 $27.48 $22.99 32,154
2017-10-31 $27.50 $27.52 $27.44 $27.51 $23.02 36,182
2017-10-30 $27.58 $27.58 $27.40 $27.42 $22.94 26,443
2017-10-27 $27.80 $27.80 $27.40 $27.58 $23.08 57,395
2017-10-26 $27.53 $27.53 $27.40 $27.41 $22.93 13,359
2017-10-25 $27.66 $27.66 $27.40 $27.50 $23.01 38,604
2017-10-24 $27.76 $27.77 $27.68 $27.70 $23.18 26,775
2017-10-23 $27.86 $27.86 $27.68 $27.68 $23.16 38,963
2017-10-20 $27.68 $27.75 $27.61 $27.72 $23.19 14,449
2017-10-19 $27.47 $27.56 $27.44 $27.56 $23.06 9,643
2017-10-18 $27.57 $27.60 $27.48 $27.55 $23.05 29,530
2017-10-17 $27.49 $27.49 $27.40 $27.44 $22.96 16,221
2017-10-16 $27.45 $27.49 $27.41 $27.44 $22.95 11,961
2017-10-13 $27.44 $27.46 $27.37 $27.44 $22.96 10,424
2017-10-12 $27.42 $27.44 $27.32 $27.37 $22.90 7,872
2017-10-11 $27.45 $27.45 $27.40 $27.43 $22.95 8,030
2017-10-10 $27.46 $27.49 $27.39 $27.46 $22.97 13,002
2017-10-09 $27.47 $27.47 $27.37 $27.41 $22.93 11,055
2017-10-06 $27.46 $27.48 $27.36 $27.39 $22.92 33,370
2017-10-05 $27.38 $27.53 $27.38 $27.48 $22.99 20,072
2017-10-04 $27.33 $27.40 $27.30 $27.33 $22.87 12,971
2017-10-03 $27.32 $27.41 $27.25 $27.39 $22.92 21,433
2017-10-02 $27.21 $27.25 $27.15 $27.25 $22.80 31,628
2017-09-29 $27.12 $27.17 $27.08 $27.10 $22.67 31,794
2017-09-28 $27.05 $27.11 $27.05 $27.08 $22.66 13,996
2017-09-27 $27.05 $27.10 $26.93 $27.10 $22.67 12,514
2017-09-26 $26.98 $27.01 $26.95 $26.96 $22.56 7,509
2017-09-25 $26.92 $27.01 $26.84 $26.93 $22.53 10,181
2017-09-22 $26.85 $26.98 $26.85 $26.98 $22.57 18,126
2017-09-21 $26.94 $26.97 $26.85 $26.92 $22.52 12,077
2017-09-20 $26.98 $26.98 $26.90 $26.95 $22.54 9,447
2017-09-19 $27.02 $27.08 $26.95 $26.98 $22.57 21,019
2017-09-18 $26.95 $26.96 $26.87 $26.89 $22.49 14,304
2017-09-15 $26.80 $26.89 $26.79 $26.89 $22.50 10,612
2017-09-14 $27.00 $27.03 $26.95 $27.01 $22.39 5,641
2017-09-13 $26.99 $27.01 $26.95 $27.01 $22.39 14,219
2017-09-12 $26.94 $27.04 $26.92 $27.00 $22.38 21,126
2017-09-11 $26.72 $26.90 $26.66 $26.86 $22.26 11,581
2017-09-08 $26.59 $26.65 $26.59 $26.61 $22.05 4,777
2017-09-07 $26.73 $26.73 $26.59 $26.66 $22.10 5,759
2017-09-06 $26.65 $26.75 $26.65 $26.68 $22.11 7,694
2017-09-05 $26.78 $26.81 $26.50 $26.55 $22.00 23,976
2017-09-01 $26.80 $26.92 $26.80 $26.88 $22.28 6,565
2017-08-31 $26.68 $26.76 $26.68 $26.75 $22.17 4,798
2017-08-30 $26.51 $26.65 $26.51 $26.63 $22.07 8,295
2017-08-29 $26.44 $26.61 $26.39 $26.55 $22.00 11,428
2017-08-28 $26.68 $26.68 $26.60 $26.61 $22.05 5,349
2017-08-25 $26.61 $26.64 $26.56 $26.62 $22.06 2,400
2017-08-24 $26.60 $26.65 $26.52 $26.54 $22.00 6,121
2017-08-23 $26.44 $26.63 $26.44 $26.54 $22.00 12,900
2017-08-22 $26.43 $26.56 $26.43 $26.56 $22.01 8,948
2017-08-21 $26.28 $26.39 $26.24 $26.34 $21.83 14,061
2017-08-18 $26.40 $26.42 $26.31 $26.33 $21.82 16,895
2017-08-17 $26.77 $26.83 $26.46 $26.46 $21.93 17,059
2017-08-16 $26.90 $26.95 $26.83 $26.86 $22.26 8,633
2017-08-15 $26.96 $26.96 $26.80 $26.83 $22.24 12,123
2017-08-14 $26.75 $26.92 $26.72 $26.87 $22.27 20,213
2017-08-11 $26.55 $26.62 $26.55 $26.57 $22.02 18,855
2017-08-10 $26.82 $26.88 $26.55 $26.58 $22.03 74,286
2017-08-09 $26.83 $26.94 $26.81 $26.89 $22.29 21,126
2017-08-08 $27.00 $27.09 $26.93 $26.96 $22.34 18,016
2017-08-07 $27.03 $27.03 $26.98 $27.02 $22.39 22,167
2017-08-04 $27.04 $27.06 $26.98 $27.02 $22.39 9,617
2017-08-03 $27.04 $27.08 $26.99 $26.99 $22.37 11,222
2017-08-02 $27.11 $27.15 $27.00 $27.06 $22.43 14,169
2017-08-01 $27.10 $27.10 $27.00 $27.10 $22.46 35,563
2017-07-31 $27.00 $27.03 $26.91 $27.02 $22.39 10,385
2017-07-28 $26.96 $26.96 $26.86 $26.89 $22.29 15,877
2017-07-27 $26.93 $27.07 $26.85 $26.98 $22.36 15,658
2017-07-26 $27.05 $27.05 $26.90 $26.93 $22.32 14,324
2017-07-25 $27.03 $27.07 $26.93 $27.01 $22.39 10,206
2017-07-24 $26.97 $26.97 $26.87 $26.92 $22.31 17,696
2017-07-21 $26.94 $26.95 $26.89 $26.92 $22.31 10,245
2017-07-20 $27.00 $27.02 $26.89 $27.00 $22.38 8,036
2017-07-19 $26.83 $26.98 $26.83 $26.96 $22.34 18,882
2017-07-18 $26.86 $26.86 $26.74 $26.78 $22.20 18,988
2017-07-17 $26.98 $27.03 $26.89 $26.96 $22.34 14,912
2017-07-14 $26.86 $27.00 $26.86 $26.96 $22.34 23,538
2017-07-13 $26.80 $26.86 $26.78 $26.86 $22.26 4,924
2017-07-12 $26.76 $26.83 $26.74 $26.80 $22.21 32,785
2017-07-11 $26.64 $26.66 $26.53 $26.63 $22.07 16,100
2017-07-10 $26.73 $26.73 $26.64 $26.67 $22.10 13,686
2017-07-07 $26.69 $26.78 $26.59 $26.73 $22.15 23,971
2017-07-06 $26.82 $26.82 $26.57 $26.60 $22.05 16,348
2017-07-05 $27.00 $27.00 $26.84 $26.94 $22.32 20,139
2017-07-03 $26.85 $27.00 $26.85 $26.95 $22.34 7,666
2017-06-30 $26.93 $26.93 $26.76 $26.79 $22.20 7,837
2017-06-29 $27.10 $27.10 $26.70 $26.81 $22.22 58,941
2017-06-28 $26.92 $27.05 $26.91 $27.02 $22.39 9,290
2017-06-27 $26.95 $26.99 $26.82 $26.82 $22.23 17,443
2017-06-26 $27.04 $27.10 $26.96 $26.98 $22.36 12,678
2017-06-23 $26.86 $26.93 $26.83 $26.86 $22.26 32,562
2017-06-22 $26.81 $26.90 $26.75 $26.86 $22.26 15,981
2017-06-21 $26.88 $26.89 $26.76 $26.79 $22.20 55,096
2017-06-20 $27.08 $27.08 $26.85 $26.87 $22.27 13,763
2017-06-19 $27.00 $27.11 $26.98 $27.10 $22.46 9,224
2017-06-16 $26.91 $26.91 $26.79 $26.87 $22.27 8,351
2017-06-15 $27.05 $27.17 $27.01 $27.14 $22.29 12,859
2017-06-14 $27.29 $27.29 $27.12 $27.18 $22.33 6,998
2017-06-13 $27.15 $27.24 $27.14 $27.24 $22.38 9,341
2017-06-12 $27.04 $27.11 $27.03 $27.06 $22.23 7,244
2017-06-09 $27.08 $27.16 $26.96 $27.06 $22.23 23,360
2017-06-08 $27.00 $27.09 $26.95 $27.06 $22.23 23,409
2017-06-07 $26.94 $27.02 $26.87 $26.95 $22.14 14,330
2017-06-06 $26.98 $27.00 $26.90 $26.94 $22.13 13,609
2017-06-05 $27.10 $27.10 $27.02 $27.04 $22.21 44,546
2017-06-02 $27.08 $27.15 $27.01 $27.11 $22.27 130,659
2017-06-01 $26.80 $27.00 $26.79 $27.00 $22.18 10,879
2017-05-31 $26.83 $26.83 $26.68 $26.76 $21.98 10,723
2017-05-30 $26.73 $26.84 $26.73 $26.78 $22.00 11,351
2017-05-26 $26.80 $26.80 $26.75 $26.79 $22.01 25,542
2017-05-25 $26.82 $26.89 $26.81 $26.86 $22.06 16,600
2017-05-24 $26.79 $26.79 $26.64 $26.68 $21.92 29,808
2017-05-23 $26.70 $26.70 $26.63 $26.65 $21.89 5,137
2017-05-22 $26.55 $26.60 $26.52 $26.60 $21.85 14,010
2017-05-19 $26.34 $26.51 $26.32 $26.42 $21.70 10,387
2017-05-18 $26.14 $26.29 $26.10 $26.27 $21.58 29,640
2017-05-17 $26.50 $26.53 $26.22 $26.22 $21.54 42,311
2017-05-16 $26.75 $26.75 $26.60 $26.70 $21.93 13,781
2017-05-15 $26.63 $26.72 $26.61 $26.62 $21.87 17,509
2017-05-12 $26.53 $26.58 $26.51 $26.53 $21.79 22,163
2017-05-11 $26.72 $26.72 $26.44 $26.56 $21.82 32,003
2017-05-10 $26.67 $26.79 $26.65 $26.72 $21.95 14,952
2017-05-09 $26.78 $26.81 $26.66 $26.70 $21.93 27,474
2017-05-08 $26.82 $26.82 $26.68 $26.75 $21.97 11,598
2017-05-05 $26.61 $26.78 $26.60 $26.78 $22.00 24,327
2017-05-04 $26.80 $26.80 $26.51 $26.58 $21.83 75,442
2017-05-03 $26.74 $26.76 $26.69 $26.74 $21.97 17,614
2017-05-02 $26.89 $26.89 $26.76 $26.82 $22.03 10,956
2017-05-01 $26.92 $26.92 $26.78 $26.85 $22.06 17,187
2017-04-28 $26.91 $26.91 $26.71 $26.73 $21.96 7,274
2017-04-27 $27.00 $27.00 $26.89 $26.94 $22.13 25,448
2017-04-26 $26.95 $27.02 $26.89 $26.90 $22.10 16,814
2017-04-25 $26.83 $26.97 $26.83 $26.96 $22.15 27,992
2017-04-24 $26.86 $26.86 $26.68 $26.73 $21.95 14,557
2017-04-21 $26.69 $26.69 $26.51 $26.52 $21.78 13,009
2017-04-20 $26.67 $26.73 $26.59 $26.67 $21.91 22,029
2017-04-19 $26.66 $26.68 $26.51 $26.52 $21.79 10,236
2017-04-18 $26.60 $26.62 $26.49 $26.60 $21.85 17,980
2017-04-17 $26.40 $26.63 $26.40 $26.61 $21.86 98,605
2017-04-13 $26.50 $26.58 $26.40 $26.40 $21.69 12,181
2017-04-12 $26.80 $26.80 $26.50 $26.51 $21.78 41,544
2017-04-11 $26.59 $26.59 $26.41 $26.59 $21.84 29,416
2017-04-10 $26.64 $26.73 $26.50 $26.59 $21.84 64,515
2017-04-07 $26.60 $26.67 $26.58 $26.59 $21.84 43,063
2017-04-06 $26.54 $26.69 $26.51 $26.61 $21.86 13,073
2017-04-05 $26.73 $26.77 $26.49 $26.49 $21.76 28,838
2017-04-04 $26.54 $26.62 $26.51 $26.61 $21.86 12,574
2017-04-03 $26.80 $26.80 $26.50 $26.60 $21.85 36,795
2017-03-31 $26.77 $26.81 $26.75 $26.75 $21.97 13,399
2017-03-30 $26.65 $26.79 $26.65 $26.79 $22.01 13,026
2017-03-29 $26.52 $26.67 $26.52 $26.67 $21.91 16,948
2017-03-28 $26.28 $26.57 $26.28 $26.57 $21.83 56,337
2017-03-27 $26.23 $26.39 $26.18 $26.39 $21.68 24,223
2017-03-24 $26.44 $26.48 $26.29 $26.41 $21.69 26,954
2017-03-23 $26.39 $26.50 $26.31 $26.36 $21.65 44,229
2017-03-22 $26.28 $26.40 $26.23 $26.40 $21.69 19,599
2017-03-21 $26.83 $26.83 $26.32 $26.35 $21.64 33,933
2017-03-20 $26.90 $26.90 $26.72 $26.75 $21.97 24,880
2017-03-17 $26.93 $26.93 $26.80 $26.83 $22.04 26,771
2017-03-16 $27.17 $27.17 $27.03 $27.12 $22.08 34,369
2017-03-15 $26.88 $27.07 $26.85 $27.07 $22.04 114,337
2017-03-14 $26.93 $26.93 $26.78 $26.87 $21.87 12,047
2017-03-13 $26.96 $26.99 $26.87 $26.96 $21.95 17,972
2017-03-10 $26.98 $26.98 $26.80 $26.94 $21.93 13,335
2017-03-09 $26.82 $26.86 $26.69 $26.81 $21.82 9,377
2017-03-08 $26.86 $26.95 $26.81 $26.85 $21.86 39,958
2017-03-07 $26.86 $26.92 $26.83 $26.87 $21.87 51,083
2017-03-06 $27.11 $27.11 $26.89 $26.95 $21.94 50,196
2017-03-03 $27.03 $27.14 $27.02 $27.14 $22.09 17,149
2017-03-02 $27.21 $27.24 $27.09 $27.12 $22.08 19,182
2017-03-01 $27.20 $27.33 $27.11 $27.28 $22.21 107,067
2017-02-28 $27.17 $27.17 $26.91 $26.99 $21.97 27,655
2017-02-27 $27.14 $27.17 $27.07 $27.17 $22.12 13,026
2017-02-24 $27.00 $27.13 $26.94 $27.13 $22.08 12,928
2017-02-23 $27.14 $27.14 $26.98 $27.06 $22.03 14,883
2017-02-22 $27.03 $27.06 $26.97 $27.06 $22.03 16,591
2017-02-21 $26.90 $27.04 $26.90 $27.04 $22.01 19,878
2017-02-17 $26.73 $26.88 $26.71 $26.88 $21.88 16,777
2017-02-16 $26.98 $26.98 $26.80 $26.90 $21.90 13,254
2017-02-15 $26.86 $26.94 $26.79 $26.94 $21.93 27,789
2017-02-14 $26.75 $26.85 $26.66 $26.85 $21.86 14,041
2017-02-13 $26.73 $26.76 $26.67 $26.75 $21.78 18,192
2017-02-10 $26.71 $26.71 $26.57 $26.66 $21.70 9,851
2017-02-09 $26.42 $26.58 $26.42 $26.57 $21.63 14,400
2017-02-08 $26.45 $26.45 $26.27 $26.43 $21.52 6,918
2017-02-07 $26.50 $26.52 $26.36 $26.40 $21.49 57,917
2017-02-06 $26.65 $26.65 $26.46 $26.53 $21.60 20,965
2017-02-03 $26.49 $26.63 $26.49 $26.60 $21.65 15,639
2017-02-02 $26.35 $26.39 $26.20 $26.39 $21.48 14,615
2017-02-01 $26.49 $26.49 $26.20 $26.49 $21.56 29,675
2017-01-31 $26.27 $26.34 $26.15 $26.34 $21.44 10,472
2017-01-30 $26.46 $26.46 $26.15 $26.28 $21.39 59,597
2017-01-27 $26.71 $26.71 $26.36 $26.47 $21.55 28,253
2017-01-26 $26.66 $26.66 $26.44 $26.53 $21.60 45,594
2017-01-25 $26.69 $26.69 $26.47 $26.59 $21.65 50,763
2017-01-24 $26.38 $26.47 $26.31 $26.45 $21.53 75,629
2017-01-23 $26.38 $26.38 $26.18 $26.24 $21.36 18,675
2017-01-20 $26.41 $26.41 $26.25 $26.32 $21.43 25,905
2017-01-19 $26.44 $26.44 $26.16 $26.25 $21.37 21,198
2017-01-18 $26.44 $26.44 $26.31 $26.32 $21.43 50,090
2017-01-17 $26.49 $26.49 $26.36 $26.40 $21.49 93,680
2017-01-13 $26.42 $26.42 $26.35 $26.40 $21.49 20,016
2017-01-12 $26.41 $26.41 $26.17 $26.35 $21.45 33,983
2017-01-11 $26.40 $26.40 $26.30 $26.38 $21.47 57,591
2017-01-10 $26.57 $26.57 $26.32 $26.32 $21.43 63,819
2017-01-09 $26.68 $26.68 $26.43 $26.45 $21.53 40,324
2017-01-06 $26.69 $26.69 $26.53 $26.60 $21.65 78,874
2017-01-05 $26.67 $26.67 $26.51 $26.58 $21.64 83,787
2017-01-04 $26.66 $26.70 $26.60 $26.67 $21.71 82,272
2017-01-03 $26.46 $26.50 $26.28 $26.49 $21.56 50,616
2016-12-30 $26.49 $26.49 $26.12 $26.15 $21.29 29,291
2016-12-29 $26.44 $26.45 $26.26 $26.36 $21.46 66,416
2016-12-28 $26.62 $26.62 $26.25 $26.28 $21.39 34,376
2016-12-27 $26.55 $26.55 $26.46 $26.48 $21.55 16,016
2016-12-23 $26.48 $26.48 $26.36 $26.42 $21.50 10,383
2016-12-22 $26.53 $26.53 $26.30 $26.38 $21.47 14,003
2016-12-21 $26.50 $26.54 $26.44 $26.44 $21.52 8,775
2016-12-20 $26.59 $26.59 $26.44 $26.49 $21.56 118,597
2016-12-19 $26.50 $26.50 $26.33 $26.34 $21.44 20,765
2016-12-16 $26.43 $26.43 $26.24 $26.31 $21.41 17,295
2016-12-15 $26.63 $26.63 $26.41 $26.58 $21.41 27,635
2016-12-14 $26.89 $26.89 $26.39 $26.51 $21.36 12,318
2016-12-13 $26.86 $26.86 $26.69 $26.81 $21.60 18,043
2016-12-12 $26.84 $26.85 $26.59 $26.60 $21.43 18,964
2016-12-09 $26.89 $26.89 $26.62 $26.71 $21.52 20,768
2016-12-08 $26.80 $26.80 $26.58 $26.68 $21.50 79,803
2016-12-07 $26.37 $26.66 $26.26 $26.66 $21.48 53,257
2016-12-06 $26.29 $26.29 $26.06 $26.25 $21.15 22,072
2016-12-05 $26.20 $26.20 $26.04 $26.14 $21.06 22,958
2016-12-02 $26.01 $26.01 $25.88 $25.96 $20.92 28,646
2016-12-01 $26.24 $26.29 $25.85 $25.90 $20.87 11,854
2016-11-30 $26.33 $26.33 $26.06 $26.08 $21.01 26,682
2016-11-29 $25.94 $26.03 $25.88 $26.01 $20.96 37,581
2016-11-28 $26.17 $26.17 $25.95 $25.95 $20.91 17,660
2016-11-25 $26.15 $26.15 $26.00 $26.10 $21.03 11,917
2016-11-23 $26.01 $26.04 $25.91 $26.02 $20.96 16,549
2016-11-22 $25.97 $25.98 $25.85 $25.98 $20.93 33,596
2016-11-21 $25.78 $25.88 $25.69 $25.88 $20.85 67,617
2016-11-18 $25.54 $26.60 $25.47 $25.58 $20.61 233,846
2016-11-17 $25.51 $25.67 $25.47 $25.55 $20.59 32,943
2016-11-16 $25.52 $25.52 $25.35 $25.42 $20.48 7,987
2016-11-15 $25.29 $25.50 $25.27 $25.48 $20.53 68,267
2016-11-14 $25.27 $25.27 $25.14 $25.23 $20.33 74,128
2016-11-11 $25.22 $25.22 $24.94 $25.14 $20.25 10,134
2016-11-10 $25.28 $25.28 $24.99 $25.14 $20.25 9,427
2016-11-09 $24.75 $25.22 $24.42 $25.13 $20.25 18,445
2016-11-08 $24.74 $24.89 $24.70 $24.85 $20.02 6,206
2016-11-07 $24.55 $24.72 $24.55 $24.72 $19.92 7,353
2016-11-04 $24.35 $24.44 $24.27 $24.27 $19.55 7,455
2016-11-03 $24.35 $24.35 $24.24 $24.28 $19.56 4,794
2016-11-02 $24.54 $24.54 $24.28 $24.38 $19.64 13,901
2016-11-01 $24.85 $24.85 $24.42 $24.42 $19.67 14,111
2016-10-31 $24.86 $24.86 $24.75 $24.81 $19.99 10,043
2016-10-28 $24.83 $24.93 $24.76 $24.82 $20.00 17,077
2016-10-27 $24.91 $25.00 $24.87 $24.87 $20.04 10,945
2016-10-26 $24.91 $24.98 $24.82 $24.94 $20.09 59,077
2016-10-25 $25.12 $25.12 $24.95 $24.97 $20.12 7,959
2016-10-24 $25.18 $25.18 $24.95 $25.08 $20.21 23,862
2016-10-21 $24.97 $25.00 $24.91 $25.00 $20.14 4,441
2016-10-20 $25.05 $25.05 $24.92 $25.00 $20.14 4,876
2016-10-19 $25.04 $25.09 $24.96 $25.05 $20.18 5,167
2016-10-18 $25.02 $25.02 $24.84 $24.93 $20.08 7,124
2016-10-17 $24.93 $24.93 $24.75 $24.78 $19.96 3,901
2016-10-14 $25.10 $25.13 $24.96 $24.96 $20.11 1,853
2016-10-13 $24.94 $24.95 $24.75 $24.95 $20.10 6,514
2016-10-12 $25.03 $25.06 $24.95 $25.04 $20.17 2,679
2016-10-11 $25.30 $25.30 $24.92 $24.99 $20.13 25,675
2016-10-10 $25.29 $25.36 $25.28 $25.28 $20.37 4,080
2016-10-07 $25.22 $25.22 $25.04 $25.18 $20.29 9,214
2016-10-06 $25.09 $25.20 $25.09 $25.16 $20.27 5,544
2016-10-05 $25.24 $25.25 $25.17 $25.20 $20.30 7,447
2016-10-04 $25.52 $25.52 $25.05 $25.12 $20.24 22,570
2016-10-03 $25.55 $25.64 $25.36 $25.38 $20.44 20,509
2016-09-30 $25.50 $25.55 $25.45 $25.49 $20.54 10,859
2016-09-29 $25.56 $25.56 $25.45 $25.51 $20.55 12,310
2016-09-28 $25.41 $25.51 $25.19 $25.50 $20.54 12,310
2016-09-27 $25.26 $25.35 $25.20 $25.30 $20.39 7,359
2016-09-26 $25.45 $25.45 $25.25 $25.27 $20.36 13,707
2016-09-23 $25.52 $25.55 $25.43 $25.45 $20.50 18,707
2016-09-22 $25.58 $25.58 $25.47 $25.55 $20.59 12,444
2016-09-21 $25.25 $25.31 $25.07 $25.28 $20.37 6,023
2016-09-20 $25.20 $25.20 $25.06 $25.06 $20.19 8,608
2016-09-19 $25.09 $25.23 $25.08 $25.12 $20.24 15,690
2016-09-16 $25.04 $25.04 $24.87 $25.00 $20.14 5,658
2016-09-15 $24.94 $25.16 $24.87 $25.15 $20.26 8,761

Fidelity High Dividend ETF (FDVV) News Headlines

Recent Fidelity High Dividend ETF (FDVV) News
Similar Companies to Fidelity High Dividend ETF (FDVV) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.