First Trust S&P International Dividend Aristocrats ETF (FID) Exchange: NASDAQ

Data as of July 4, 2022

$17.55 ($-0.24) -1.35%

First Trust S&P International Dividend Aristocrats ETF - Daily Information
Click for more stock information on First Trust S&P International Dividend Aristocrats ETF.
Daily Information Data
Date July 4, 2022
Open $17.66
Previous Close $17.55
High $17.66
Low $17.51
Adjusted Open $17.66
Previous Adjusted Close $17.55
Adjusted High $17.66
Adjusted Low $17.51
Historical Stock Data for First Trust S&P International Dividend Aristocrats ETF (FID)
Date Open High Low Close Adj.Close Volume
2022-04-22 $17.66 $17.66 $17.51 $17.55 $17.55 6,389
2022-04-21 $18.00 $18.00 $17.73 $17.79 $17.79 16,117
2022-04-20 $17.96 $17.96 $17.86 $17.91 $17.91 20,040
2022-04-19 $17.77 $17.86 $17.74 $17.86 $17.86 7,154
2022-04-18 $17.70 $17.84 $17.70 $17.82 $17.82 24,848
2022-04-14 $17.89 $17.89 $17.79 $17.84 $17.84 4,981
2022-04-13 $17.66 $17.86 $17.66 $17.86 $17.86 43,437
2022-04-12 $17.81 $17.83 $17.68 $17.74 $17.74 15,559
2022-04-11 $17.86 $17.87 $17.76 $17.79 $17.79 10,403
2022-04-08 $17.83 $17.92 $17.83 $17.91 $17.91 18,513
2022-04-07 $17.75 $17.77 $17.61 $17.77 $17.77 5,799
2022-04-06 $17.84 $17.84 $17.70 $17.79 $17.79 8,131
2022-04-05 $17.93 $17.96 $17.78 $17.82 $17.82 36,674
2022-04-04 $17.91 $17.93 $17.83 $17.93 $17.93 8,589
2022-04-01 $17.85 $17.90 $17.79 $17.90 $17.90 17,517
2022-03-31 $17.83 $18.38 $17.70 $18.38 $18.38 38,702
2022-03-30 $17.96 $17.99 $17.88 $17.90 $17.90 26,763
2022-03-29 $17.97 $18.50 $17.84 $18.50 $18.50 21,318
2022-03-28 $17.70 $17.79 $17.66 $17.79 $17.79 25,327
2022-03-25 $17.76 $17.96 $17.76 $17.96 $17.96 31,775
2022-03-24 $17.72 $18.50 $17.68 $18.50 $18.49 14,423
2022-03-23 $17.71 $17.72 $17.65 $17.72 $17.71 17,410
2022-03-22 $17.89 $17.89 $17.76 $17.88 $17.87 46,278
2022-03-21 $17.73 $17.80 $17.65 $17.69 $17.68 94,262
2022-03-18 $17.62 $17.83 $17.53 $17.83 $17.82 12,823
2022-03-17 $17.52 $18.50 $17.48 $18.50 $18.49 12,114
2022-03-16 $17.36 $17.46 $17.20 $17.43 $17.42 17,070
2022-03-15 $16.97 $17.09 $16.92 $17.09 $17.08 17,045
2022-03-14 $17.20 $17.22 $17.03 $17.07 $17.06 42,493
2022-03-11 $17.28 $17.28 $17.07 $17.10 $17.09 7,777
2022-03-10 $17.10 $17.69 $17.09 $17.69 $17.68 29,402
2022-03-09 $17.28 $17.28 $17.08 $17.18 $17.17 9,864
2022-03-08 $16.97 $17.10 $16.83 $17.10 $17.09 66,695
2022-03-07 $16.97 $18.48 $16.76 $16.81 $16.80 38,360
2022-03-04 $16.97 $17.07 $16.89 $17.07 $17.06 88,181
2022-03-03 $17.43 $17.43 $17.16 $17.24 $17.23 39,866
2022-03-02 $17.35 $19.00 $17.24 $19.00 $18.99 51,496
2022-03-01 $17.47 $17.47 $16.61 $17.23 $17.22 141,054
2022-02-28 $17.40 $17.49 $17.39 $17.48 $17.47 20,318
2022-02-25 $17.33 $17.59 $17.32 $17.59 $17.58 18,408
2022-02-24 $17.21 $17.27 $16.98 $17.25 $17.24 67,026
2022-02-23 $17.86 $17.86 $17.54 $17.61 $17.60 19,807
2022-02-22 $17.68 $18.53 $17.58 $18.53 $18.52 14,038
2022-02-18 $17.89 $17.92 $17.82 $17.83 $17.82 21,691
2022-02-17 $17.90 $17.96 $17.87 $17.92 $17.91 44,551
2022-02-16 $17.98 $18.09 $17.98 $18.09 $18.08 17,532
2022-02-15 $17.94 $18.02 $17.94 $17.98 $17.96 6,999
2022-02-14 $17.89 $17.89 $17.75 $17.88 $17.87 15,424
2022-02-11 $18.04 $18.15 $17.93 $18.15 $18.14 22,109
2022-02-10 $18.03 $18.19 $17.97 $18.05 $18.04 23,636
2022-02-09 $18.03 $18.17 $18.03 $18.17 $18.16 34,269
2022-02-08 $17.92 $17.99 $17.91 $17.99 $17.98 23,255
2022-02-07 $17.92 $18.00 $17.90 $17.96 $17.95 13,589
2022-02-04 $17.85 $17.93 $17.77 $17.90 $17.89 39,036
2022-02-03 $17.92 $17.97 $17.87 $17.92 $17.91 22,528
2022-02-02 $17.91 $17.98 $17.88 $17.89 $17.88 10,341
2022-02-01 $17.86 $17.94 $17.80 $17.92 $17.91 38,394
2022-01-31 $17.56 $17.82 $17.56 $17.82 $17.81 32,256
2022-01-28 $17.59 $17.72 $17.53 $17.72 $17.71 33,317
2022-01-27 $17.81 $17.81 $17.63 $17.70 $17.69 31,425
2022-01-26 $17.92 $17.92 $17.64 $17.72 $17.71 86,759
2022-01-25 $17.75 $17.82 $17.57 $17.79 $17.78 16,049
2022-01-24 $17.66 $17.75 $17.40 $17.75 $17.74 56,683
2022-01-21 $17.88 $17.90 $17.82 $17.86 $17.85 72,412
2022-01-20 $18.04 $18.10 $17.89 $17.94 $17.93 26,783
2022-01-19 $18.15 $18.15 $18.02 $18.03 $18.01 33,887
2022-01-18 $18.14 $18.21 $18.05 $18.21 $18.20 15,560
2022-01-14 $18.17 $18.35 $18.06 $18.35 $18.34 29,769
2022-01-13 $18.26 $18.26 $18.14 $18.17 $18.16 19,129
2022-01-12 $18.20 $18.20 $18.07 $18.18 $18.17 46,129
2022-01-11 $17.92 $19.36 $17.92 $19.36 $19.35 16,617
2022-01-10 $17.87 $17.87 $17.87 $17.87 $17.86 418
2022-01-07 $17.92 $17.93 $17.83 $17.88 $17.87 13,689
2022-01-06 $17.73 $17.95 $17.61 $17.95 $17.94 29,353
2022-01-05 $17.85 $17.90 $17.69 $17.79 $17.78 26,876
2022-01-04 $17.67 $17.95 $17.67 $17.95 $17.94 26,085
2022-01-03 $17.71 $17.71 $17.56 $17.56 $17.55 19,705
2021-12-31 $17.71 $17.73 $17.68 $17.69 $17.68 5,415
2021-12-30 $17.68 $17.69 $17.63 $17.63 $17.62 6,404
2021-12-29 $17.77 $17.77 $17.64 $17.69 $17.68 4,099
2021-12-28 $17.78 $17.78 $17.60 $17.76 $17.75 78,270
2021-12-27 $17.46 $17.58 $17.46 $17.57 $17.56 5,485
2021-12-23 $17.52 $19.00 $17.44 $19.00 $18.99 19,613
2021-12-22 $17.49 $17.79 $17.49 $17.79 $17.54 10,428
2021-12-21 $17.48 $17.55 $17.48 $17.50 $17.26 2,665
2021-12-20 $17.32 $17.38 $17.32 $17.38 $17.14 3,259
2021-12-17 $17.51 $17.57 $17.47 $17.47 $17.22 4,998
2021-12-16 $17.65 $17.66 $17.54 $17.60 $17.35 8,489
2021-12-15 $17.52 $17.52 $17.52 $17.52 $17.28 541
2021-12-14 $17.37 $17.43 $17.34 $17.43 $17.19 13,121
2021-12-13 $17.42 $17.44 $17.36 $17.36 $17.12 2,088
2021-12-10 $17.60 $17.63 $17.52 $17.55 $17.31 10,167
2021-12-09 $17.60 $17.60 $17.54 $17.56 $17.32 6,731
2021-12-08 $17.61 $17.63 $17.60 $17.62 $17.38 12,348
2021-12-07 $17.56 $17.64 $17.56 $17.61 $17.36 16,933
2021-12-06 $17.42 $17.48 $17.42 $17.46 $17.22 7,740
2021-12-03 $17.27 $17.28 $17.20 $17.26 $17.02 8,110
2021-12-02 $17.28 $17.28 $17.24 $17.24 $17.00 941
2021-12-01 $17.25 $17.36 $17.06 $17.06 $16.83 11,898
2021-11-30 $17.28 $17.28 $17.04 $17.10 $16.86 23,332
2021-11-29 $17.37 $17.44 $17.33 $17.40 $17.16 8,968
2021-11-26 $17.34 $17.35 $17.30 $17.34 $17.10 2,007
2021-11-24 $17.65 $17.65 $17.62 $17.65 $17.40 2,282
2021-11-23 $17.64 $17.64 $17.58 $17.64 $17.39 44,582
2021-11-22 $17.61 $17.70 $17.61 $17.64 $17.39 2,026
2021-11-19 $17.70 $17.73 $17.65 $17.67 $17.43 12,854
2021-11-18 $17.81 $17.85 $17.81 $17.85 $17.60 2,796
2021-11-17 $17.75 $17.85 $17.75 $17.84 $17.59 12,758
2021-11-16 $17.90 $17.91 $17.86 $17.89 $17.64 3,406
2021-11-15 $17.95 $17.98 $17.89 $17.91 $17.66 6,346
2021-11-12 $17.93 $17.97 $17.92 $17.93 $17.68 3,728
2021-11-11 $17.93 $18.00 $17.92 $18.00 $17.75 3,182
2021-11-10 $18.06 $18.06 $17.93 $17.93 $17.68 3,629
2021-11-09 $18.01 $18.03 $17.95 $18.02 $17.77 8,457
2021-11-08 $18.13 $18.13 $17.99 $18.00 $17.75 9,041
2021-11-05 $17.94 $18.01 $17.94 $18.01 $17.76 3,837
2021-11-04 $17.95 $17.95 $17.88 $17.91 $17.66 11,367
2021-11-03 $17.88 $18.00 $17.87 $18.00 $17.74 12,573
2021-11-02 $17.86 $17.86 $17.86 $17.86 $17.61 16,545
2021-11-01 $17.87 $17.91 $17.85 $17.85 $17.60 8,481
2021-10-29 $17.80 $17.84 $17.80 $17.84 $17.59 6,239
2021-10-28 $17.95 $17.98 $17.92 $17.96 $17.71 4,934
2021-10-27 $17.96 $18.02 $17.91 $17.91 $17.66 6,496
2021-10-26 $18.10 $18.10 $18.00 $18.06 $17.81 8,562
2021-10-25 $17.94 $18.02 $17.91 $17.96 $17.71 8,551
2021-10-22 $18.03 $18.04 $17.96 $17.96 $17.71 12,598
2021-10-21 $18.03 $18.03 $17.94 $17.96 $17.71 2,273
2021-10-20 $17.97 $18.05 $17.97 $18.04 $17.79 6,135
2021-10-19 $17.94 $18.07 $17.94 $17.96 $17.71 10,997
2021-10-18 $17.99 $17.99 $17.95 $17.95 $17.70 18,673
2021-10-15 $18.03 $18.03 $17.98 $18.03 $17.78 11,254
2021-10-14 $17.92 $17.94 $17.91 $17.93 $17.68 5,333
2021-10-13 $17.81 $17.83 $17.81 $17.83 $17.58 2,015
2021-10-12 $17.66 $17.77 $17.65 $17.70 $17.45 4,307
2021-10-11 $17.66 $17.77 $17.62 $17.66 $17.41 4,902
2021-10-08 $17.87 $17.87 $17.67 $17.74 $17.49 6,482
2021-10-07 $17.76 $17.99 $17.69 $17.71 $17.46 8,773
2021-10-06 $17.48 $17.65 $17.48 $17.65 $17.40 4,484
2021-10-05 $17.68 $17.71 $17.67 $17.68 $17.43 3,874
2021-10-04 $17.57 $17.66 $17.55 $17.55 $17.31 1,931
2021-10-01 $17.48 $17.58 $17.48 $17.57 $17.32 1,372
2021-09-30 $17.63 $17.63 $17.52 $17.52 $17.28 3,816
2021-09-29 $17.62 $17.62 $17.52 $17.52 $17.28 1,771
2021-09-28 $17.52 $17.55 $17.50 $17.50 $17.25 1,796
2021-09-27 $17.70 $17.70 $17.64 $17.66 $17.41 1,941
2021-09-24 $17.62 $17.64 $17.58 $17.61 $17.37 1,099
2021-09-23 $17.78 $17.80 $17.74 $17.76 $17.52 7,896
2021-09-22 $17.81 $17.84 $17.73 $17.73 $17.33 8,916
2021-09-21 $17.78 $17.78 $17.65 $17.73 $17.33 2,312
2021-09-20 $17.69 $17.72 $17.50 $17.54 $17.14 11,257
2021-09-17 $18.09 $18.16 $18.09 $18.15 $17.74 614
2021-09-16 $18.15 $18.22 $18.15 $18.20 $17.79 1,115
2021-09-15 $18.24 $18.31 $18.20 $18.26 $17.85 6,645
2021-09-14 $18.30 $18.30 $18.20 $18.20 $17.79 5,827
2021-09-13 $18.28 $18.34 $18.28 $18.29 $17.88 3,817
2021-09-10 $18.26 $18.29 $18.16 $18.16 $17.75 5,148
2021-09-09 $18.29 $18.31 $18.24 $18.24 $17.83 3,157
2021-09-08 $18.26 $18.26 $18.23 $18.24 $17.82 6,569
2021-09-07 $18.29 $18.29 $18.19 $18.20 $17.79 6,112
2021-09-03 $18.35 $18.38 $18.35 $18.38 $17.96 3,770
2021-09-02 $18.37 $18.37 $18.27 $18.31 $17.89 7,268
2021-09-01 $18.21 $18.28 $18.19 $18.21 $17.80 8,360
2021-08-31 $18.15 $18.15 $18.12 $18.14 $17.73 12,968
2021-08-30 $18.08 $18.12 $18.08 $18.10 $17.69 5,008
2021-08-27 $18.02 $18.13 $18.02 $18.11 $17.70 2,169
2021-08-26 $18.11 $18.11 $18.00 $18.03 $17.63 28,234
2021-08-25 $18.11 $18.16 $18.10 $18.11 $17.70 52,523
2021-08-24 $18.13 $18.21 $18.13 $18.20 $17.79 2,898
2021-08-23 $18.12 $18.15 $18.09 $18.14 $17.73 3,316
2021-08-20 $17.94 $18.03 $17.94 $17.99 $17.58 12,667
2021-08-19 $17.98 $17.98 $17.89 $17.93 $17.52 34,400
2021-08-18 $18.19 $18.21 $18.11 $18.14 $17.73 3,747
2021-08-17 $18.26 $18.26 $18.10 $18.15 $17.74 13,635
2021-08-16 $18.35 $18.41 $18.35 $18.41 $17.99 1,628
2021-08-13 $18.42 $18.43 $18.41 $18.41 $17.99 2,176
2021-08-12 $18.37 $18.40 $18.34 $18.36 $17.95 3,224
2021-08-11 $18.37 $18.42 $18.32 $18.36 $17.95 14,811
2021-08-10 $18.17 $18.20 $18.16 $18.20 $17.79 2,226
2021-08-09 $18.26 $18.26 $18.21 $18.21 $17.80 1,145
2021-08-06 $18.11 $18.18 $18.11 $18.18 $17.77 6,794
2021-08-05 $18.31 $18.31 $18.18 $18.21 $17.79 4,564
2021-08-04 $18.16 $18.18 $18.16 $18.17 $17.76 2,605
2021-08-03 $18.22 $18.24 $18.10 $18.24 $17.83 1,774
2021-08-02 $18.21 $18.21 $18.15 $18.15 $17.74 1,749
2021-07-30 $18.12 $18.12 $18.02 $18.03 $17.62 13,732
2021-07-29 $18.28 $18.29 $18.22 $18.27 $17.86 3,569
2021-07-28 $18.14 $18.20 $18.14 $18.18 $17.77 5,554
2021-07-27 $18.13 $18.13 $18.08 $18.11 $17.70 3,278
2021-07-26 $18.12 $18.17 $18.12 $18.13 $17.72 5,399
2021-07-23 $18.12 $18.12 $18.06 $18.09 $17.68 8,097
2021-07-22 $18.00 $18.04 $17.95 $18.02 $17.61 3,197
2021-07-21 $17.93 $17.98 $17.93 $17.98 $17.57 5,571
2021-07-20 $17.73 $17.83 $17.73 $17.78 $17.38 3,029
2021-07-19 $17.76 $17.76 $17.64 $17.69 $17.29 6,248
2021-07-16 $18.08 $18.08 $18.06 $18.06 $17.65 753
2021-07-15 $18.05 $18.17 $18.05 $18.14 $17.73 21,758
2021-07-14 $18.25 $18.25 $18.15 $18.20 $17.79 8,056
2021-07-13 $18.10 $18.24 $18.10 $18.23 $17.82 5,991
2021-07-12 $18.25 $18.30 $18.21 $18.27 $17.86 10,080
2021-07-09 $18.06 $18.19 $18.06 $18.17 $17.76 5,240
2021-07-08 $17.98 $18.06 $17.96 $17.98 $17.58 19,869
2021-07-07 $18.19 $18.19 $18.13 $18.15 $17.74 7,032
2021-07-06 $18.27 $18.27 $18.09 $18.15 $17.74 4,750
2021-07-02 $18.29 $18.29 $18.18 $18.25 $17.84 5,521
2021-07-01 $18.22 $18.22 $18.18 $18.21 $17.79 7,403
2021-06-30 $18.23 $18.23 $18.07 $18.15 $17.74 4,058
2021-06-29 $18.22 $18.31 $18.21 $18.27 $17.86 12,355
2021-06-28 $18.44 $18.44 $18.33 $18.34 $17.92 6,382
2021-06-25 $18.35 $18.45 $18.35 $18.44 $18.02 13,582
2021-06-24 $18.41 $18.41 $18.31 $18.32 $17.91 5,989
2021-06-23 $18.57 $18.59 $18.56 $18.58 $17.94 4,097
2021-06-22 $18.67 $18.67 $18.42 $18.64 $17.99 10,070
2021-06-21 $18.52 $18.61 $18.42 $18.61 $17.96 9,794
2021-06-18 $18.66 $18.66 $18.34 $18.34 $17.70 53,366
2021-06-17 $18.89 $18.89 $18.72 $18.72 $18.07 20,251
2021-06-16 $19.08 $19.10 $19.00 $19.00 $18.34 15,164
2021-06-15 $18.98 $19.03 $18.95 $19.03 $18.37 10,303
2021-06-14 $19.01 $19.07 $19.00 $19.05 $18.39 8,255
2021-06-11 $19.10 $19.10 $19.01 $19.07 $18.41 14,725
2021-06-10 $19.04 $19.11 $19.04 $19.07 $18.41 4,008
2021-06-09 $19.03 $19.03 $18.98 $18.99 $18.33 5,126
2021-06-08 $18.95 $19.05 $18.95 $19.02 $18.36 41,871
2021-06-07 $19.01 $19.01 $18.88 $18.98 $18.32 17,180
2021-06-04 $18.95 $18.95 $18.88 $18.95 $18.29 4,709
2021-06-03 $18.80 $18.88 $18.78 $18.88 $18.22 11,287
2021-06-02 $18.99 $18.99 $18.89 $18.89 $18.23 10,464
2021-06-01 $18.94 $18.94 $18.87 $18.87 $18.22 15,419
2021-05-28 $18.88 $18.88 $18.84 $18.86 $18.21 8,625
2021-05-27 $18.87 $18.87 $18.76 $18.82 $18.17 15,872
2021-05-26 $18.74 $18.76 $18.69 $18.76 $18.11 20,426
2021-05-25 $18.76 $18.79 $18.75 $18.77 $18.12 11,666
2021-05-24 $18.80 $18.83 $18.68 $18.82 $18.17 16,597
2021-05-21 $18.77 $18.77 $18.66 $18.73 $18.08 15,715
2021-05-20 $18.58 $18.76 $18.58 $18.74 $18.09 15,497
2021-05-19 $18.50 $18.70 $18.50 $18.57 $17.92 8,542
2021-05-18 $18.70 $18.73 $18.65 $18.65 $18.00 3,637
2021-05-17 $18.61 $18.61 $18.47 $18.59 $17.94 2,002
2021-05-14 $18.41 $18.59 $18.41 $18.55 $17.90 14,057
2021-05-13 $18.23 $18.41 $18.23 $18.40 $17.76 17,680
2021-05-12 $18.55 $18.55 $18.28 $18.31 $17.68 8,980
2021-05-11 $18.55 $18.65 $18.44 $18.53 $17.89 11,444
2021-05-10 $18.75 $18.79 $18.65 $18.73 $18.08 6,376
2021-05-07 $18.54 $18.64 $18.50 $18.62 $17.97 4,918
2021-05-06 $18.28 $18.43 $18.22 $18.43 $17.79 5,792
2021-05-05 $18.10 $18.27 $18.10 $18.19 $17.56 5,383
2021-05-04 $18.27 $18.27 $18.03 $18.05 $17.43 44,838
2021-05-03 $18.19 $18.92 $18.14 $18.37 $17.73 7,754
2021-04-30 $18.22 $18.22 $18.08 $18.10 $17.47 4,561
2021-04-29 $18.14 $18.30 $18.14 $18.23 $17.60 21,614
2021-04-28 $18.11 $18.20 $18.11 $18.15 $17.52 23,389
2021-04-27 $18.04 $18.13 $18.00 $18.11 $17.48 2,803
2021-04-26 $18.04 $18.13 $18.04 $18.10 $17.47 5,430
2021-04-23 $18.03 $18.09 $18.02 $18.09 $17.46 2,868
2021-04-22 $17.95 $18.02 $17.88 $17.96 $17.34 13,176
2021-04-21 $17.90 $18.07 $17.89 $18.00 $17.37 7,884
2021-04-20 $17.89 $17.90 $17.85 $17.85 $17.23 4,070
2021-04-19 $18.09 $18.09 $18.01 $18.01 $17.39 21,483
2021-04-16 $18.15 $18.15 $18.05 $18.09 $17.46 10,348
2021-04-15 $18.14 $18.15 $18.00 $18.15 $17.52 20,829
2021-04-14 $18.05 $18.05 $17.96 $17.98 $17.36 16,911
2021-04-13 $17.79 $17.90 $17.79 $17.89 $17.26 3,994
2021-04-12 $17.90 $17.90 $17.80 $17.86 $17.24 8,999
2021-04-09 $17.85 $17.89 $17.82 $17.89 $17.26 16,435
2021-04-08 $17.84 $17.84 $17.84 $17.84 $17.22 2,719
2021-04-07 $17.76 $17.84 $17.76 $17.81 $17.19 21,680
2021-04-06 $17.80 $17.82 $17.76 $17.79 $17.17 7,356
2021-04-05 $17.77 $17.83 $17.77 $17.83 $17.21 9,060
2021-04-01 $17.61 $17.65 $17.58 $17.62 $17.01 8,478
2021-03-31 $17.66 $17.68 $17.63 $17.64 $17.03 19,099
2021-03-30 $17.64 $17.80 $17.64 $17.76 $17.14 10,860
2021-03-29 $17.74 $17.74 $17.67 $17.74 $17.12 9,614
2021-03-26 $17.63 $17.73 $17.57 $17.73 $17.11 8,020
2021-03-25 $17.53 $17.55 $17.47 $17.54 $16.93 1,788
2021-03-24 $17.50 $17.65 $17.50 $17.51 $16.88 13,791
2021-03-23 $17.76 $17.76 $17.62 $17.62 $16.98 2,892
2021-03-22 $17.80 $17.85 $17.79 $17.80 $17.16 8,968
2021-03-19 $17.70 $17.87 $17.70 $17.80 $17.16 8,712
2021-03-18 $17.81 $17.81 $17.71 $17.71 $17.07 3,280
2021-03-17 $17.70 $17.83 $17.63 $17.83 $17.19 20,113
2021-03-16 $17.58 $17.72 $17.58 $17.70 $17.06 5,288
2021-03-15 $17.55 $17.65 $17.51 $17.61 $16.98 7,724
2021-03-12 $17.38 $17.45 $17.38 $17.43 $16.80 4,937
2021-03-11 $17.42 $17.44 $17.34 $17.37 $16.75 19,169
2021-03-10 $17.47 $17.47 $17.31 $17.39 $16.77 12,980
2021-03-09 $17.32 $17.33 $17.22 $17.27 $16.65 28,739
2021-03-08 $17.20 $17.28 $17.19 $17.23 $16.61 5,624
2021-03-05 $17.21 $17.21 $16.88 $17.16 $16.54 31,503
2021-03-04 $16.99 $17.12 $16.88 $16.91 $16.30 4,979
2021-03-03 $17.03 $17.09 $16.98 $17.02 $16.41 25,784
2021-03-02 $16.98 $17.05 $16.98 $17.02 $16.41 6,152
2021-03-01 $17.02 $17.05 $17.00 $17.04 $16.42 1,962
2021-02-26 $17.11 $17.11 $16.90 $16.94 $16.33 3,991
2021-02-25 $17.36 $17.36 $17.14 $17.14 $16.52 4,061
2021-02-24 $17.11 $17.35 $17.11 $17.29 $16.67 8,062
2021-02-23 $17.38 $17.38 $17.16 $17.22 $16.60 7,384
2021-02-22 $17.05 $17.16 $17.05 $17.09 $16.48 21,188
2021-02-19 $17.05 $17.10 $17.00 $17.05 $16.44 20,551
2021-02-18 $16.90 $17.01 $16.90 $17.00 $16.39 4,658
2021-02-17 $17.04 $17.04 $16.94 $17.02 $16.41 6,750
2021-02-16 $17.14 $17.14 $17.04 $17.09 $16.48 17,514
2021-02-12 $16.85 $17.00 $16.85 $16.94 $16.33 5,356
2021-02-11 $16.95 $16.98 $16.89 $16.94 $16.33 32,914
2021-02-10 $16.87 $16.91 $16.84 $16.86 $16.26 10,982
2021-02-09 $16.85 $16.88 $16.85 $16.88 $16.27 1,167
2021-02-08 $16.80 $16.88 $16.80 $16.86 $16.25 28,770
2021-02-05 $16.75 $16.85 $16.74 $16.82 $16.22 61,014
2021-02-04 $16.66 $16.72 $16.66 $16.72 $16.12 1,897
2021-02-03 $16.60 $16.68 $16.55 $16.64 $16.04 23,083
2021-02-02 $16.60 $16.77 $16.60 $16.68 $16.08 5,489
2021-02-01 $16.52 $16.55 $16.45 $16.50 $15.91 16,310
2021-01-29 $16.60 $16.60 $16.28 $16.38 $15.79 35,523
2021-01-28 $16.70 $16.80 $16.67 $16.75 $16.14 8,742
2021-01-27 $16.73 $16.73 $16.58 $16.58 $15.98 3,977
2021-01-26 $16.88 $16.88 $16.76 $16.86 $16.25 5,144
2021-01-25 $16.72 $16.82 $16.54 $16.73 $16.13 13,232
2021-01-22 $16.75 $16.79 $16.74 $16.77 $16.17 12,338
2021-01-21 $16.95 $17.02 $16.83 $16.92 $16.31 47,253
2021-01-20 $17.02 $17.02 $16.88 $16.94 $16.33 3,357
2021-01-19 $16.80 $16.85 $16.80 $16.82 $16.22 5,503
2021-01-15 $16.83 $16.83 $16.70 $16.79 $16.18 1,182
2021-01-14 $16.88 $16.96 $16.87 $16.93 $16.32 19,262
2021-01-13 $16.80 $16.84 $16.78 $16.81 $16.21 13,076
2021-01-12 $16.70 $16.77 $16.64 $16.77 $16.17 3,371
2021-01-11 $16.60 $16.65 $16.59 $16.64 $16.05 2,348
2021-01-08 $16.86 $16.86 $16.78 $16.85 $16.24 5,461
2021-01-07 $16.73 $16.78 $16.69 $16.75 $16.15 10,466
2021-01-06 $16.62 $16.78 $16.62 $16.72 $16.12 16,385
2021-01-05 $16.35 $16.51 $16.33 $16.48 $15.89 8,470
2021-01-04 $16.45 $16.45 $16.22 $16.24 $15.65 3,292
2020-12-31 $16.36 $16.36 $16.23 $16.26 $15.68 2,952
2020-12-30 $16.37 $16.39 $16.29 $16.32 $15.73 6,406
2020-12-29 $16.41 $16.41 $16.23 $16.26 $15.68 7,484
2020-12-28 $16.35 $16.38 $16.26 $16.26 $15.68 3,125
2020-12-24 $16.19 $16.19 $16.13 $16.16 $15.58 1,660
2020-12-23 $16.33 $16.40 $16.33 $16.34 $15.53 5,198
2020-12-22 $16.18 $16.23 $16.16 $16.19 $15.39 7,598
2020-12-21 $16.25 $16.25 $16.03 $16.23 $15.43 4,712
2020-12-18 $16.68 $16.68 $16.50 $16.50 $15.68 12,116
2020-12-17 $16.68 $16.70 $16.57 $16.59 $15.76 36,335
2020-12-16 $16.59 $16.65 $16.58 $16.64 $15.82 24,305
2020-12-15 $16.51 $16.65 $16.51 $16.64 $15.81 7,749
2020-12-14 $16.50 $16.61 $16.49 $16.49 $15.67 3,849
2020-12-11 $16.36 $16.50 $16.36 $16.42 $15.61 11,122
2020-12-10 $16.49 $16.49 $16.36 $16.48 $15.66 12,133
2020-12-09 $16.49 $16.50 $16.35 $16.37 $15.56 2,702
2020-12-08 $16.34 $16.43 $16.34 $16.39 $15.58 29,030
2020-12-07 $16.43 $16.43 $16.34 $16.38 $15.57 6,757
2020-12-04 $16.43 $16.48 $16.34 $16.48 $15.66 5,421
2020-12-03 $16.25 $16.37 $16.25 $16.29 $15.48 11,520
2020-12-02 $16.23 $16.28 $16.21 $16.27 $15.46 14,935
2020-12-01 $16.23 $16.25 $16.19 $16.23 $15.43 3,004
2020-11-30 $16.34 $16.34 $15.98 $15.99 $15.20 8,574
2020-11-27 $16.32 $16.33 $16.30 $16.30 $15.49 2,609
2020-11-25 $16.12 $16.33 $16.12 $16.33 $15.52 7,113
2020-11-24 $16.12 $16.21 $16.12 $16.21 $15.41 6,216
2020-11-23 $15.93 $15.93 $15.81 $15.90 $15.11 2,845
2020-11-20 $15.80 $15.80 $15.75 $15.79 $15.01 10,901
2020-11-19 $15.73 $15.79 $15.69 $15.79 $15.00 12,989
2020-11-18 $15.78 $15.84 $15.73 $15.73 $14.95 9,127
2020-11-17 $15.71 $15.77 $15.71 $15.74 $14.95 11,506
2020-11-16 $15.37 $15.37 $15.37 $15.37 $14.61 81
2020-11-13 $15.36 $15.40 $15.33 $15.37 $14.61 2,823
2020-11-12 $15.34 $15.36 $15.20 $15.20 $14.45 6,224
2020-11-11 $15.50 $15.54 $15.47 $15.49 $14.72 18,533
2020-11-10 $15.17 $15.51 $15.17 $15.51 $14.74 35,524
2020-11-09 $15.18 $15.18 $15.07 $15.07 $14.32 1,374
2020-11-06 $14.65 $14.65 $14.54 $14.56 $13.84 9,511
2020-11-05 $14.58 $14.68 $14.57 $14.66 $13.93 10,159
2020-11-04 $14.34 $14.43 $14.34 $14.42 $13.71 4,329
2020-11-03 $14.19 $14.29 $14.18 $14.26 $13.55 5,713
2020-11-02 $13.93 $13.94 $13.93 $13.94 $13.24 534
2020-10-30 $13.84 $13.84 $13.80 $13.81 $13.13 2,330
2020-10-29 $13.79 $13.91 $13.79 $13.91 $13.22 1,314
2020-10-28 $14.14 $14.14 $13.85 $13.85 $13.16 2,734
2020-10-27 $14.31 $14.35 $14.31 $14.31 $13.60 3,226
2020-10-26 $14.44 $14.44 $14.39 $14.39 $13.67 3,633
2020-10-23 $14.53 $14.59 $14.53 $14.59 $13.87 2,496
2020-10-22 $14.44 $14.51 $14.43 $14.51 $13.79 5,422
2020-10-21 $14.45 $14.50 $14.40 $14.44 $13.72 4,648
2020-10-20 $14.46 $14.47 $14.40 $14.41 $13.70 2,836
2020-10-19 $14.50 $14.50 $14.37 $14.38 $13.67 1,560
2020-10-16 $14.40 $14.48 $14.40 $14.41 $13.70 775
2020-10-15 $14.36 $14.46 $14.36 $14.44 $13.72 590
2020-10-14 $14.53 $14.58 $14.51 $14.55 $13.83 6,949
2020-10-13 $14.49 $14.51 $14.47 $14.51 $13.79 1,649
2020-10-12 $14.58 $14.63 $14.58 $14.59 $13.87 1,953
2020-10-09 $14.50 $14.59 $14.50 $14.55 $13.83 2,536
2020-10-08 $14.52 $14.53 $14.52 $14.53 $13.81 857
2020-10-07 $14.42 $14.43 $14.40 $14.41 $13.69 1,980
2020-10-06 $14.47 $14.47 $14.33 $14.33 $13.62 4,870
2020-10-05 $14.41 $14.45 $14.39 $14.43 $13.71 3,934
2020-10-02 $14.20 $14.26 $14.20 $14.26 $13.55 1,656
2020-10-01 $14.23 $14.30 $14.22 $14.23 $13.52 4,343
2020-09-30 $14.27 $14.28 $14.15 $14.15 $13.45 3,028
2020-09-29 $14.25 $14.25 $14.16 $14.20 $13.50 7,569
2020-09-28 $14.25 $14.28 $14.21 $14.23 $13.52 4,708
2020-09-25 $13.97 $14.13 $13.94 $14.09 $13.39 5,649
2020-09-24 $14.00 $14.13 $13.95 $14.00 $13.31 2,914
2020-09-23 $14.27 $14.31 $14.15 $14.15 $13.34 1,727
2020-09-22 $14.22 $14.45 $14.22 $14.42 $13.59 17,078
2020-09-21 $14.53 $14.53 $14.24 $14.29 $13.47 7,977
2020-09-18 $14.71 $14.72 $14.66 $14.69 $13.84 7,390
2020-09-17 $14.93 $14.94 $14.82 $14.86 $14.01 27,898
2020-09-16 $15.02 $15.02 $14.93 $14.93 $14.07 4,114
2020-09-15 $14.94 $14.97 $14.90 $14.92 $14.06 31,340
2020-09-14 $14.95 $14.95 $14.83 $14.83 $13.98 6,361
2020-09-11 $14.79 $14.84 $14.79 $14.84 $13.98 915
2020-09-10 $14.79 $14.88 $14.75 $14.76 $13.91 352,027
2020-09-09 $14.74 $14.93 $14.74 $14.90 $14.05 9,129
2020-09-08 $14.56 $14.62 $14.56 $14.57 $13.73 5,117
2020-09-04 $14.73 $14.74 $14.54 $14.74 $13.89 503
2020-09-03 $14.74 $14.74 $14.64 $14.64 $13.80 528
2020-09-02 $14.85 $14.93 $14.85 $14.93 $14.07 327
2020-09-01 $14.76 $14.81 $14.75 $14.75 $13.90 987
2020-08-31 $14.95 $14.97 $14.85 $14.85 $14.00 4,170
2020-08-28 $15.04 $15.07 $15.02 $15.02 $14.16 5,324
2020-08-27 $14.95 $15.00 $14.92 $14.96 $14.10 5,489
2020-08-26 $15.02 $15.02 $15.00 $15.01 $14.15 2,487
2020-08-25 $14.95 $15.04 $14.95 $15.04 $14.17 359
2020-08-24 $14.92 $14.97 $14.91 $14.94 $14.08 760
2020-08-21 $14.75 $14.82 $14.75 $14.82 $13.97 853
2020-08-20 $14.83 $14.90 $14.83 $14.86 $14.00 3,093
2020-08-19 $15.03 $15.03 $14.95 $14.95 $14.09 2,303
2020-08-18 $14.95 $14.99 $14.93 $14.99 $14.13 2,211
2020-08-17 $15.00 $15.00 $15.00 $15.00 $14.14 293
2020-08-14 $14.95 $14.99 $14.94 $14.94 $14.08 2,902
2020-08-13 $15.02 $15.05 $15.02 $15.05 $14.19 1,239
2020-08-12 $15.12 $15.20 $15.12 $15.15 $14.27 3,157
2020-08-11 $14.92 $14.92 $14.80 $14.80 $13.95 326
2020-08-10 $14.63 $14.66 $14.63 $14.66 $13.81 556
2020-08-07 $14.46 $14.50 $14.45 $14.50 $13.66 801
2020-08-06 $14.15 $14.48 $14.15 $14.41 $13.58 16,715
2020-08-05 $14.48 $14.59 $14.48 $14.49 $13.65 1,585
2020-08-04 $14.25 $14.37 $14.25 $14.33 $13.51 1,894
2020-08-03 $14.05 $14.15 $14.05 $14.15 $13.34 9,093
2020-07-31 $13.93 $13.96 $13.93 $13.94 $13.14 459
2020-07-30 $14.23 $14.28 $14.23 $14.28 $13.45 1,178
2020-07-29 $14.30 $14.33 $14.29 $14.33 $13.50 1,673
2020-07-28 $14.21 $14.21 $14.21 $14.21 $13.39 404
2020-07-27 $14.32 $14.34 $14.32 $14.34 $13.52 594
2020-07-24 $14.27 $14.32 $14.27 $14.30 $13.48 5,463
2020-07-23 $14.37 $14.41 $14.25 $14.25 $13.43 5,496
2020-07-22 $14.47 $14.53 $14.47 $14.52 $13.69 1,767
2020-07-21 $14.53 $14.53 $14.49 $14.49 $13.66 660
2020-07-20 $14.39 $14.42 $14.39 $14.40 $13.57 1,404
2020-07-17 $14.45 $14.47 $14.43 $14.47 $13.64 492
2020-07-16 $14.49 $14.49 $14.42 $14.43 $13.60 322
2020-07-15 $14.48 $14.48 $14.36 $14.41 $13.58 4,973
2020-07-14 $14.34 $14.35 $14.33 $14.35 $13.53 805
2020-07-13 $14.21 $14.29 $14.14 $14.14 $13.33 3,609
2020-07-10 $14.05 $14.09 $14.04 $14.09 $13.28 1,632
2020-07-09 $14.21 $14.21 $13.93 $13.98 $13.18 2,526
2020-07-08 $14.15 $14.25 $14.13 $14.20 $13.38 2,345
2020-07-07 $14.21 $14.23 $14.12 $14.12 $13.31 564
2020-07-06 $14.41 $14.46 $14.41 $14.46 $13.63 286
2020-07-02 $14.26 $14.33 $14.25 $14.25 $13.43 2,336
2020-07-01 $13.99 $14.02 $13.99 $14.02 $13.21 1,833
2020-06-30 $13.89 $13.97 $13.85 $13.97 $13.17 1,895
2020-06-29 $13.90 $13.90 $13.76 $13.86 $13.06 2,080
2020-06-26 $14.00 $14.00 $13.80 $13.82 $13.03 675
2020-06-25 $14.03 $14.03 $13.84 $13.97 $13.17 5,940
2020-06-24 $14.35 $14.35 $14.05 $14.14 $13.11 14,085
2020-06-23 $14.48 $14.48 $14.45 $14.45 $13.40 1,211
2020-06-22 $14.44 $14.44 $14.39 $14.42 $13.37 2,142
2020-06-19 $14.62 $14.62 $14.30 $14.32 $13.28 2,355
2020-06-18 $14.43 $14.48 $14.41 $14.48 $13.43 4,677
2020-06-17 $14.46 $14.52 $14.40 $14.43 $13.38 3,256
2020-06-16 $14.59 $14.66 $14.36 $14.45 $13.40 95,924
2020-06-15 $14.27 $14.43 $14.26 $14.33 $13.29 7,135
2020-06-12 $14.51 $14.51 $14.23 $14.37 $13.32 2,810
2020-06-11 $14.45 $14.45 $14.11 $14.12 $13.09 19,855
2020-06-10 $15.00 $15.04 $14.97 $15.00 $13.91 4,446
2020-06-09 $15.12 $15.21 $15.10 $15.17 $14.07 6,620
2020-06-08 $15.20 $15.35 $15.20 $15.35 $14.23 4,091
2020-06-05 $15.10 $15.16 $15.05 $15.09 $13.99 13,578
2020-06-04 $14.79 $14.79 $14.73 $14.76 $13.69 5,003
2020-06-03 $14.54 $14.89 $14.54 $14.89 $13.81 2,887
2020-06-02 $14.42 $14.44 $14.36 $14.44 $13.39 294
2020-06-01 $13.93 $14.18 $13.93 $14.18 $13.15 6,456
2020-05-29 $13.80 $13.86 $13.72 $13.86 $12.85 2,748
2020-05-28 $13.95 $14.01 $13.89 $13.89 $12.88 6,898
2020-05-27 $13.83 $13.88 $13.75 $13.88 $12.87 5,899
2020-05-26 $13.54 $13.76 $13.54 $13.72 $12.72 7,548
2020-05-22 $13.08 $13.15 $13.08 $13.15 $12.19 265,739
2020-05-21 $13.37 $13.37 $13.27 $13.30 $12.33 5,317
2020-05-20 $13.54 $13.54 $13.42 $13.47 $12.49 3,695
2020-05-19 $13.38 $13.44 $13.35 $13.35 $12.38 2,989
2020-05-18 $13.35 $13.53 $13.35 $13.52 $12.54 10,064
2020-05-15 $12.86 $13.06 $12.86 $13.01 $12.06 2,739
2020-05-14 $13.00 $13.01 $12.78 $13.01 $12.06 4,263
2020-05-13 $13.29 $13.31 $13.07 $13.13 $12.17 3,496
2020-05-12 $13.54 $13.54 $13.36 $13.36 $12.39 7,315
2020-05-11 $13.48 $13.54 $13.48 $13.52 $12.54 5,436
2020-05-08 $13.53 $13.57 $13.53 $13.54 $12.55 1,362
2020-05-07 $13.30 $13.41 $13.29 $13.33 $12.36 18,067
2020-05-06 $13.40 $13.41 $13.24 $13.24 $12.28 6,121
2020-05-05 $13.48 $13.48 $13.41 $13.41 $12.43 1,514
2020-05-04 $13.27 $13.31 $13.17 $13.31 $12.34 5,391
2020-05-01 $13.45 $13.45 $13.31 $13.32 $12.35 4,038
2020-04-30 $13.80 $13.84 $13.72 $13.72 $12.72 1,976
2020-04-29 $13.86 $13.98 $13.86 $13.95 $12.94 6,560
2020-04-28 $13.67 $13.67 $13.57 $13.58 $12.59 14,031
2020-04-27 $13.31 $13.42 $13.30 $13.42 $12.44 6,147
2020-04-24 $13.11 $13.20 $13.11 $13.15 $12.19 25,409
2020-04-23 $13.17 $13.36 $13.08 $13.13 $12.17 20,741
2020-04-22 $13.05 $13.17 $13.05 $13.13 $12.17 19,620
2020-04-21 $12.92 $12.99 $12.91 $12.94 $12.00 23,740
2020-04-20 $13.31 $13.33 $13.17 $13.22 $12.26 11,335
2020-04-17 $13.29 $13.47 $13.29 $13.46 $12.48 25,829
2020-04-16 $13.03 $13.07 $12.97 $13.05 $12.10 33,828
2020-04-15 $13.15 $13.15 $13.02 $13.06 $12.11 16,595
2020-04-14 $13.62 $13.62 $13.55 $13.58 $12.59 14,092
2020-04-13 $13.75 $13.75 $13.37 $13.52 $12.54 76,154
2020-04-09 $13.58 $13.72 $13.49 $13.60 $12.61 116,084
2020-04-08 $13.03 $13.23 $13.02 $13.20 $12.24 44,247
2020-04-07 $13.17 $13.38 $13.09 $13.09 $12.14 22,040
2020-04-06 $12.78 $12.98 $12.78 $12.98 $12.04 7,443
2020-04-03 $12.61 $12.61 $12.29 $12.34 $11.44 8,436
2020-04-02 $12.68 $12.68 $12.58 $12.60 $11.68 3,063
2020-04-01 $12.57 $12.57 $12.35 $12.35 $11.45 118,687
2020-03-31 $12.56 $13.01 $12.56 $12.81 $11.88 27,672
2020-03-30 $12.79 $12.79 $12.54 $12.75 $11.82 23,402
2020-03-27 $12.56 $12.85 $12.50 $12.66 $11.74 20,322
2020-03-26 $12.74 $13.11 $12.74 $13.11 $12.16 30,203
2020-03-25 $12.50 $12.92 $12.24 $12.70 $11.73 35,107
2020-03-24 $11.73 $12.01 $11.72 $12.00 $11.08 14,858
2020-03-23 $11.42 $11.42 $11.12 $11.12 $10.27 26,058
2020-03-20 $11.90 $12.03 $11.59 $11.59 $10.70 13,108
2020-03-19 $11.31 $11.79 $11.31 $11.54 $10.65 24,936
2020-03-18 $11.36 $11.74 $11.19 $11.25 $10.39 68,369
2020-03-17 $12.07 $12.29 $11.95 $12.23 $11.29 25,296
2020-03-16 $12.19 $12.57 $12.15 $12.16 $11.23 19,973
2020-03-13 $13.50 $13.57 $12.90 $13.57 $12.53 10,466
2020-03-12 $13.47 $13.47 $12.80 $12.85 $11.86 23,605
2020-03-11 $14.82 $14.82 $14.61 $14.63 $13.51 5,223
2020-03-10 $15.13 $15.37 $14.70 $15.37 $14.19 10,384
2020-03-09 $15.25 $15.68 $15.01 $15.01 $13.86 14,422
2020-03-06 $16.28 $16.45 $16.20 $16.33 $15.08 17,797
2020-03-05 $16.69 $16.70 $16.52 $16.56 $15.29 7,538
2020-03-04 $16.90 $17.01 $16.77 $16.99 $15.69 12,727
2020-03-03 $16.79 $16.94 $16.54 $16.62 $15.35 35,443
2020-03-02 $16.48 $16.68 $16.35 $16.65 $15.37 13,088
2020-02-28 $16.33 $16.55 $16.16 $16.55 $15.28 24,351
2020-02-27 $17.00 $17.03 $16.75 $16.75 $15.47 17,711
2020-02-26 $17.44 $17.55 $17.28 $17.28 $15.95 7,156
2020-02-25 $17.50 $17.50 $17.28 $17.28 $15.95 4,664
2020-02-24 $17.66 $17.67 $17.58 $17.67 $16.31 2,908
2020-02-21 $18.19 $18.19 $18.15 $18.16 $16.77 2,565
2020-02-20 $18.11 $18.20 $18.11 $18.17 $16.78 2,892
2020-02-19 $18.23 $18.30 $18.23 $18.26 $16.86 5,448
2020-02-18 $18.26 $18.26 $18.23 $18.23 $16.83 3,857
2020-02-14 $18.29 $18.34 $18.27 $18.34 $16.93 6,156
2020-02-13 $18.29 $18.31 $18.26 $18.26 $16.86 9,316
2020-02-12 $18.29 $18.34 $18.28 $18.34 $16.93 3,819
2020-02-11 $18.34 $18.34 $18.22 $18.26 $16.86 15,861
2020-02-10 $18.04 $18.18 $18.03 $18.18 $16.79 6,203
2020-02-07 $18.13 $18.13 $18.07 $18.07 $16.68 9,470
2020-02-06 $18.20 $18.22 $18.18 $18.18 $16.79 9,073
2020-02-05 $18.16 $18.17 $18.12 $18.14 $16.74 5,289
2020-02-04 $18.12 $18.12 $18.01 $18.04 $16.66 12,838
2020-02-03 $17.94 $18.03 $17.94 $17.99 $16.61 6,368
2020-01-31 $18.10 $18.10 $18.01 $18.01 $16.63 4,186
2020-01-30 $18.15 $18.24 $18.15 $18.24 $16.84 1,602
2020-01-29 $18.20 $18.25 $18.18 $18.18 $16.79 3,183
2020-01-28 $18.17 $18.22 $18.12 $18.19 $16.79 11,734
2020-01-27 $18.15 $18.15 $18.08 $18.08 $16.69 10,954
2020-01-24 $18.43 $18.43 $18.35 $18.36 $16.95 5,109
2020-01-23 $18.41 $18.46 $18.29 $18.42 $17.01 7,527
2020-01-22 $18.53 $18.53 $18.42 $18.43 $17.02 8,627
2020-01-21 $18.44 $18.58 $18.42 $18.47 $17.05 41,368
2020-01-17 $18.41 $18.45 $18.40 $18.45 $17.03 6,916
2020-01-16 $18.51 $18.51 $18.38 $18.38 $16.97 4,560
2020-01-15 $18.38 $18.40 $18.36 $18.37 $16.96 6,905
2020-01-14 $18.31 $18.36 $18.31 $18.31 $16.91 8,085
2020-01-13 $18.23 $18.31 $18.23 $18.29 $16.89 13,735
2020-01-10 $18.26 $18.26 $18.16 $18.16 $16.77 6,041
2020-01-09 $18.24 $18.26 $18.18 $18.24 $16.84 10,813
2020-01-08 $18.20 $18.29 $18.19 $18.23 $16.83 4,125
2020-01-07 $18.18 $18.22 $18.16 $18.19 $16.79 5,780
2020-01-06 $18.13 $18.24 $18.13 $18.22 $16.82 1,613
2020-01-03 $18.23 $18.27 $18.20 $18.20 $16.80 3,160
2020-01-02 $18.39 $18.39 $18.31 $18.36 $16.95 5,186
2019-12-31 $18.29 $18.37 $18.29 $18.37 $16.96 3,644
2019-12-30 $18.39 $18.42 $18.31 $18.31 $16.91 4,184
2019-12-27 $18.48 $18.48 $18.38 $18.39 $16.98 10,356
2019-12-26 $18.31 $18.33 $18.29 $18.29 $16.89 1,157
2019-12-24 $18.21 $18.23 $18.21 $18.21 $16.81 738
2019-12-23 $18.23 $18.25 $18.22 $18.22 $16.82 1,647
2019-12-20 $18.21 $18.21 $18.19 $18.21 $16.81 7,804
2019-12-19 $18.10 $18.21 $18.10 $18.21 $16.81 15,623
2019-12-18 $18.18 $18.18 $18.17 $18.18 $16.79 6,751
2019-12-17 $18.23 $18.23 $18.17 $18.17 $16.78 6,750
2019-12-16 $18.28 $18.33 $18.26 $18.27 $16.87 16,757
2019-12-13 $18.11 $18.14 $18.08 $18.14 $16.75 5,730
2019-12-12 $18.12 $18.19 $18.05 $18.18 $16.54 12,548
2019-12-11 $17.94 $18.09 $17.94 $18.09 $16.46 17,222
2019-12-10 $17.97 $18.01 $17.96 $17.97 $16.35 13,474
2019-12-09 $17.99 $17.99 $17.97 $17.99 $16.37 10,075
2019-12-06 $17.98 $18.00 $17.97 $17.97 $16.35 1,089
2019-12-05 $17.83 $17.89 $17.82 $17.86 $16.25 5,093
2019-12-04 $17.80 $17.86 $17.80 $17.83 $16.22 1,817
2019-12-03 $17.66 $17.71 $17.60 $17.68 $16.08 8,522
2019-12-02 $17.73 $17.80 $17.70 $17.72 $16.12 3,577
2019-11-29 $17.77 $17.77 $17.75 $17.75 $16.15 592
2019-11-27 $17.83 $17.83 $17.83 $17.83 $16.22 339
2019-11-26 $17.75 $17.79 $17.72 $17.79 $16.18 2,446
2019-11-25 $17.77 $17.80 $17.77 $17.80 $16.19 756
2019-11-22 $17.70 $17.71 $17.64 $17.65 $16.06 5,698
2019-11-21 $17.66 $17.81 $17.65 $17.66 $16.07 1,507
2019-11-20 $17.73 $17.73 $17.65 $17.68 $16.08 2,902
2019-11-19 $17.83 $17.83 $17.82 $17.82 $16.21 3,171
2019-11-18 $17.83 $17.85 $17.83 $17.85 $16.24 1,038
2019-11-15 $17.78 $17.82 $17.75 $17.81 $16.20 3,076
2019-11-14 $17.73 $17.76 $17.71 $17.76 $16.16 1,340
2019-11-13 $17.74 $17.77 $17.74 $17.76 $16.16 5,219
2019-11-12 $17.84 $17.85 $17.80 $17.82 $16.21 4,613
2019-11-11 $17.84 $17.84 $17.82 $17.83 $16.22 1,565
2019-11-08 $17.85 $17.85 $17.83 $17.84 $16.23 2,575
2019-11-07 $17.94 $17.97 $17.91 $17.91 $16.29 3,343
2019-11-06 $18.01 $18.01 $17.76 $17.86 $16.25 3,839
2019-11-05 $17.88 $17.88 $17.83 $17.83 $16.22 2,065
2019-11-04 $17.85 $17.90 $17.84 $17.86 $16.25 2,625
2019-11-01 $17.84 $17.85 $17.80 $17.80 $16.19 5,372
2019-10-31 $17.71 $18.00 $17.70 $18.00 $16.37 4,922
2019-10-30 $17.68 $17.68 $17.65 $17.68 $16.08 3,810
2019-10-29 $17.73 $17.73 $17.72 $17.72 $16.12 1,619
2019-10-28 $17.70 $17.74 $17.66 $17.74 $16.14 3,994
2019-10-25 $17.66 $17.70 $17.62 $17.64 $16.05 11,430
2019-10-24 $17.70 $17.70 $17.65 $17.65 $16.06 3,107
2019-10-23 $17.69 $17.70 $17.67 $17.69 $16.09 3,069
2019-10-22 $17.69 $17.69 $17.69 $17.69 $16.09 577
2019-10-21 $17.60 $17.64 $17.58 $17.63 $16.04 3,669
2019-10-18 $17.49 $17.49 $17.46 $17.47 $15.89 2,908
2019-10-17 $17.51 $17.51 $17.42 $17.47 $15.89 183,243
2019-10-16 $17.45 $17.45 $17.42 $17.45 $15.87 2,552
2019-10-15 $17.42 $17.43 $17.38 $17.43 $15.86 3,682
2019-10-14 $17.21 $17.21 $17.21 $17.21 $15.66 352
2019-10-11 $17.24 $17.33 $17.24 $17.28 $15.72 7,646
2019-10-10 $16.79 $16.95 $16.79 $16.95 $15.42 6,862
2019-10-09 $16.81 $16.86 $16.81 $16.86 $15.34 925
2019-10-08 $16.72 $16.84 $16.72 $16.79 $15.27 6,850
2019-10-07 $16.97 $16.99 $16.94 $16.95 $15.42 3,786
2019-10-04 $16.90 $16.90 $16.90 $16.90 $15.37 207
2019-10-03 $16.79 $16.83 $16.79 $16.83 $15.31 2,100
2019-10-02 $16.80 $16.80 $16.75 $16.78 $15.26 2,468
2019-10-01 $17.07 $17.13 $17.05 $17.06 $15.52 2,900
2019-09-30 $17.19 $17.20 $17.17 $17.17 $15.62 10,821
2019-09-27 $17.20 $17.20 $17.10 $17.10 $15.56 4,196
2019-09-26 $17.03 $17.14 $17.03 $17.08 $15.54 2,871
2019-09-25 $17.06 $17.08 $17.00 $17.01 $15.47 4,413
2019-09-24 $17.29 $17.29 $17.27 $17.27 $15.58 2,934
2019-09-23 $17.28 $17.35 $17.27 $17.34 $15.64 17,847
2019-09-20 $17.21 $17.42 $17.21 $17.41 $15.70 16,097
2019-09-19 $17.40 $17.42 $17.33 $17.37 $15.67 13,152
2019-09-18 $17.29 $17.33 $17.27 $17.33 $15.63 7,265
2019-09-17 $17.14 $17.31 $17.09 $17.30 $15.60 30,674
2019-09-16 $17.38 $17.38 $17.10 $17.16 $15.48 9,812
2019-09-13 $17.25 $17.27 $17.23 $17.26 $15.57 3,523
2019-09-12 $17.30 $17.30 $17.15 $17.15 $15.47 4,219
2019-09-11 $17.15 $17.17 $17.09 $17.17 $15.49 3,451
2019-09-10 $16.98 $17.05 $16.94 $17.05 $15.38 12,952
2019-09-09 $16.95 $16.95 $16.92 $16.93 $15.27 5,344
2019-09-06 $16.89 $16.94 $16.89 $16.94 $15.28 2,493
2019-09-05 $16.88 $16.88 $16.82 $16.86 $15.21 24,392
2019-09-04 $16.68 $16.75 $16.68 $16.73 $15.09 5,463
2019-09-03 $16.44 $16.46 $16.44 $16.45 $14.84 4,912
2019-08-30 $16.49 $16.49 $16.49 $16.49 $14.87 147
2019-08-29 $16.47 $16.49 $16.47 $16.49 $14.87 2,554
2019-08-28 $16.36 $16.36 $16.35 $16.35 $14.75 2,005
2019-08-27 $16.41 $16.42 $16.38 $16.40 $14.79 6,843
2019-08-26 $16.31 $16.34 $16.31 $16.31 $14.71 1,002
2019-08-23 $16.57 $16.57 $16.32 $16.32 $14.72 1,611
2019-08-22 $16.48 $16.48 $16.46 $16.47 $14.85 1,786
2019-08-21 $16.54 $16.55 $16.47 $16.50 $14.88 5,347
2019-08-20 $16.38 $16.40 $16.38 $16.40 $14.79 2,984
2019-08-19 $16.37 $16.47 $16.37 $16.47 $14.85 1,305
2019-08-16 $16.17 $16.17 $16.17 $16.17 $14.59 683
2019-08-15 $16.04 $16.04 $16.00 $16.02 $14.45 837
2019-08-14 $16.11 $16.11 $16.06 $16.06 $14.48 3,690
2019-08-13 $16.42 $16.43 $16.38 $16.38 $14.77 2,159
2019-08-12 $16.36 $16.36 $16.29 $16.29 $14.69 2,493
2019-08-09 $16.39 $16.48 $16.39 $16.48 $14.86 9,517
2019-08-08 $16.36 $16.45 $16.35 $16.45 $14.84 5,986
2019-08-07 $16.28 $16.34 $16.26 $16.31 $14.71 2,822
2019-08-06 $16.38 $16.38 $16.28 $16.32 $14.72 4,827
2019-08-05 $16.38 $16.38 $16.20 $16.22 $14.63 6,669
2019-08-02 $16.59 $16.62 $16.59 $16.62 $14.99 1,984
2019-08-01 $16.74 $16.84 $16.69 $16.69 $15.05 9,296
2019-07-31 $16.84 $16.91 $16.71 $16.79 $15.14 4,721
2019-07-30 $16.80 $16.86 $16.78 $16.83 $15.18 9,749
2019-07-29 $16.97 $16.99 $16.97 $16.99 $15.32 4,091
2019-07-26 $16.96 $16.99 $16.94 $16.98 $15.31 16,148
2019-07-25 $17.02 $17.13 $16.97 $17.13 $15.45 6,604
2019-07-24 $17.11 $17.11 $17.06 $17.06 $15.39 12,364
2019-07-23 $17.08 $17.12 $17.07 $17.12 $15.44 11,202
2019-07-22 $17.00 $17.08 $17.00 $17.04 $15.37 3,978
2019-07-19 $17.09 $17.16 $17.09 $17.13 $15.45 148,526
2019-07-18 $17.02 $17.13 $17.01 $17.12 $15.44 9,205
2019-07-17 $17.07 $17.10 $17.02 $17.02 $15.35 2,635
2019-07-16 $17.11 $17.16 $17.08 $17.08 $15.40 1,748
2019-07-15 $17.19 $17.19 $17.13 $17.13 $15.45 5,872
2019-07-12 $17.15 $17.19 $17.15 $17.18 $15.50 1,074
2019-07-11 $17.14 $17.14 $17.13 $17.14 $15.46 2,273
2019-07-10 $17.11 $17.12 $17.08 $17.08 $15.40 3,432
2019-07-09 $17.01 $17.02 $16.98 $16.98 $15.31 4,863
2019-07-08 $17.07 $17.11 $17.04 $17.08 $15.40 3,428
2019-07-05 $17.15 $17.18 $17.15 $17.18 $15.50 1,760
2019-07-03 $17.33 $17.33 $17.31 $17.33 $15.63 492
2019-07-02 $17.19 $17.22 $17.13 $17.18 $15.50 4,145
2019-07-01 $17.18 $17.20 $17.12 $17.16 $15.48 2,625
2019-06-28 $17.13 $17.13 $17.08 $17.08 $15.40 1,771
2019-06-27 $17.06 $17.09 $17.05 $17.05 $15.38 3,340
2019-06-26 $17.10 $17.10 $16.97 $16.97 $15.31 1,437
2019-06-25 $17.06 $17.06 $16.93 $16.93 $15.27 4,390
2019-06-24 $17.04 $17.06 $17.00 $17.00 $15.33 1,483
2019-06-21 $17.04 $17.10 $17.00 $17.00 $15.33 19,776
2019-06-20 $17.12 $17.12 $17.02 $17.07 $15.40 9,484
2019-06-19 $16.95 $17.00 $16.94 $16.96 $15.30 2,004
2019-06-18 $16.83 $16.92 $16.82 $16.85 $15.20 1,810
2019-06-17 $16.74 $16.76 $16.67 $16.67 $15.04 6,777
2019-06-14 $16.79 $16.79 $16.67 $16.67 $15.04 4,407
2019-06-13 $17.04 $17.07 $16.99 $16.99 $15.12 17,702
2019-06-12 $17.04 $17.05 $17.01 $17.03 $15.15 4,071
2019-06-11 $17.03 $17.06 $17.01 $17.01 $15.13 1,901
2019-06-10 $17.22 $17.22 $16.96 $17.03 $15.15 6,008
2019-06-07 $16.93 $16.93 $16.93 $16.93 $15.07 976
2019-06-06 $16.86 $16.90 $16.73 $16.73 $14.89 7,600
2019-06-05 $16.86 $16.86 $16.66 $16.66 $14.82 5,000
2019-06-04 $16.67 $16.67 $16.56 $16.56 $14.73 683
2019-06-03 $16.52 $16.52 $16.52 $16.52 $14.70 1,303
2019-05-31 $16.47 $16.50 $16.47 $16.50 $14.68 3,211
2019-05-30 $16.66 $16.66 $16.56 $16.56 $14.73 343
2019-05-29 $16.68 $16.68 $16.68 $16.68 $14.84 0
2019-05-28 $16.68 $16.68 $16.68 $16.68 $14.84 309
2019-05-24 $16.68 $16.72 $16.66 $16.68 $14.84 2,802
2019-05-23 $16.55 $16.55 $16.32 $16.32 $14.52 1,695
2019-05-22 $16.56 $16.56 $16.56 $16.56 $14.73 0
2019-05-21 $16.56 $16.56 $16.56 $16.56 $14.73 2
2019-05-20 $16.61 $16.61 $16.44 $16.56 $14.73 5,898
2019-05-17 $16.61 $16.61 $16.61 $16.61 $14.78 102
2019-05-16 $16.61 $16.61 $16.61 $16.61 $14.78 14
2019-05-15 $16.60 $16.68 $16.60 $16.61 $14.78 2,009
2019-05-14 $16.78 $16.78 $16.78 $16.78 $14.93 552
2019-05-13 $16.75 $16.77 $16.61 $16.61 $14.78 1,140
2019-05-10 $16.75 $17.02 $16.75 $17.02 $15.14 5,025
2019-05-09 $16.80 $16.80 $16.80 $16.80 $14.95 879
2019-05-08 $16.95 $16.99 $16.89 $16.99 $15.12 7,413
2019-05-07 $16.67 $16.67 $16.66 $16.67 $14.83 4,649
2019-05-06 $16.85 $16.85 $16.84 $16.84 $14.98 2,233
2019-05-03 $17.13 $17.13 $17.13 $17.13 $15.24 1,016
2019-05-02 $17.06 $17.06 $17.06 $17.06 $15.18 177
2019-05-01 $17.16 $17.16 $17.16 $17.16 $15.27 1,008
2019-04-30 $17.02 $17.16 $17.02 $17.16 $15.27 1,856
2019-04-29 $17.22 $17.22 $17.07 $17.07 $15.19 3,721
2019-04-26 $17.20 $17.20 $17.03 $17.04 $15.16 3,592
2019-04-25 $17.00 $17.13 $16.94 $17.02 $15.14 57,951
2019-04-24 $16.98 $17.13 $16.97 $17.13 $15.24 3,095
2019-04-23 $17.39 $17.40 $17.10 $17.22 $15.32 4,798
2019-04-22 $17.43 $17.43 $17.42 $17.42 $15.50 8,243
2019-04-18 $17.40 $17.41 $17.38 $17.40 $15.48 2,407
2019-04-17 $17.32 $17.41 $17.32 $17.41 $15.49 3,130
2019-04-16 $17.52 $17.52 $17.30 $17.37 $15.45 10,339
2019-04-15 $17.01 $17.24 $17.01 $17.24 $15.34 2,593
2019-04-12 $17.09 $17.09 $17.09 $17.09 $15.21 202
2019-04-11 $17.08 $17.08 $16.95 $16.95 $15.08 1,805
2019-04-10 $17.20 $17.20 $17.20 $17.20 $15.30 1,000
2019-04-09 $17.04 $17.04 $17.04 $17.04 $15.16 1,075
2019-04-08 $17.08 $17.10 $16.97 $16.97 $15.10 1,407
2019-04-05 $16.96 $17.05 $16.96 $16.97 $15.10 1,492
2019-04-04 $17.20 $17.20 $17.17 $17.18 $15.29 5,829
2019-04-03 $17.07 $17.28 $17.05 $17.22 $15.32 22,968
2019-04-02 $16.80 $16.95 $16.80 $16.95 $15.08 675
2019-04-01 $16.86 $16.97 $16.86 $16.97 $15.10 636
2019-03-29 $16.71 $16.77 $16.59 $16.77 $14.92 1,022
2019-03-28 $16.61 $16.69 $16.45 $16.69 $14.85 3,724
2019-03-27 $16.84 $16.84 $16.79 $16.79 $14.94 1,164
2019-03-26 $16.82 $16.83 $16.59 $16.59 $14.76 1,230
2019-03-25 $16.78 $16.78 $16.54 $16.56 $14.73 1,628
2019-03-22 $16.63 $16.84 $16.59 $16.81 $14.96 2,856
2019-03-21 $16.98 $16.98 $16.94 $16.94 $15.07 607
2019-03-20 $17.12 $17.12 $16.76 $17.09 $15.18 3,712
2019-03-19 $16.92 $16.99 $16.92 $16.99 $15.09 470
2019-03-18 $16.91 $17.00 $16.90 $16.91 $15.02 1,744
2019-03-15 $17.00 $17.05 $16.93 $17.05 $15.14 1,008
2019-03-14 $16.98 $16.98 $16.98 $16.98 $15.08 103
2019-03-13 $16.65 $16.98 $16.65 $16.98 $15.08 9,511
2019-03-12 $16.64 $16.64 $16.59 $16.59 $14.73 1,329
2019-03-11 $16.73 $16.73 $16.58 $16.72 $14.85 5,502
2019-03-08 $16.69 $16.69 $16.52 $16.52 $14.67 1,322
2019-03-07 $16.61 $16.67 $16.61 $16.66 $14.79 3,564
2019-03-06 $16.73 $16.73 $16.73 $16.73 $14.86 7
2019-03-05 $16.66 $16.86 $16.66 $16.73 $14.86 3,606
2019-03-04 $16.77 $16.77 $16.77 $16.77 $14.89 168
2019-03-01 $16.93 $16.93 $16.77 $16.77 $14.89 1,012
2019-02-28 $16.91 $16.95 $16.78 $16.92 $15.03 1,695
2019-02-27 $16.80 $16.95 $16.80 $16.83 $14.95 840
2019-02-26 $16.75 $16.99 $16.72 $16.72 $14.85 5,921
2019-02-25 $16.77 $16.92 $16.77 $16.91 $15.02 946
2019-02-22 $16.91 $16.93 $16.78 $16.91 $15.02 8,314
2019-02-21 $16.94 $16.94 $16.74 $16.84 $14.95 9,725
2019-02-20 $16.77 $16.87 $16.77 $16.87 $14.98 3,351
2019-02-19 $16.68 $16.80 $16.68 $16.79 $14.91 2,327
2019-02-15 $16.48 $16.48 $16.48 $16.48 $14.63 684
2019-02-14 $16.50 $16.50 $16.43 $16.43 $14.59 568
2019-02-13 $16.49 $16.62 $16.49 $16.61 $14.75 873
2019-02-12 $16.51 $16.51 $16.43 $16.43 $14.59 1,715
2019-02-11 $16.56 $16.56 $16.46 $16.46 $14.62 921
2019-02-08 $16.39 $16.52 $16.39 $16.52 $14.67 803
2019-02-07 $16.74 $16.74 $16.46 $16.46 $14.62 15,288
2019-02-06 $16.78 $16.90 $16.78 $16.90 $15.01 2,202
2019-02-05 $16.90 $16.90 $16.90 $16.90 $15.01 286
2019-02-04 $16.80 $16.81 $16.80 $16.81 $14.93 504
2019-02-01 $16.91 $16.93 $16.86 $16.91 $15.02 3,801
2019-01-31 $16.92 $16.92 $16.92 $16.92 $15.03 1,000
2019-01-30 $16.79 $16.97 $16.75 $16.76 $14.88 3,721
2019-01-29 $16.82 $16.82 $16.82 $16.82 $14.94 463
2019-01-28 $16.69 $16.69 $16.68 $16.68 $14.81 254
2019-01-25 $16.48 $16.75 $16.48 $16.75 $14.87 1,644
2019-01-24 $16.55 $16.62 $16.55 $16.58 $14.72 3,452
2019-01-23 $16.61 $16.62 $16.61 $16.62 $14.76 630
2019-01-22 $16.49 $16.53 $16.49 $16.53 $14.68 718
2019-01-18 $16.51 $16.51 $16.51 $16.51 $14.66 1,826
2019-01-17 $16.34 $16.61 $16.34 $16.57 $14.71 2,324
2019-01-16 $16.58 $16.62 $16.42 $16.62 $14.76 7,644
2019-01-15 $16.45 $16.50 $16.45 $16.50 $14.65 1,357
2019-01-14 $16.37 $16.37 $16.37 $16.37 $14.54 520
2019-01-11 $16.48 $16.58 $16.46 $16.56 $14.71 9,605
2019-01-10 $16.56 $16.56 $16.34 $16.34 $14.51 2,708
2019-01-09 $16.17 $16.45 $16.17 $16.43 $14.59 10,304
2019-01-08 $16.11 $16.11 $16.11 $16.11 $14.31 1
2019-01-07 $16.11 $16.11 $16.11 $16.11 $14.31 2,002
2019-01-04 $15.66 $16.14 $15.66 $16.14 $14.33 1,780
2019-01-03 $15.79 $15.79 $15.73 $15.73 $13.97 849
2019-01-02 $15.66 $15.68 $15.43 $15.61 $13.86 27,565
2018-12-31 $15.66 $15.87 $15.66 $15.81 $14.04 70,427
2018-12-28 $15.95 $15.95 $15.53 $15.79 $14.02 55,005
2018-12-27 $15.71 $15.71 $15.33 $15.33 $13.61 25,615
2018-12-26 $15.26 $15.63 $15.26 $15.55 $13.81 4,365
2018-12-24 $15.28 $15.48 $15.23 $15.48 $13.75 3,331
2018-12-21 $14.93 $15.73 $14.93 $15.50 $13.76 2,299
2018-12-20 $15.64 $15.64 $15.55 $15.55 $13.81 1,830
2018-12-19 $15.81 $16.00 $15.37 $15.64 $13.89 12,175
2018-12-18 $15.77 $15.92 $15.71 $15.92 $14.14 5,625
2018-12-17 $16.25 $16.25 $16.25 $16.25 $14.23 794
2018-12-14 $16.15 $16.15 $16.07 $16.07 $14.07 1,821
2018-12-13 $16.29 $16.29 $16.21 $16.24 $14.22 4,116
2018-12-12 $16.37 $16.46 $16.23 $16.44 $14.40 7,421
2018-12-11 $16.02 $16.03 $15.99 $16.03 $14.04 4,811
2018-12-10 $16.23 $16.23 $16.23 $16.23 $14.21 12
2018-12-07 $16.23 $16.23 $16.23 $16.23 $14.21 83
2018-12-06 $16.22 $16.38 $16.12 $16.23 $14.21 6,778
2018-12-04 $16.57 $16.57 $16.37 $16.37 $14.34 2,619
2018-12-03 $16.68 $16.72 $16.49 $16.49 $14.44 3,308
2018-11-30 $16.68 $16.68 $16.68 $16.68 $14.61 3,671
2018-11-29 $16.67 $16.67 $16.67 $16.67 $14.60 6
2018-11-28 $16.58 $16.80 $16.58 $16.67 $14.60 4,518
2018-11-27 $16.63 $16.63 $16.63 $16.63 $14.56 182
2018-11-26 $16.64 $16.64 $16.52 $16.52 $14.47 1,647
2018-11-23 $16.50 $16.50 $16.50 $16.50 $14.45 2
2018-11-21 $16.57 $16.57 $16.31 $16.50 $14.45 4,786
2018-11-20 $16.45 $16.45 $16.32 $16.40 $14.36 59,229
2018-11-19 $16.50 $16.50 $16.29 $16.29 $14.27 378
2018-11-16 $16.26 $16.26 $16.26 $16.26 $14.24 6
2018-11-15 $16.26 $16.26 $16.25 $16.26 $14.24 1,229
2018-11-14 $16.23 $16.39 $16.23 $16.33 $14.30 15,149
2018-11-13 $16.26 $16.27 $16.16 $16.27 $14.25 5,868
2018-11-12 $16.27 $16.41 $16.27 $16.41 $14.37 1,473
2018-11-09 $16.44 $16.44 $16.44 $16.44 $14.40 1,077
2018-11-08 $16.45 $16.45 $16.45 $16.45 $14.41 248
2018-11-07 $16.44 $16.44 $16.44 $16.44 $14.40 229
2018-11-06 $16.28 $16.38 $16.27 $16.27 $14.25 2,503
2018-11-05 $16.34 $16.34 $16.27 $16.27 $14.25 1,291
2018-11-02 $16.19 $16.19 $16.19 $16.19 $14.18 1
2018-11-01 $16.34 $16.34 $16.19 $16.19 $14.18 1,412
2018-10-31 $16.02 $16.23 $16.02 $16.23 $14.21 2,090
2018-10-30 $15.86 $16.14 $15.86 $16.06 $14.06 2,058
2018-10-29 $16.00 $16.08 $15.91 $15.91 $13.93 3,493
2018-10-26 $16.05 $16.26 $16.05 $16.13 $14.13 2,516
2018-10-25 $16.30 $16.30 $16.17 $16.17 $14.16 953
2018-10-24 $16.31 $16.31 $16.05 $16.05 $14.06 1,603
2018-10-23 $16.33 $16.33 $16.27 $16.27 $14.25 1,778
2018-10-22 $16.54 $16.55 $16.36 $16.36 $14.33 4,257
2018-10-19 $16.58 $16.58 $16.46 $16.46 $14.41 818
2018-10-18 $16.65 $16.65 $16.65 $16.65 $14.58 1
2018-10-17 $16.60 $16.65 $16.60 $16.65 $14.58 2,986
2018-10-16 $16.49 $16.74 $16.49 $16.74 $14.66 1,967
2018-10-15 $16.49 $16.49 $16.43 $16.43 $14.39 939
2018-10-12 $16.61 $16.61 $16.30 $16.30 $14.27 1,459
2018-10-11 $16.56 $16.56 $16.50 $16.50 $14.45 1,898
2018-10-10 $16.95 $16.95 $16.50 $16.52 $14.47 7,400
2018-10-09 $16.87 $16.97 $16.87 $16.97 $14.86 2,002
2018-10-08 $16.74 $16.74 $16.74 $16.74 $14.66 200
2018-10-05 $17.21 $17.21 $17.21 $17.21 $15.07 30
2018-10-04 $17.21 $17.21 $17.21 $17.21 $15.07 3
2018-10-03 $17.21 $17.21 $17.21 $17.21 $15.07 300
2018-10-02 $17.01 $17.28 $17.01 $17.22 $15.08 7,584
2018-10-01 $17.07 $17.07 $17.07 $17.07 $14.95 3
2018-09-28 $17.07 $17.07 $17.07 $17.07 $14.95 39
2018-09-27 $17.07 $17.07 $17.07 $17.07 $14.95 400
2018-09-26 $17.26 $17.26 $17.26 $17.26 $15.12 552
2018-09-25 $17.32 $17.32 $17.32 $17.32 $15.17 0
2018-09-24 $17.32 $17.32 $17.32 $17.32 $15.17 200
2018-09-21 $17.49 $17.53 $17.41 $17.52 $15.34 3,108
2018-09-20 $17.40 $17.56 $17.35 $17.53 $15.35 10,325
2018-09-19 $17.40 $17.40 $17.16 $17.38 $15.22 431
2018-09-18 $17.17 $17.17 $17.17 $17.17 $15.04 0
2018-09-17 $17.17 $17.17 $17.17 $17.17 $15.04 300
2018-09-14 $17.27 $17.27 $17.26 $17.26 $15.12 4,741
2018-09-13 $17.36 $17.36 $17.12 $17.12 $14.95 1,396
2018-09-12 $16.97 $17.28 $16.97 $17.28 $15.09 23,036
2018-09-11 $16.80 $17.09 $16.80 $17.09 $14.92 9,509
2018-09-10 $17.01 $17.05 $16.89 $16.93 $14.78 1,552
2018-09-07 $16.71 $16.95 $16.66 $16.70 $14.58 2,712
2018-09-06 $16.87 $16.87 $16.87 $16.87 $14.73 1,165
2018-09-05 $16.75 $16.81 $16.72 $16.72 $14.60 79,086
2018-09-04 $16.76 $16.84 $16.76 $16.82 $14.69 5,034
2018-08-31 $17.08 $17.08 $17.07 $17.07 $14.90 1,922
2018-08-30 $17.48 $17.48 $17.48 $17.48 $15.26 0
2018-08-29 $17.36 $17.56 $17.36 $17.48 $15.26 5,785

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.