First Trust IPOX (R) Europe Equity Opportunities ETF (FPXE) Exchange: NASDAQ

Data as of Oct. 10, 2025

$31.72 ($0.14) 0.44%

First Trust IPOX (R) Europe Equity Opportunities ETF - Daily Information
Click for more stock information on First Trust IPOX (R) Europe Equity Opportunities ETF.
Daily Information Data
Date Oct. 10, 2025
Open $31.88
Previous Close $31.72
High $31.89
Low $31.59
Adjusted Open $31.88
Previous Adjusted Close $31.72
Adjusted High $31.89
Adjusted Low $31.59

About First Trust IPOX (R) Europe Equity Opportunities ETF (FPXE)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned, developed, maintained and sponsored by IPOX® Schuster LLC (the "Index Provider"). It is the sole responsibility of the Index Provider to decide on all matters relating to the Index methodology and Index constituent selection. The Index Provider may make exceptions to the Index methodology regarding constituent inclusion, exclusion and weighting.The Index seeks to measure the performance of the equity securities of the 100 largest and typically most liquid initial public offerings ("IPOs") (including spin-offs and equity carve-outs) of companies that are economically tied to Europe. The Index considers a company to be economically tied to Europe if it is both (i) legally domiciled in Europe; and (ii) issues securities that trade on an accessible developed European securities exchange. An IPO is a public offering in which the shares of stock in a company are sold to the general public for the first time on an exchange. The Index measures the performance of a company's equity securities for the 1,000 trading days following its IPO. A company is eligible for inclusion in the Index on the close of the 6th trading day following its IPO and is eligible to remain in the Index until the close of the 1,000th trading day. The IPOX® Global Composite Index (the "Base Index") serves as the initial universe for the Index. The Base Index is a market capitalization-weighted index which seeks to provide exposure to the aftermarket performance of the global IPO market. Securities issued by companies without a minimum market capitalization of $50 million on the close of the first trading day following the IPO, companies with less than 15% public float at the IPO and companies that experience abnormally large "underpricing" in their IPO are not eligible for inclusion in the Base Index.The Index is selected by first excluding all securities comprising the Base Index that are issued by companies not domiciled in Europe or whose securities do not trade on an accessible developed European securities exchange. To be eligible for inclusion in the Index, a company must be domiciled and have its securities trade in Austria, Belgium, Denmark, Finland, France, Germany, Italy, Ireland, Luxembourg, Norway, Portugal, Spain, Sweden, Switzerland, the Netherlands or the United Kingdom. The Index also excludes all securities that do not have a minimum average daily equity turnover of €2.5 million. The remaining securities are then ranked according to market capitalization. The 100 securities with the largest market capitalizations are included in the Index. The Index may be composed of securities issued by small, mid and large capitalization companies. While the Index is market-capitalization weighted, individual securities are capped at a weight of 10% and those securities with a weight of greater than 4% are capped at a cumulative weight of 40%.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in health care companies and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector. The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").In certain circumstances, such as pending corporate actions, economically significant IPOs, or spin-offs, mergers or acquisitions involving Index constituents, the Index Provider may make exceptions to the initial screening rebalancing and exit process described above. In addition, subject to the terms of the license agreement that permits the Fund to use the Index, the Index Provider may have the ability to change the Index methodology, terminate the license agreement or cease compiling, calculating and publishing the Index, in each case without the consent of the Fund, the Advisor or the Fund's shareholders.

Historical Stock Data for First Trust IPOX (R) Europe Equity Opportunities ETF (FPXE)

Date Open High Low Close Adj.Close Volume
2025-09-05 $31.88 $31.89 $31.59 $31.72 $31.72 2,712
2025-09-04 $31.49 $31.58 $31.43 $31.58 $31.58 809
2025-09-03 $31.31 $31.41 $31.27 $31.31 $31.31 1,269
2025-09-02 $31.28 $31.40 $31.28 $31.33 $31.33 771
2025-08-29 $31.92 $31.93 $31.90 $31.90 $31.90 609
2025-08-28 $32.02 $32.06 $32.00 $32.04 $32.04 1,440
2025-08-27 $31.90 $32.05 $31.84 $32.05 $32.05 1,422
2025-08-26 $32.10 $32.13 $32.05 $32.13 $32.13 1,083
2025-08-25 $32.37 $32.37 $32.07 $32.07 $32.07 643
2025-08-22 $31.92 $32.39 $31.92 $32.39 $32.39 1,425
2025-08-21 $31.75 $31.82 $31.75 $31.82 $31.82 2,126
2025-08-20 $31.81 $31.81 $31.65 $31.78 $31.78 1,015
2025-08-19 $32.03 $32.05 $31.82 $31.82 $31.82 2,066
2025-08-18 $32.06 $32.14 $32.05 $32.14 $32.14 1,759
2025-08-15 $32.09 $32.13 $32.07 $32.13 $32.13 963
2025-08-14 $31.90 $32.06 $31.90 $32.05 $32.05 2,238
2025-08-13 $33.48 $33.48 $32.09 $32.12 $32.12 3,709
2025-08-12 $31.98 $32.04 $31.96 $32.00 $32.00 2,302
2025-08-11 $31.67 $31.78 $31.66 $31.70 $31.70 6,649
2025-08-08 $31.72 $31.72 $31.67 $31.67 $31.67 301
2025-08-07 $31.84 $31.91 $31.60 $31.63 $31.63 1,988
2025-08-06 $31.40 $31.98 $31.35 $31.42 $31.42 8,160
2025-08-05 $31.22 $31.22 $31.18 $31.18 $31.18 271
2025-08-04 $31.24 $31.26 $31.24 $31.26 $31.26 1,224
2025-08-01 $30.86 $30.86 $30.81 $30.86 $30.86 4,327
2025-07-31 $31.35 $31.37 $31.20 $31.20 $31.20 2,014
2025-07-30 $31.67 $31.67 $31.50 $31.50 $31.50 341
2025-07-29 $31.58 $31.63 $31.54 $31.54 $31.54 486
2025-07-28 $31.66 $31.68 $31.65 $31.66 $31.66 1,201
2025-07-25 $32.21 $32.21 $32.21 $32.21 $32.21 203
2025-07-24 $32.07 $32.07 $32.07 $32.07 $32.07 65
2025-07-23 $32.00 $32.28 $32.00 $32.28 $32.28 3,488
2025-07-22 $31.41 $31.67 $31.41 $31.67 $31.67 3,221
2025-07-21 $31.81 $31.81 $31.70 $31.70 $31.70 357
2025-07-18 $31.71 $31.79 $31.60 $31.60 $31.60 778
2025-07-17 $31.68 $32.25 $31.58 $31.69 $31.69 2,119
2025-07-16 $31.41 $31.44 $31.41 $31.44 $31.44 475
2025-07-15 $31.34 $31.34 $31.26 $31.26 $31.26 116
2025-07-14 $31.46 $31.47 $31.46 $31.47 $31.47 427
2025-07-11 $31.38 $31.38 $31.26 $31.26 $31.26 292
2025-07-10 $31.58 $31.58 $31.58 $31.58 $31.58 118
2025-07-09 $31.58 $31.79 $31.58 $31.79 $31.79 863
2025-07-08 $31.08 $31.21 $31.08 $31.21 $31.21 967
2025-07-07 $30.91 $31.00 $30.91 $31.00 $31.00 303
2025-07-03 $30.90 $31.21 $30.90 $30.94 $30.94 535
2025-07-02 $30.79 $30.87 $30.79 $30.87 $30.87 844
2025-07-01 $30.83 $30.83 $30.83 $30.83 $30.83 81
2025-06-30 $31.05 $31.23 $31.05 $31.23 $31.23 837
2025-06-27 $31.12 $31.12 $30.99 $31.06 $31.06 1,443
2025-06-26 $30.75 $30.75 $30.75 $30.75 $30.75 122
2025-06-25 $30.67 $30.75 $30.67 $30.67 $30.41 1,164
2025-06-24 $33.61 $33.61 $30.73 $30.77 $30.51 1,483
2025-06-23 $30.24 $30.36 $30.24 $30.36 $30.10 1,358
2025-06-20 $30.16 $30.16 $30.06 $30.06 $29.81 1,263
2025-06-18 $30.21 $30.22 $30.07 $30.07 $29.82 699
2025-06-17 $30.35 $30.48 $30.15 $30.15 $29.90 1,365
2025-06-16 $30.73 $31.34 $30.42 $30.42 $30.16 1,329
2025-06-13 $30.30 $30.87 $30.22 $30.87 $30.61 1,374
2025-06-12 $30.74 $30.95 $30.71 $30.71 $30.45 1,351
2025-06-11 $30.58 $30.87 $30.49 $30.49 $30.23 18,208
2025-06-10 $30.33 $30.33 $30.32 $30.32 $30.06 149
2025-06-09 $30.37 $30.37 $30.37 $30.37 $30.12 86
2025-06-06 $30.38 $30.38 $30.38 $30.38 $30.12 7
2025-06-05 $30.45 $30.45 $30.45 $30.45 $30.19 15
2025-06-04 $30.26 $30.38 $30.26 $30.32 $30.06 1,127
2025-06-03 $30.59 $30.59 $30.00 $30.12 $29.87 1,578
2025-06-02 $30.62 $31.49 $29.96 $30.43 $30.17 10,515
2025-05-30 $29.86 $29.96 $29.86 $29.96 $29.96 1,030
2025-05-29 $29.79 $29.84 $29.79 $29.84 $29.84 552
2025-05-28 $29.86 $29.86 $29.81 $29.83 $29.83 414
2025-05-27 $29.88 $30.00 $29.81 $29.93 $29.93 11,039
2025-05-23 $29.54 $29.54 $29.43 $29.43 $29.43 343
2025-05-22 $29.33 $29.33 $29.33 $29.33 $29.33 67
2025-05-21 $29.26 $29.32 $29.26 $29.32 $29.32 399
2025-05-20 $29.50 $29.50 $29.43 $29.48 $29.48 925
2025-05-19 $29.11 $29.32 $29.11 $29.32 $29.32 1,023
2025-05-16 $28.89 $29.00 $28.89 $28.97 $28.97 427
2025-05-15 $28.81 $28.81 $28.81 $28.81 $28.81 123
2025-05-14 $28.64 $28.80 $28.53 $28.53 $28.53 3,879
2025-05-13 $28.60 $28.62 $28.57 $28.57 $28.57 336
2025-05-12 $28.40 $28.48 $28.25 $28.48 $28.48 2,063
2025-05-09 $28.12 $28.13 $28.02 $28.02 $28.02 1,274
2025-05-08 $27.96 $27.97 $27.96 $27.97 $27.97 302
2025-05-07 $28.03 $28.06 $28.03 $28.06 $28.06 391
2025-05-06 $28.05 $28.05 $27.89 $27.89 $27.89 378
2025-05-05 $28.20 $28.20 $28.13 $28.13 $28.13 609
2025-05-02 $28.19 $28.30 $28.04 $28.04 $28.04 1,145
2025-05-01 $27.52 $27.52 $27.43 $27.43 $27.43 347
2025-04-30 $27.77 $27.77 $27.38 $27.55 $27.55 787
2025-04-29 $27.38 $27.57 $27.38 $27.47 $27.47 777
2025-04-28 $27.32 $27.42 $27.22 $27.42 $27.42 502
2025-04-25 $27.07 $27.18 $27.07 $27.18 $27.18 155
2025-04-24 $26.92 $26.92 $26.92 $26.92 $26.92 196
2025-04-23 $26.66 $26.66 $26.37 $26.37 $26.37 1,253
2025-04-22 $26.30 $26.30 $26.30 $26.30 $26.30 135
2025-04-21 $25.54 $25.54 $25.54 $25.54 $25.54 344
2025-04-17 $25.82 $25.82 $25.82 $25.82 $25.82 130
2025-04-16 $25.83 $25.83 $25.69 $25.69 $25.69 546
2025-04-15 $25.80 $25.80 $25.80 $25.80 $25.80 247
2025-04-14 $25.41 $25.41 $25.41 $25.41 $25.41 65
2025-04-11 $24.74 $25.07 $24.74 $25.07 $25.07 1,257
2025-04-10 $23.98 $24.51 $23.93 $24.41 $24.41 5,983
2025-04-09 $23.10 $25.29 $23.10 $25.29 $25.29 1,363
2025-04-08 $23.88 $23.88 $22.99 $22.99 $22.99 1,025
2025-04-07 $21.14 $23.37 $21.14 $23.14 $23.14 483
2025-04-04 $23.49 $23.65 $23.43 $23.43 $23.43 1,330
2025-04-03 $25.51 $25.67 $25.33 $25.33 $25.33 26,949
2025-04-02 $26.04 $26.08 $26.04 $26.08 $26.08 476
2025-04-01 $25.84 $25.84 $25.84 $25.84 $25.84 205
2025-03-31 $25.37 $25.73 $25.33 $25.66 $25.66 9,778
2025-03-28 $25.99 $25.99 $25.97 $25.97 $25.97 523
2025-03-27 $26.19 $26.33 $26.19 $26.33 $26.33 140
2025-03-26 $26.61 $26.62 $26.40 $26.40 $26.40 665
2025-03-25 $27.13 $27.13 $26.98 $26.98 $26.98 607
2025-03-24 $26.91 $27.01 $26.89 $27.01 $27.01 544
2025-03-21 $26.67 $26.76 $26.67 $26.76 $26.76 836
2025-03-20 $26.97 $26.97 $26.97 $26.97 $26.97 232
2025-03-19 $27.01 $27.08 $27.01 $27.08 $27.08 304
2025-03-18 $26.81 $26.93 $26.72 $26.92 $26.92 2,507
2025-03-17 $26.96 $27.33 $26.96 $27.12 $27.12 1,521
2025-03-14 $26.36 $26.64 $26.31 $26.64 $26.64 33,833
2025-03-13 $25.84 $25.84 $25.84 $25.84 $25.84 179
2025-03-12 $26.25 $26.35 $26.25 $26.30 $26.30 871
2025-03-11 $25.80 $25.93 $25.72 $25.93 $25.93 1,685
2025-03-10 $26.00 $26.00 $25.72 $25.80 $25.80 1,117
2025-03-07 $26.51 $26.93 $26.51 $26.93 $26.93 1,026
2025-03-06 $26.85 $26.85 $26.74 $26.74 $26.74 285
2025-03-05 $27.23 $27.47 $27.23 $27.47 $27.47 428
2025-03-04 $26.93 $26.93 $26.89 $26.89 $26.89 752
2025-03-03 $27.49 $27.49 $26.92 $27.03 $27.03 3,965
2025-02-28 $27.04 $27.06 $27.04 $27.06 $27.06 213
2025-02-27 $27.58 $27.58 $26.94 $26.94 $26.94 2,028
2025-02-26 $27.69 $27.69 $27.47 $27.54 $27.54 1,076
2025-02-25 $27.19 $27.23 $27.19 $27.21 $27.21 1,057
2025-02-24 $27.57 $27.57 $27.30 $27.34 $27.34 2,000
2025-02-21 $27.77 $27.77 $27.55 $27.55 $27.55 787
2025-02-20 $27.77 $27.92 $27.74 $27.92 $27.92 1,586
2025-02-19 $27.99 $28.02 $27.99 $28.02 $28.02 852
2025-02-18 $28.48 $28.48 $28.48 $28.48 $28.48 169
2025-02-14 $28.28 $28.28 $28.17 $28.17 $28.17 317
2025-02-13 $28.35 $28.35 $28.29 $28.29 $28.29 363
2025-02-12 $27.77 $28.12 $27.77 $28.07 $28.07 634
2025-02-11 $28.03 $28.07 $27.99 $27.99 $27.99 2,765
2025-02-10 $28.17 $28.23 $28.17 $28.18 $28.18 1,078
2025-02-07 $28.12 $28.12 $27.73 $27.73 $27.73 1,260
2025-02-06 $28.08 $28.12 $28.07 $28.12 $28.12 1,104
2025-02-05 $28.00 $28.09 $28.00 $28.06 $28.06 1,679
2025-02-04 $27.56 $27.70 $27.56 $27.70 $27.70 852
2025-02-03 $27.03 $27.16 $27.03 $27.10 $27.10 887
2025-01-31 $27.61 $27.65 $27.48 $27.49 $27.49 1,120
2025-01-30 $27.64 $27.68 $27.58 $27.58 $27.58 297
2025-01-29 $27.43 $27.43 $27.22 $27.31 $27.31 836
2025-01-28 $27.27 $27.30 $27.27 $27.30 $27.30 438
2025-01-27 $26.90 $26.98 $26.89 $26.94 $26.94 1,035
2025-01-24 $27.43 $27.43 $27.43 $27.43 $27.43 47
2025-01-23 $27.28 $27.51 $27.27 $27.46 $27.46 5,896
2025-01-22 $27.42 $27.45 $27.42 $27.45 $27.45 726
2025-01-21 $27.04 $27.08 $27.04 $27.08 $27.08 1,454
2025-01-17 $26.44 $26.44 $26.40 $26.41 $26.41 836
2025-01-16 $26.25 $26.40 $26.25 $26.37 $26.37 1,333
2025-01-15 $26.12 $26.12 $26.06 $26.12 $26.12 917
2025-01-14 $25.63 $25.63 $25.57 $25.57 $25.57 395
2025-01-13 $25.29 $25.34 $25.17 $25.29 $25.29 1,160
2025-01-10 $25.56 $25.66 $25.56 $25.64 $25.64 454
2025-01-08 $26.02 $26.03 $26.02 $26.03 $26.03 343
2025-01-07 $26.03 $26.08 $26.00 $26.02 $26.02 988
2025-01-06 $26.36 $26.36 $26.30 $26.33 $26.33 693
2025-01-03 $25.99 $26.04 $25.99 $26.04 $26.04 144
2025-01-02 $25.66 $25.80 $25.52 $25.63 $25.63 1,704
2024-12-31 $24.98 $25.61 $24.98 $25.56 $25.56 1,010
2024-12-30 $25.43 $25.71 $25.43 $25.57 $25.57 4,910
2024-12-27 $25.70 $25.84 $25.70 $25.84 $25.84 108
2024-12-26 $25.81 $25.81 $25.81 $25.81 $25.81 6
2024-12-24 $25.76 $25.76 $25.76 $25.76 $25.76 12
2024-12-23 $25.67 $25.67 $25.67 $25.67 $25.67 14
2024-12-20 $25.67 $25.67 $25.67 $25.67 $25.67 73
2024-12-19 $25.52 $25.52 $25.48 $25.48 $25.48 215
2024-12-18 $26.24 $26.24 $25.50 $25.50 $25.50 615
2024-12-17 $26.25 $26.25 $26.25 $26.25 $26.25 32
2024-12-16 $26.58 $26.58 $26.58 $26.58 $26.58 25
2024-12-13 $26.58 $26.58 $26.58 $26.58 $26.58 161
2024-12-12 $26.70 $26.70 $26.69 $26.69 $26.56 147
2024-12-11 $26.72 $26.72 $26.70 $26.70 $26.57 141
2024-12-10 $26.50 $26.50 $26.44 $26.45 $26.33 210
2024-12-09 $27.03 $27.03 $26.68 $26.68 $26.55 337
2024-12-06 $27.08 $27.08 $27.08 $27.08 $26.95 23
2024-12-05 $27.06 $27.06 $26.99 $26.99 $26.86 1,913
2024-12-04 $26.99 $27.09 $26.93 $27.09 $26.96 1,127
2024-12-03 $26.80 $26.83 $26.80 $26.81 $26.68 2,007
2024-12-02 $26.76 $26.76 $26.76 $26.76 $26.63 66
2024-11-29 $26.80 $26.80 $26.80 $26.80 $26.67 18
2024-11-27 $26.56 $26.56 $26.56 $26.56 $26.43 24
2024-11-26 $26.46 $26.46 $26.32 $26.41 $26.29 1,629
2024-11-25 $26.56 $26.56 $26.56 $26.56 $26.43 68
2024-11-22 $26.24 $26.24 $26.24 $26.24 $26.12 162
2024-11-21 $26.01 $26.01 $25.96 $25.97 $25.85 801
2024-11-20 $25.80 $25.80 $25.80 $25.80 $25.68 72
2024-11-19 $25.59 $25.76 $25.59 $25.76 $25.64 755
2024-11-18 $25.52 $25.52 $25.52 $25.52 $25.40 23
2024-11-15 $25.57 $25.61 $25.57 $25.61 $25.61 642
2024-11-14 $26.14 $26.14 $26.04 $26.04 $26.04 1,007
2024-11-13 $26.14 $26.14 $26.05 $26.05 $26.05 247
2024-11-12 $26.06 $26.06 $26.06 $26.06 $26.06 87
2024-11-11 $26.40 $26.48 $26.38 $26.44 $26.44 836
2024-11-08 $26.62 $26.62 $26.62 $26.62 $26.62 82
2024-11-07 $26.75 $26.75 $26.75 $26.75 $26.75 82
2024-11-06 $26.13 $26.24 $26.13 $26.24 $26.24 1,089
2024-11-05 $26.25 $26.25 $26.25 $26.25 $26.25 12
2024-11-04 $25.95 $25.95 $25.95 $25.95 $25.95 24
2024-11-01 $26.17 $26.17 $26.03 $26.03 $26.03 819
2024-10-31 $26.02 $26.02 $26.02 $26.02 $26.02 53
2024-10-30 $26.38 $26.38 $26.32 $26.32 $26.32 624
2024-10-29 $26.52 $26.52 $26.52 $26.52 $26.52 271
2024-10-28 $26.39 $26.40 $26.38 $26.38 $26.38 514
2024-10-25 $26.26 $26.28 $26.18 $26.18 $26.18 1,373
2024-10-24 $26.04 $26.08 $26.04 $26.08 $26.08 112
2024-10-23 $25.90 $25.96 $25.90 $25.96 $25.96 2,892
2024-10-22 $26.24 $26.33 $26.24 $26.33 $26.33 373
2024-10-21 $26.45 $26.45 $26.45 $26.45 $26.45 106
2024-10-18 $26.59 $26.59 $26.59 $26.59 $26.59 1
2024-10-17 $26.49 $26.49 $26.47 $26.47 $26.47 201
2024-10-16 $26.43 $26.46 $26.43 $26.44 $26.44 418
2024-10-15 $26.47 $26.47 $26.47 $26.47 $26.47 53
2024-10-14 $26.79 $26.79 $26.79 $26.79 $26.79 2
2024-10-11 $26.69 $26.69 $26.69 $26.69 $26.69 4
2024-10-10 $26.43 $26.44 $26.43 $26.44 $26.44 1,321
2024-10-09 $26.44 $26.46 $26.44 $26.46 $26.46 843
2024-10-08 $26.25 $26.35 $26.25 $26.35 $26.35 330
2024-10-07 $26.17 $26.17 $26.10 $26.10 $26.10 123
2024-10-04 $26.30 $26.44 $26.30 $26.44 $26.44 204
2024-10-03 $26.16 $26.16 $26.16 $26.16 $26.16 4
2024-10-02 $26.23 $26.25 $26.23 $26.25 $26.25 139
2024-10-01 $26.26 $26.26 $26.26 $26.26 $26.26 24
2024-09-30 $26.61 $26.63 $26.53 $26.63 $26.63 750
2024-09-27 $26.90 $28.04 $26.72 $26.77 $26.77 5,618
2024-09-26 $26.97 $26.97 $26.96 $26.96 $26.96 116
2024-09-25 $26.78 $26.78 $26.70 $26.70 $26.70 205
2024-09-24 $26.57 $26.71 $26.57 $26.71 $26.71 112
2024-09-23 $26.60 $26.62 $26.59 $26.62 $26.62 603
2024-09-20 $26.52 $26.52 $26.52 $26.52 $26.52 2
2024-09-19 $26.67 $26.69 $26.67 $26.69 $26.69 113
2024-09-18 $26.41 $26.41 $26.41 $26.41 $26.41 9
2024-09-17 $26.39 $26.39 $26.39 $26.39 $26.39 9
2024-09-16 $26.43 $26.43 $26.43 $26.43 $26.43 4
2024-09-13 $26.30 $26.30 $26.28 $26.28 $26.28 307
2024-09-12 $26.00 $26.00 $26.00 $26.00 $26.00 8
2024-09-11 $25.32 $25.65 $25.32 $25.65 $25.65 114
2024-09-10 $25.41 $25.41 $25.41 $25.41 $25.41 9
2024-09-09 $25.47 $25.47 $25.40 $25.40 $25.40 391
2024-09-06 $25.19 $25.23 $25.13 $25.13 $25.13 1,033
2024-09-05 $25.48 $25.48 $25.37 $25.45 $25.45 211
2024-09-04 $25.58 $25.62 $25.58 $25.62 $25.62 360
2024-09-03 $25.72 $25.72 $25.72 $25.72 $25.72 22
2024-08-30 $26.56 $26.61 $26.56 $26.61 $26.61 108
2024-08-29 $26.31 $26.39 $26.31 $26.39 $26.39 329
2024-08-28 $26.22 $26.22 $26.22 $26.22 $26.22 7
2024-08-27 $26.36 $26.49 $26.35 $26.49 $26.49 1,021
2024-08-26 $26.40 $26.40 $26.40 $26.40 $26.40 75
2024-08-23 $26.57 $26.57 $26.57 $26.57 $26.57 12
2024-08-22 $26.09 $26.09 $26.09 $26.09 $26.09 5
2024-08-21 $26.22 $26.22 $26.22 $26.22 $26.22 2
2024-08-20 $25.97 $25.97 $25.97 $25.97 $25.97 6
2024-08-19 $25.95 $26.03 $25.95 $26.03 $26.03 133
2024-08-16 $25.78 $25.78 $25.78 $25.78 $25.78 60
2024-08-15 $25.61 $25.65 $25.61 $25.65 $25.65 115
2024-08-14 $25.27 $25.27 $25.17 $25.20 $25.20 873
2024-08-13 $24.84 $25.06 $24.84 $25.06 $25.06 40,848
2024-08-12 $24.62 $24.71 $24.62 $24.71 $24.71 431
2024-08-09 $24.69 $24.69 $24.69 $24.69 $24.69 63
2024-08-08 $24.03 $24.37 $24.03 $24.37 $24.37 247
2024-08-07 $23.84 $23.84 $23.84 $23.84 $23.84 129
2024-08-06 $23.70 $23.86 $23.47 $23.86 $23.86 1,067
2024-08-05 $23.68 $23.68 $23.68 $23.68 $23.68 15
2024-08-02 $24.23 $24.32 $24.17 $24.32 $24.32 1,237
2024-08-01 $24.81 $24.97 $24.81 $24.97 $24.97 931
2024-07-31 $25.73 $25.73 $25.73 $25.73 $25.73 28
2024-07-30 $25.34 $25.34 $25.34 $25.34 $25.34 162
2024-07-29 $25.43 $25.43 $25.43 $25.43 $25.43 1
2024-07-26 $25.61 $25.61 $25.59 $25.59 $25.59 208
2024-07-25 $25.42 $25.42 $25.29 $25.29 $25.29 230
2024-07-24 $25.73 $25.73 $25.73 $25.73 $25.73 15
2024-07-23 $26.30 $26.30 $26.30 $26.30 $26.30 20
2024-07-22 $26.20 $26.26 $26.20 $26.26 $26.26 341
2024-07-19 $25.81 $25.81 $25.80 $25.80 $25.80 1,824
2024-07-18 $25.88 $25.88 $25.88 $25.88 $25.88 8
2024-07-17 $26.02 $26.02 $26.02 $26.02 $26.02 5
2024-07-16 $26.36 $26.36 $26.36 $26.36 $26.36 43
2024-07-15 $26.23 $26.23 $26.23 $26.23 $26.23 137
2024-07-12 $26.38 $26.41 $26.36 $26.36 $26.36 810
2024-07-11 $26.14 $26.14 $26.14 $26.14 $26.14 25
2024-07-10 $26.17 $26.17 $26.17 $26.17 $26.17 71
2024-07-09 $25.99 $26.36 $25.93 $25.93 $25.93 1,219
2024-07-08 $26.06 $26.06 $26.06 $26.06 $26.06 84
2024-07-05 $26.04 $26.04 $26.04 $26.04 $26.04 9
2024-07-03 $25.70 $25.70 $25.70 $25.70 $25.70 25
2024-07-02 $25.32 $25.41 $25.32 $25.41 $25.41 451
2024-07-01 $25.38 $25.38 $25.38 $25.38 $25.38 30
2024-06-28 $25.51 $25.55 $25.49 $25.49 $25.49 665
2024-06-27 $25.50 $25.56 $25.50 $25.56 $25.56 414
2024-06-26 $25.84 $25.84 $25.84 $25.84 $25.49 89
2024-06-25 $25.75 $25.83 $25.75 $25.83 $25.48 1,042
2024-06-24 $25.79 $25.79 $25.79 $25.79 $25.44 36
2024-06-21 $25.68 $25.77 $25.68 $25.77 $25.42 237
2024-06-20 $26.01 $26.08 $25.95 $25.95 $25.60 272
2024-06-18 $25.94 $26.14 $25.94 $26.14 $25.79 1,165
2024-06-17 $25.89 $25.89 $25.89 $25.89 $25.54 51
2024-06-14 $25.65 $25.75 $25.65 $25.75 $25.40 221
2024-06-13 $26.09 $26.22 $26.09 $26.22 $25.87 615
2024-06-12 $26.64 $26.64 $26.54 $26.54 $26.18 227
2024-06-11 $25.95 $25.95 $25.95 $25.95 $25.60 207
2024-06-10 $25.98 $26.01 $25.98 $26.01 $26.01 288
2024-06-07 $25.86 $25.86 $25.86 $25.86 $25.86 48
2024-06-06 $26.24 $26.26 $26.24 $26.26 $26.26 305
2024-06-05 $26.04 $26.26 $26.02 $26.26 $26.26 2,051
2024-06-04 $25.79 $25.79 $25.79 $25.79 $25.79 160
2024-06-03 $26.11 $26.11 $26.00 $26.05 $26.05 354
2024-05-31 $25.77 $25.99 $25.77 $25.99 $25.99 141
2024-05-30 $25.89 $25.89 $25.84 $25.87 $25.87 424
2024-05-29 $25.70 $25.70 $25.70 $25.70 $25.70 71
2024-05-28 $26.08 $26.08 $26.08 $26.08 $26.08 21,828
2024-05-24 $26.04 $26.06 $26.04 $26.06 $26.06 143
2024-05-23 $26.01 $26.01 $25.74 $25.74 $25.74 22,306
2024-05-22 $25.87 $25.87 $25.75 $25.81 $25.81 649
2024-05-21 $25.77 $25.95 $25.77 $25.95 $25.95 1,663
2024-05-20 $25.76 $25.76 $25.76 $25.76 $25.76 76
2024-05-17 $25.70 $25.70 $25.70 $25.70 $25.70 153
2024-05-16 $25.83 $25.83 $25.73 $25.73 $25.73 178
2024-05-15 $25.95 $25.95 $25.95 $25.95 $25.95 180
2024-05-14 $25.42 $25.45 $25.42 $25.45 $25.45 102
2024-05-13 $25.20 $25.24 $25.17 $25.20 $25.20 2,812
2024-05-10 $25.11 $25.15 $25.11 $25.15 $25.15 130
2024-05-09 $25.00 $25.00 $24.99 $24.99 $24.99 131
2024-05-08 $24.91 $24.91 $24.91 $24.91 $24.91 36
2024-05-07 $24.91 $24.91 $24.91 $24.91 $24.91 6
2024-05-06 $24.83 $24.83 $24.83 $24.83 $24.83 119
2024-05-03 $24.60 $24.60 $24.60 $24.60 $24.60 8
2024-05-02 $24.23 $24.23 $24.23 $24.23 $24.23 4
2024-05-01 $23.99 $24.01 $23.93 $24.01 $24.01 734
2024-04-30 $24.12 $24.12 $24.12 $24.12 $24.12 5
2024-04-29 $24.45 $24.45 $24.45 $24.45 $24.45 49
2024-04-26 $24.37 $24.37 $24.37 $24.37 $24.37 4
2024-04-25 $24.02 $24.02 $24.02 $24.02 $24.02 7
2024-04-24 $24.13 $24.13 $24.13 $24.13 $24.13 28
2024-04-23 $24.21 $24.21 $24.21 $24.21 $24.21 6
2024-04-22 $23.54 $23.60 $23.54 $23.60 $23.60 231
2024-04-19 $23.46 $23.48 $23.38 $23.38 $23.38 771
2024-04-18 $23.60 $23.60 $23.60 $23.60 $23.60 138
2024-04-17 $23.87 $23.87 $23.87 $23.87 $23.87 27
2024-04-16 $24.01 $24.01 $24.01 $24.01 $24.01 121
2024-04-15 $24.29 $24.29 $24.29 $24.29 $24.29 56
2024-04-12 $24.46 $24.46 $24.46 $24.46 $24.46 27
2024-04-11 $25.02 $25.02 $25.02 $25.02 $25.02 126
2024-04-10 $24.80 $24.80 $24.80 $24.80 $24.80 13
2024-04-09 $25.60 $25.60 $25.19 $25.19 $25.19 277
2024-04-08 $25.54 $25.54 $25.54 $25.54 $25.54 33
2024-04-05 $25.29 $25.29 $25.29 $25.29 $25.29 9
2024-04-04 $25.45 $25.48 $24.99 $24.99 $24.99 561
2024-04-03 $25.21 $25.33 $25.21 $25.33 $25.33 289
2024-04-02 $25.06 $25.06 $25.06 $25.06 $25.06 15
2024-04-01 $25.22 $25.22 $25.22 $25.22 $25.22 146
2024-03-28 $25.33 $25.33 $25.33 $25.33 $25.33 16
2024-03-27 $25.41 $25.41 $25.41 $25.41 $25.41 51
2024-03-26 $25.52 $25.52 $25.39 $25.39 $25.39 196
2024-03-25 $25.45 $25.45 $25.45 $25.45 $25.45 117
2024-03-22 $25.39 $25.39 $25.34 $25.34 $25.34 1,006
2024-03-21 $25.44 $25.51 $25.44 $25.48 $25.48 696
2024-03-20 $25.52 $25.52 $25.52 $25.52 $25.46 2
2024-03-19 $25.16 $25.16 $25.16 $25.16 $25.10 7
2024-03-18 $25.10 $25.10 $25.10 $25.10 $25.04 128
2024-03-15 $25.13 $25.13 $25.13 $25.13 $25.07 3
2024-03-14 $25.35 $25.35 $25.26 $25.26 $25.20 229
2024-03-13 $25.29 $25.29 $25.29 $25.29 $25.23 11
2024-03-12 $24.87 $25.08 $24.87 $25.08 $25.02 191
2024-03-11 $24.77 $24.78 $24.27 $24.78 $24.72 2,824
2024-03-08 $24.87 $24.87 $24.87 $24.87 $24.87 46
2024-03-07 $25.26 $25.26 $25.26 $25.26 $25.26 9
2024-03-06 $24.97 $24.97 $24.92 $24.92 $24.92 264
2024-03-05 $24.61 $24.61 $24.61 $24.61 $24.61 46
2024-03-04 $25.05 $25.05 $24.92 $24.96 $24.96 1,117
2024-03-01 $25.01 $25.05 $25.01 $25.05 $25.05 377
2024-02-29 $24.64 $24.67 $24.49 $24.67 $24.67 407
2024-02-28 $24.45 $24.45 $24.45 $24.45 $24.45 8
2024-02-27 $24.45 $24.45 $24.45 $24.45 $24.45 4
2024-02-26 $24.62 $24.62 $24.62 $24.62 $24.62 79
2024-02-23 $24.24 $24.26 $24.24 $24.26 $24.26 133
2024-02-22 $24.14 $24.26 $24.12 $24.12 $24.12 1,539
2024-02-21 $23.80 $23.80 $23.80 $23.80 $23.80 162
2024-02-20 $23.82 $23.82 $23.82 $23.82 $23.82 104
2024-02-16 $24.03 $24.03 $24.01 $24.01 $24.01 125
2024-02-15 $24.08 $24.08 $24.08 $24.08 $24.08 12
2024-02-14 $23.73 $23.87 $23.73 $23.87 $23.87 227
2024-02-13 $23.54 $23.54 $23.35 $23.35 $23.35 953
2024-02-12 $23.75 $24.18 $22.97 $24.14 $24.14 2,639
2024-02-09 $23.61 $23.68 $23.61 $23.65 $23.65 404
2024-02-08 $23.20 $23.60 $23.20 $23.52 $23.52 3,657
2024-02-07 $22.87 $22.87 $22.87 $22.87 $22.87 224
2024-02-06 $22.68 $22.68 $22.68 $22.68 $22.68 26
2024-02-05 $22.54 $22.54 $22.54 $22.54 $22.54 2
2024-02-02 $22.56 $22.56 $22.56 $22.56 $22.56 4
2024-02-01 $22.71 $22.71 $22.71 $22.71 $22.71 2
2024-01-31 $22.50 $22.50 $22.50 $22.50 $22.50 44
2024-01-30 $22.64 $22.64 $22.64 $22.64 $22.64 44
2024-01-29 $22.57 $22.57 $22.57 $22.57 $22.57 61
2024-01-26 $22.37 $22.37 $22.37 $22.37 $22.37 132
2024-01-25 $22.35 $22.35 $22.35 $22.35 $22.35 1,406
2024-01-24 $22.52 $22.52 $22.29 $22.29 $22.29 1,406
2024-01-23 $22.19 $22.19 $22.19 $22.19 $22.19 27
2024-01-22 $22.22 $22.22 $22.00 $22.16 $22.16 8,712
2024-01-19 $22.09 $22.09 $22.09 $22.09 $22.09 36
2024-01-18 $21.97 $21.97 $21.97 $21.97 $21.97 68
2024-01-17 $21.84 $21.84 $21.84 $21.84 $21.84 26
2024-01-16 $21.94 $21.94 $21.94 $21.94 $21.94 67
2024-01-12 $22.21 $22.21 $22.20 $22.21 $22.21 384
2024-01-11 $22.12 $22.12 $22.12 $22.12 $22.12 68
2024-01-10 $22.11 $22.16 $22.11 $22.16 $22.16 339
2024-01-09 $22.06 $22.06 $22.06 $22.06 $22.06 61
2024-01-08 $22.13 $22.13 $22.13 $22.13 $22.13 104
2024-01-05 $21.71 $21.71 $21.71 $21.71 $21.71 125
2024-01-04 $21.77 $21.77 $21.77 $21.77 $21.77 7
2024-01-03 $21.64 $21.64 $21.64 $21.64 $21.64 7
2024-01-02 $21.90 $21.90 $21.90 $21.90 $21.90 152
2023-12-29 $22.45 $22.45 $22.43 $22.43 $22.43 792
2023-12-28 $22.54 $22.54 $22.54 $22.54 $22.54 18
2023-12-27 $22.58 $22.58 $22.54 $22.57 $22.57 539
2023-12-26 $22.40 $22.47 $22.40 $22.47 $22.47 203
2023-12-22 $22.30 $22.30 $22.10 $22.30 $22.30 1,538
2023-12-21 $22.40 $22.40 $22.40 $22.40 $22.22 191
2023-12-20 $22.46 $22.48 $22.12 $22.12 $21.94 2,844
2023-12-19 $22.35 $22.44 $22.35 $22.44 $22.26 358
2023-12-18 $22.21 $22.24 $22.21 $22.24 $22.05 135
2023-12-15 $22.19 $22.20 $22.15 $22.15 $21.97 450
2023-12-14 $22.24 $22.24 $22.24 $22.24 $22.06 81
2023-12-13 $21.54 $21.84 $21.54 $21.84 $21.66 406
2023-12-12 $21.57 $21.57 $21.57 $21.57 $21.39 177
2023-12-11 $21.54 $21.54 $21.54 $21.54 $21.36 135
2023-12-08 $21.54 $21.54 $21.54 $21.54 $21.36 176
2023-12-07 $21.34 $21.42 $21.34 $21.42 $21.24 143
2023-12-06 $21.36 $21.36 $21.36 $21.36 $21.18 80
2023-12-05 $21.51 $21.51 $21.51 $21.51 $21.33 36
2023-12-04 $21.47 $21.57 $21.47 $21.57 $21.39 565
2023-12-01 $21.65 $21.65 $21.65 $21.65 $21.47 2
2023-11-30 $21.41 $21.41 $21.41 $21.41 $21.23 2
2023-11-29 $21.53 $21.53 $21.50 $21.50 $21.32 127
2023-11-28 $21.43 $21.43 $21.43 $21.43 $21.25 3
2023-11-27 $21.54 $21.54 $21.54 $21.54 $21.36 113
2023-11-24 $21.50 $21.63 $21.50 $21.63 $21.45 213
2023-11-22 $21.32 $21.32 $21.32 $21.32 $21.14 1
2023-11-21 $21.24 $21.24 $21.24 $21.24 $21.07 2
2023-11-20 $21.48 $21.48 $21.48 $21.48 $21.30 66
2023-11-17 $21.17 $21.17 $21.17 $21.17 $21.00 71
2023-11-16 $20.92 $20.92 $20.92 $20.92 $20.74 102
2023-11-15 $21.17 $21.17 $21.07 $21.07 $20.90 102
2023-11-14 $21.26 $21.26 $21.26 $21.26 $21.09 102
2023-11-13 $20.61 $20.69 $20.61 $20.69 $20.51 102
2023-11-10 $20.62 $20.62 $20.62 $20.62 $20.45 4
2023-11-09 $20.44 $20.44 $20.44 $20.44 $20.27 2
2023-11-08 $20.67 $20.67 $20.66 $20.66 $20.49 120
2023-11-07 $20.56 $20.59 $20.56 $20.59 $20.42 162
2023-11-06 $20.56 $20.58 $20.56 $20.58 $20.41 103
2023-11-03 $20.64 $20.64 $20.63 $20.63 $20.46 228
2023-11-02 $20.35 $20.35 $20.35 $20.35 $20.18 52
2023-11-01 $19.83 $19.95 $19.83 $19.95 $19.78 698
2023-10-31 $19.71 $19.79 $19.62 $19.79 $19.63 1,153
2023-10-30 $19.71 $19.71 $19.71 $19.71 $19.54 10
2023-10-27 $19.25 $19.25 $19.25 $19.25 $19.09 30
2023-10-26 $19.36 $19.36 $19.36 $19.36 $19.20 30
2023-10-25 $19.63 $19.63 $19.63 $19.63 $19.47 62
2023-10-24 $19.97 $19.97 $19.97 $19.97 $19.81 22
2023-10-23 $19.74 $19.74 $19.74 $19.74 $19.58 10
2023-10-20 $19.74 $19.74 $19.74 $19.74 $19.58 1
2023-10-19 $19.95 $19.95 $19.95 $19.95 $19.79 3
2023-10-18 $20.37 $20.37 $20.37 $20.37 $20.20 18
2023-10-17 $20.77 $20.77 $20.77 $20.77 $20.60 5
2023-10-16 $20.86 $20.86 $20.86 $20.86 $20.68 5
2023-10-13 $20.68 $20.68 $20.68 $20.68 $20.51 3
2023-10-12 $20.93 $20.93 $20.93 $20.93 $20.76 21
2023-10-11 $21.06 $21.06 $21.06 $21.06 $20.89 3
2023-10-10 $20.87 $20.87 $20.87 $20.87 $20.70 2
2023-10-09 $20.57 $20.69 $20.57 $20.69 $20.52 626
2023-10-06 $20.84 $20.84 $20.84 $20.84 $20.67 3
2023-10-05 $20.34 $20.41 $20.34 $20.41 $20.24 107
2023-10-04 $20.32 $20.32 $20.32 $20.32 $20.15 24
2023-10-03 $20.16 $20.16 $20.16 $20.16 $19.99 2
2023-10-02 $20.49 $20.49 $20.49 $20.49 $20.32 23
2023-09-29 $20.98 $20.98 $20.67 $20.73 $20.56 885
2023-09-28 $20.70 $20.75 $20.70 $20.75 $20.58 107
2023-09-27 $20.50 $20.54 $20.47 $20.47 $20.30 243
2023-09-26 $20.58 $20.58 $20.46 $20.46 $20.29 320
2023-09-25 $20.73 $20.73 $20.73 $20.73 $20.55 2
2023-09-22 $20.81 $20.81 $20.81 $20.81 $20.64 5
2023-09-21 $20.77 $20.77 $20.77 $20.77 $20.54 1
2023-09-20 $21.50 $21.50 $21.25 $21.25 $21.01 385
2023-09-19 $21.25 $21.25 $21.25 $21.25 $21.01 94
2023-09-18 $21.18 $21.28 $21.18 $21.24 $21.00 203
2023-09-15 $21.36 $21.36 $21.36 $21.36 $21.12 2
2023-09-14 $21.41 $21.44 $21.41 $21.44 $21.20 402
2023-09-13 $21.34 $21.34 $21.33 $21.33 $21.09 123
2023-09-12 $21.57 $21.57 $21.52 $21.52 $21.28 105
2023-09-11 $21.69 $21.76 $21.69 $21.76 $21.52 105
2023-09-08 $21.44 $21.44 $21.44 $21.44 $21.20 3
2023-09-07 $21.36 $21.47 $21.36 $21.47 $21.23 122
2023-09-06 $21.56 $21.56 $21.56 $21.56 $21.32 151
2023-09-05 $21.66 $21.66 $21.50 $21.50 $21.26 226
2023-09-01 $21.66 $21.66 $21.66 $21.66 $21.42 2
2023-08-31 $21.63 $21.63 $21.63 $21.63 $21.39 17
2023-08-30 $21.73 $21.73 $21.73 $21.73 $21.49 18
2023-08-29 $21.79 $21.79 $21.79 $21.79 $21.55 52
2023-08-28 $21.35 $21.35 $21.35 $21.35 $21.11 6
2023-08-25 $21.15 $21.15 $21.15 $21.15 $21.15 6
2023-08-24 $21.01 $21.01 $21.01 $21.01 $21.01 13
2023-08-23 $21.30 $21.30 $21.30 $21.30 $21.30 24
2023-08-22 $21.11 $21.11 $21.11 $21.11 $21.11 74
2023-08-21 $21.19 $21.19 $21.19 $21.19 $21.19 61
2023-08-18 $21.07 $21.07 $21.07 $21.07 $21.07 3
2023-08-17 $21.24 $21.24 $21.24 $21.24 $21.24 13
2023-08-16 $21.39 $21.39 $21.39 $21.39 $21.39 2
2023-08-15 $21.59 $21.59 $21.53 $21.53 $21.53 102
2023-08-14 $21.76 $21.76 $21.76 $21.76 $21.76 3
2023-08-11 $21.79 $21.79 $21.79 $21.79 $21.79 9
2023-08-10 $21.88 $21.88 $21.88 $21.88 $21.88 12
2023-08-09 $22.06 $22.06 $22.06 $22.06 $22.06 1
2023-08-08 $22.20 $22.20 $22.20 $22.20 $22.20 82
2023-08-07 $21.94 $21.94 $21.94 $21.94 $21.94 105
2023-08-04 $21.93 $21.93 $21.93 $21.93 $21.93 172
2023-08-03 $21.89 $21.95 $21.89 $21.95 $21.95 173
2023-08-02 $22.17 $22.17 $22.05 $22.05 $22.05 232
2023-08-01 $22.33 $22.33 $22.33 $22.33 $22.33 9
2023-07-31 $22.37 $22.37 $22.37 $22.37 $22.37 9
2023-07-28 $22.31 $22.31 $22.31 $22.31 $22.31 1
2023-07-27 $22.29 $22.29 $22.02 $22.02 $22.02 105
2023-07-26 $22.12 $22.16 $22.12 $22.16 $22.16 322
2023-07-25 $22.18 $22.18 $22.18 $22.18 $22.18 2
2023-07-24 $22.32 $22.32 $22.28 $22.28 $22.28 110
2023-07-21 $22.44 $22.49 $22.42 $22.42 $22.42 1,633
2023-07-20 $22.51 $22.51 $22.45 $22.45 $22.45 342
2023-07-19 $22.65 $22.65 $22.65 $22.65 $22.65 4
2023-07-18 $22.60 $22.60 $22.60 $22.60 $22.60 153
2023-07-17 $22.47 $22.47 $22.47 $22.47 $22.47 56
2023-07-14 $22.36 $22.36 $22.29 $22.29 $22.29 101
2023-07-13 $22.37 $22.50 $22.37 $22.49 $22.49 264
2023-07-12 $22.15 $22.15 $22.13 $22.15 $22.15 240
2023-07-11 $21.52 $21.62 $21.52 $21.62 $21.62 1,679
2023-07-10 $21.32 $21.52 $21.32 $21.52 $21.52 165
2023-07-07 $21.30 $21.36 $21.28 $21.30 $21.30 711
2023-07-06 $21.02 $21.02 $21.02 $21.02 $21.02 10
2023-07-05 $21.40 $21.40 $21.40 $21.40 $21.40 3
2023-07-03 $21.58 $21.58 $21.58 $21.58 $21.58 134
2023-06-30 $21.66 $21.67 $21.66 $21.67 $21.67 165
2023-06-29 $21.20 $21.23 $21.20 $21.23 $21.23 478
2023-06-28 $21.13 $21.13 $21.13 $21.13 $21.13 3
2023-06-27 $20.95 $20.95 $20.95 $20.95 $20.95 261
2023-06-26 $20.88 $20.88 $20.88 $20.88 $20.68 8
2023-06-23 $20.82 $20.82 $20.82 $20.82 $20.62 29
2023-06-22 $21.53 $21.67 $21.46 $21.47 $21.26 5,538
2023-06-21 $21.67 $21.72 $21.67 $21.70 $21.49 517
2023-06-20 $21.68 $21.69 $21.67 $21.69 $21.47 677
2023-06-16 $22.24 $22.24 $22.18 $22.18 $21.96 300
2023-06-15 $21.89 $22.09 $21.89 $22.09 $21.87 463
2023-06-14 $22.00 $22.00 $21.88 $21.88 $21.67 422
2023-06-13 $21.85 $21.87 $21.85 $21.87 $21.65 542
2023-06-12 $21.75 $21.75 $21.75 $21.75 $21.54 16
2023-06-09 $21.64 $21.69 $21.62 $21.69 $21.48 448
2023-06-08 $21.68 $21.69 $21.65 $21.67 $21.46 404
2023-06-07 $21.47 $21.47 $21.43 $21.44 $21.22 1,802
2023-06-06 $21.28 $21.47 $21.28 $21.47 $21.26 1,791
2023-06-05 $21.44 $21.49 $21.42 $21.48 $21.26 541
2023-06-02 $21.42 $21.49 $21.42 $21.49 $21.49 524
2023-06-01 $20.95 $21.25 $20.95 $21.21 $21.21 302
2023-05-31 $20.96 $21.01 $20.86 $21.01 $21.01 4,546
2023-05-30 $21.18 $21.18 $21.18 $21.18 $21.18 24
2023-05-26 $21.34 $21.40 $21.34 $21.38 $21.38 403
2023-05-25 $21.15 $21.18 $21.15 $21.18 $21.18 102
2023-05-24 $21.48 $21.48 $21.27 $21.28 $21.28 861
2023-05-23 $21.88 $21.88 $21.68 $21.70 $21.70 1,802
2023-05-22 $22.01 $22.04 $21.97 $21.99 $21.99 5,575
2023-05-19 $21.94 $21.98 $21.94 $21.97 $21.97 1,500
2023-05-18 $21.64 $21.78 $21.64 $21.78 $21.78 200
2023-05-17 $21.69 $21.75 $21.69 $21.71 $21.71 315
2023-05-16 $21.64 $21.67 $21.62 $21.62 $21.62 363
2023-05-15 $21.81 $21.86 $21.81 $21.86 $21.86 443
2023-05-12 $21.65 $21.71 $21.65 $21.71 $21.71 137
2023-05-11 $21.66 $21.74 $21.66 $21.74 $21.74 706
2023-05-10 $21.66 $21.77 $21.66 $21.74 $21.74 585
2023-05-09 $21.75 $21.76 $21.71 $21.74 $21.74 702
2023-05-08 $22.00 $22.00 $22.00 $22.00 $22.00 9
2023-05-05 $21.85 $21.91 $21.85 $21.91 $21.91 1,102
2023-05-04 $21.39 $21.41 $21.39 $21.41 $21.41 313
2023-05-03 $21.66 $21.83 $21.66 $21.67 $21.67 1,102
2023-05-02 $21.94 $21.94 $21.69 $21.79 $21.79 750
2023-05-01 $22.18 $22.18 $22.15 $22.15 $22.15 504
2023-04-28 $21.87 $22.10 $21.87 $22.10 $22.10 1,801
2023-04-27 $21.87 $22.04 $21.87 $22.04 $22.04 265
2023-04-26 $21.89 $21.89 $21.89 $21.89 $21.89 2
2023-04-25 $22.10 $22.18 $22.03 $22.03 $22.03 356
2023-04-24 $22.23 $22.28 $22.23 $22.28 $22.28 167
2023-04-21 $22.15 $22.32 $22.12 $22.32 $22.32 1,058
2023-04-20 $22.15 $22.17 $22.08 $22.09 $22.09 4,731
2023-04-19 $22.24 $22.28 $22.22 $22.22 $22.22 703
2023-04-18 $22.38 $22.43 $22.35 $22.39 $22.39 6,203
2023-04-17 $22.26 $22.36 $22.26 $22.36 $22.36 343
2023-04-14 $22.31 $22.33 $22.25 $22.33 $22.33 372
2023-04-13 $22.11 $22.28 $22.11 $22.28 $22.28 630
2023-04-12 $21.89 $22.02 $21.89 $21.91 $21.91 501
2023-04-11 $21.76 $21.86 $21.76 $21.82 $21.82 882
2023-04-10 $21.65 $21.68 $21.65 $21.68 $21.68 161
2023-04-06 $21.68 $21.68 $21.68 $21.68 $21.68 41
2023-04-05 $21.72 $21.72 $21.52 $21.56 $21.56 1,091
2023-04-04 $22.01 $22.01 $21.88 $21.88 $21.88 752
2023-04-03 $21.85 $21.97 $21.85 $21.97 $21.97 363
2023-03-31 $21.76 $21.76 $21.76 $21.76 $21.76 92
2023-03-30 $21.69 $21.70 $21.68 $21.70 $21.70 2,774
2023-03-29 $21.51 $21.51 $21.51 $21.51 $21.51 143
2023-03-28 $21.19 $21.19 $21.19 $21.19 $21.19 2
2023-03-27 $21.06 $21.15 $21.06 $21.15 $21.15 202
2023-03-24 $20.96 $20.97 $20.81 $20.97 $20.97 555
2023-03-23 $21.27 $21.34 $21.15 $21.22 $21.22 617
2023-03-22 $21.17 $21.26 $21.04 $21.04 $21.04 2,457
2023-03-21 $21.00 $21.17 $21.00 $21.17 $21.17 536
2023-03-20 $20.64 $20.64 $20.64 $20.64 $20.64 12
2023-03-17 $20.31 $20.45 $20.29 $20.41 $20.41 1,180
2023-03-16 $20.46 $20.68 $20.46 $20.68 $20.68 310
2023-03-15 $20.36 $20.36 $19.96 $20.35 $20.35 1,690
2023-03-14 $20.96 $21.03 $20.78 $21.03 $21.03 890
2023-03-13 $20.40 $20.61 $20.40 $20.51 $20.51 872
2023-03-10 $20.77 $20.77 $20.73 $20.73 $20.73 226
2023-03-09 $21.02 $21.02 $21.02 $21.02 $21.02 7
2023-03-08 $21.34 $21.34 $21.30 $21.34 $21.34 1,803
2023-03-07 $21.30 $21.30 $21.25 $21.25 $21.25 203
2023-03-06 $21.56 $21.56 $21.56 $21.56 $21.56 2
2023-03-03 $21.59 $21.59 $21.59 $21.59 $21.59 1
2023-03-02 $21.22 $21.25 $21.16 $21.25 $21.25 481
2023-03-01 $21.39 $21.43 $21.39 $21.42 $21.42 602
2023-02-28 $21.32 $21.32 $21.27 $21.27 $21.27 133
2023-02-27 $21.35 $21.35 $21.35 $21.35 $21.35 50
2023-02-24 $20.93 $21.05 $20.93 $21.05 $21.05 802
2023-02-23 $21.41 $21.41 $21.41 $21.41 $21.41 10
2023-02-22 $21.25 $21.25 $21.25 $21.25 $21.25 4
2023-02-21 $21.42 $21.42 $21.39 $21.39 $21.39 110
2023-02-17 $21.78 $21.78 $21.78 $21.78 $21.78 88
2023-02-16 $21.79 $21.85 $21.69 $21.69 $21.69 503
2023-02-15 $21.97 $21.97 $21.97 $21.97 $21.97 3
2023-02-14 $21.70 $21.91 $21.70 $21.88 $21.88 702
2023-02-13 $21.71 $21.84 $21.71 $21.84 $21.84 145
2023-02-10 $21.48 $21.48 $21.48 $21.48 $21.48 9
2023-02-09 $21.71 $21.71 $21.62 $21.62 $21.62 104
2023-02-08 $21.64 $21.69 $21.57 $21.60 $21.60 1,023
2023-02-07 $21.21 $21.57 $21.06 $21.57 $21.57 2,491
2023-02-06 $21.32 $21.32 $21.29 $21.32 $21.32 444
2023-02-03 $21.53 $21.53 $21.53 $21.53 $21.53 3
2023-02-02 $21.66 $21.97 $21.14 $21.68 $21.68 49,897
2023-02-01 $21.37 $21.71 $21.35 $21.71 $21.71 1,308
2023-01-31 $21.33 $21.39 $21.33 $21.39 $21.39 250
2023-01-30 $21.22 $21.22 $21.21 $21.21 $21.21 371
2023-01-27 $21.21 $21.50 $21.21 $21.42 $21.42 1,076
2023-01-26 $21.40 $21.40 $21.40 $21.40 $21.40 3
2023-01-25 $21.30 $21.30 $21.30 $21.30 $21.30 15
2023-01-24 $21.16 $21.24 $21.16 $21.23 $21.23 2,673
2023-01-23 $21.29 $21.29 $21.29 $21.29 $21.29 1
2023-01-20 $21.21 $21.21 $21.21 $21.21 $21.21 2
2023-01-19 $20.98 $20.98 $20.98 $20.98 $20.98 163
2023-01-18 $21.15 $21.15 $21.15 $21.15 $21.15 163
2023-01-17 $21.30 $21.30 $21.30 $21.30 $21.30 115
2023-01-13 $21.24 $21.24 $21.24 $21.24 $21.24 204
2023-01-12 $20.91 $21.12 $20.91 $21.08 $21.08 1,786
2023-01-11 $20.80 $20.80 $20.80 $20.80 $20.80 24
2023-01-10 $20.55 $20.66 $20.55 $20.66 $20.66 1,025
2023-01-09 $20.57 $20.58 $20.57 $20.58 $20.58 101
2023-01-06 $20.47 $20.47 $20.47 $20.47 $20.47 0
2023-01-05 $19.96 $19.96 $19.96 $19.96 $19.96 83
2023-01-04 $20.22 $20.22 $20.22 $20.22 $20.22 83
2023-01-03 $20.08 $20.08 $20.00 $20.00 $20.00 3,513
2022-12-30 $20.04 $20.04 $19.96 $20.02 $20.02 480
2022-12-29 $19.97 $20.22 $19.97 $20.18 $20.18 2,381
2022-12-28 $19.89 $19.89 $19.80 $19.80 $19.80 165
2022-12-27 $20.12 $20.13 $20.12 $20.13 $20.13 198
2022-12-23 $20.09 $20.11 $20.09 $20.11 $20.11 193
2022-12-22 $20.15 $20.15 $20.15 $20.15 $20.12 6
2022-12-21 $20.40 $20.40 $20.35 $20.35 $20.32 103
2022-12-20 $20.06 $20.11 $20.06 $20.11 $20.08 231
2022-12-19 $20.10 $20.10 $20.10 $20.10 $20.07 3
2022-12-16 $20.11 $20.11 $20.11 $20.11 $20.11 2
2022-12-15 $20.41 $20.45 $20.41 $20.45 $20.45 1,183
2022-12-14 $20.90 $20.98 $20.86 $20.92 $20.92 1,200
2022-12-13 $20.80 $20.85 $20.80 $20.82 $20.82 1,415
2022-12-12 $20.31 $20.56 $20.31 $20.56 $20.56 2,400
2022-12-09 $20.36 $20.36 $20.27 $20.27 $20.27 122
2022-12-08 $20.31 $20.31 $20.31 $20.31 $20.31 103
2022-12-07 $20.19 $20.21 $20.13 $20.13 $20.13 501
2022-12-06 $20.13 $20.13 $20.13 $20.13 $20.13 4
2022-12-05 $20.48 $20.48 $20.40 $20.41 $20.41 513
2022-12-02 $20.64 $20.64 $20.64 $20.64 $20.64 509
2022-12-01 $20.57 $20.62 $20.57 $20.62 $20.62 509
2022-11-30 $20.11 $20.54 $20.11 $20.54 $20.54 2,328
2022-11-29 $19.94 $19.94 $19.89 $19.89 $19.89 231
2022-11-28 $19.87 $19.87 $19.87 $19.87 $19.87 28
2022-11-25 $20.21 $20.21 $20.20 $20.20 $20.20 112
2022-11-23 $20.14 $20.16 $20.14 $20.16 $20.16 285
2022-11-22 $19.83 $19.90 $19.83 $19.90 $19.90 165
2022-11-21 $19.61 $19.72 $19.61 $19.72 $19.72 158
2022-11-18 $19.81 $19.81 $19.81 $19.81 $19.81 12
2022-11-17 $19.78 $19.91 $19.78 $19.91 $19.91 713
2022-11-16 $19.94 $19.94 $19.83 $19.86 $19.86 724
2022-11-15 $19.84 $19.84 $19.84 $19.84 $19.84 52
2022-11-14 $19.63 $19.75 $19.60 $19.60 $19.60 519
2022-11-11 $19.68 $19.82 $19.68 $19.80 $19.80 1,736
2022-11-10 $19.26 $19.43 $19.26 $19.43 $19.43 736
2022-11-09 $18.46 $18.46 $18.46 $18.46 $18.46 453
2022-11-08 $18.92 $18.92 $18.84 $18.84 $18.84 453
2022-11-07 $18.64 $18.73 $18.64 $18.73 $18.73 146
2022-11-04 $18.45 $18.60 $18.39 $18.60 $18.60 981
2022-11-03 $17.98 $18.00 $17.92 $17.92 $17.92 432
2022-11-02 $18.30 $18.30 $17.98 $18.01 $18.01 502
2022-11-01 $18.47 $18.47 $18.33 $18.35 $18.35 4,387
2022-10-31 $18.08 $18.08 $18.08 $18.08 $18.08 12
2022-10-28 $18.02 $18.11 $18.02 $18.11 $18.11 555
2022-10-27 $17.93 $17.97 $17.93 $17.97 $17.97 103
2022-10-26 $18.09 $18.09 $18.09 $18.09 $18.09 58
2022-10-25 $17.44 $17.78 $17.44 $17.78 $17.78 342
2022-10-24 $17.28 $17.30 $17.28 $17.30 $17.30 102
2022-10-21 $17.45 $17.45 $17.45 $17.45 $17.45 3
2022-10-20 $17.12 $17.12 $17.07 $17.07 $17.07 324
2022-10-19 $17.32 $17.32 $17.17 $17.20 $17.20 597
2022-10-18 $17.64 $17.64 $17.64 $17.64 $17.64 10
2022-10-17 $17.44 $17.44 $17.44 $17.44 $17.44 5
2022-10-14 $16.97 $16.97 $16.95 $16.95 $16.95 130
2022-10-13 $17.17 $17.20 $17.14 $17.20 $17.20 1,361
2022-10-12 $16.65 $16.65 $16.62 $16.62 $16.62 1,288
2022-10-11 $16.83 $16.83 $16.62 $16.67 $16.67 903
2022-10-10 $16.96 $17.04 $16.94 $17.02 $17.02 2,101
2022-10-07 $17.32 $17.32 $17.17 $17.17 $17.17 226
2022-10-06 $17.62 $17.63 $17.56 $17.56 $17.56 1,301
2022-10-05 $17.76 $17.80 $17.53 $17.80 $17.80 644
2022-10-04 $17.87 $18.03 $17.87 $18.03 $18.03 763
2022-10-03 $17.35 $17.44 $17.35 $17.44 $17.44 2,301
2022-09-30 $16.99 $16.99 $16.99 $16.99 $16.99 50
2022-09-29 $16.90 $16.92 $16.81 $16.92 $16.92 2,440
2022-09-28 $16.98 $17.25 $16.98 $17.20 $17.20 1,347
2022-09-27 $16.94 $16.94 $16.85 $16.85 $16.85 715
2022-09-26 $16.84 $17.05 $16.75 $16.81 $16.81 3,156
2022-09-23 $17.41 $17.41 $16.92 $17.06 $17.06 7,377
2022-09-22 $18.08 $18.08 $17.98 $17.99 $17.90 739
2022-09-21 $18.46 $18.46 $18.21 $18.21 $18.12 2,069
2022-09-20 $18.60 $18.60 $18.45 $18.47 $18.38 335
2022-09-19 $18.66 $18.83 $18.66 $18.83 $18.74 918
2022-09-16 $18.91 $18.91 $18.89 $18.89 $18.79 130
2022-09-15 $19.39 $19.39 $19.26 $19.26 $19.26 270
2022-09-14 $19.39 $19.39 $19.39 $19.39 $19.39 2
2022-09-13 $19.34 $19.34 $19.26 $19.26 $19.26 166
2022-09-12 $19.91 $20.05 $19.91 $19.98 $19.98 1,284
2022-09-09 $19.57 $19.72 $19.57 $19.67 $19.67 863
2022-09-08 $19.08 $19.18 $19.08 $19.18 $19.18 400
2022-09-07 $19.14 $19.36 $19.14 $19.36 $19.36 1,830
2022-09-06 $19.09 $19.09 $19.00 $19.05 $19.05 2,576
2022-09-02 $18.94 $18.94 $18.94 $18.94 $18.94 2
2022-09-01 $19.27 $19.27 $19.04 $19.23 $19.23 1,404
2022-08-31 $19.52 $19.52 $19.52 $19.52 $19.52 206
2022-08-30 $19.61 $19.64 $19.61 $19.64 $19.64 204
2022-08-29 $19.85 $19.86 $19.85 $19.85 $19.85 383
2022-08-26 $19.89 $19.89 $19.89 $19.89 $19.89 3
2022-08-25 $20.52 $20.52 $20.52 $20.52 $20.52 14
2022-08-24 $20.15 $20.21 $20.15 $20.21 $20.21 640
2022-08-23 $20.16 $20.16 $20.05 $20.05 $20.05 210
2022-08-22 $20.16 $20.16 $19.98 $19.98 $19.98 208
2022-08-19 $20.43 $20.47 $20.43 $20.47 $20.47 2,177
2022-08-18 $20.80 $20.81 $20.80 $20.81 $20.81 629
2022-08-17 $21.04 $21.04 $21.04 $21.04 $21.04 74
2022-08-16 $21.04 $21.19 $21.04 $21.19 $21.19 2,406
2022-08-15 $21.02 $21.02 $20.38 $20.38 $20.38 141
2022-08-12 $21.29 $21.29 $21.29 $21.29 $21.29 97
2022-08-11 $21.31 $21.31 $21.21 $21.21 $21.21 238
2022-08-10 $21.20 $21.23 $21.16 $21.18 $21.18 1,489
2022-08-09 $20.80 $20.80 $20.80 $20.80 $20.80 2,271
2022-08-08 $21.07 $21.07 $20.89 $20.93 $20.93 2,271
2022-08-05 $20.87 $21.02 $20.78 $20.98 $20.98 803
2022-08-04 $21.17 $21.17 $21.15 $21.15 $21.15 100
2022-08-03 $20.95 $21.04 $20.95 $21.02 $21.02 592
2022-08-02 $20.81 $20.81 $20.75 $20.75 $20.75 1,275
2022-08-01 $20.91 $20.91 $20.90 $20.90 $20.90 104
2022-07-29 $20.88 $21.01 $20.88 $20.98 $20.98 805
2022-07-28 $20.65 $20.65 $20.65 $20.65 $20.65 107
2022-07-27 $20.40 $20.40 $20.35 $20.35 $20.35 112
2022-07-26 $19.99 $19.99 $19.86 $19.86 $19.86 102
2022-07-25 $20.17 $20.17 $20.15 $20.15 $20.15 615
2022-07-22 $20.01 $20.01 $20.01 $20.01 $20.01 15
2022-07-21 $19.76 $20.10 $19.76 $20.04 $20.04 1,709
2022-07-20 $20.00 $20.03 $19.88 $19.88 $19.88 466
2022-07-19 $19.83 $20.05 $19.83 $19.98 $19.98 1,264
2022-07-18 $19.47 $19.47 $19.42 $19.42 $19.42 736
2022-07-15 $19.07 $19.07 $18.91 $19.04 $19.04 7,269
2022-07-14 $18.82 $18.82 $18.51 $18.76 $18.76 797
2022-07-13 $19.14 $19.15 $19.14 $19.15 $19.15 196
2022-07-12 $19.14 $19.14 $19.14 $19.14 $19.14 5
2022-07-11 $19.45 $19.45 $19.33 $19.33 $19.33 408
2022-07-08 $19.59 $19.59 $19.57 $19.57 $19.57 108
2022-07-07 $19.20 $19.53 $19.20 $19.53 $19.53 654
2022-07-06 $18.99 $18.99 $18.99 $18.99 $18.99 100
2022-07-05 $18.85 $19.06 $18.74 $19.01 $19.01 2,072
2022-07-01 $19.18 $19.40 $19.18 $19.40 $19.40 234
2022-06-30 $19.13 $19.37 $19.13 $19.37 $19.37 516
2022-06-29 $19.50 $19.50 $19.50 $19.50 $19.50 124
2022-06-28 $19.92 $19.92 $19.63 $19.63 $19.63 1,060
2022-06-27 $19.91 $20.00 $19.82 $19.91 $19.91 4,559
2022-06-24 $19.34 $19.64 $19.34 $19.64 $19.64 213
2022-06-23 $19.29 $19.34 $19.23 $19.34 $19.11 200
2022-06-22 $19.53 $19.57 $19.36 $19.36 $19.13 3,102
2022-06-21 $19.60 $19.60 $19.60 $19.60 $19.36 175
2022-06-17 $19.37 $19.37 $19.37 $19.37 $19.14 114
2022-06-16 $19.11 $19.11 $18.98 $19.01 $18.78 2,005
2022-06-15 $19.82 $19.82 $19.82 $19.82 $19.58 219
2022-06-14 $19.83 $19.83 $19.52 $19.53 $19.29 227
2022-06-13 $20.24 $20.24 $19.81 $19.85 $19.61 1,115
2022-06-10 $21.30 $21.30 $20.82 $20.93 $20.68 648
2022-06-09 $21.62 $21.62 $21.62 $21.62 $21.36 20
2022-06-08 $22.46 $22.46 $22.46 $22.46 $22.19 7
2022-06-07 $22.22 $22.55 $22.22 $22.55 $22.27 100
2022-06-06 $22.54 $22.54 $22.54 $22.54 $22.26 23
2022-06-03 $22.25 $22.35 $22.25 $22.35 $22.08 144
2022-06-02 $22.19 $22.74 $22.19 $22.74 $22.46 1,029
2022-06-01 $22.39 $22.39 $21.99 $21.99 $21.72 135
2022-05-31 $22.40 $22.40 $22.40 $22.40 $22.13 106
2022-05-27 $22.17 $22.43 $22.17 $22.43 $22.16 2,486
2022-05-26 $21.90 $21.93 $21.87 $21.93 $21.66 900
2022-05-25 $21.30 $21.52 $21.30 $21.52 $21.26 496
2022-05-24 $21.47 $21.47 $21.47 $21.47 $21.21 11
2022-05-23 $21.88 $21.88 $21.74 $21.84 $21.58 1,022
2022-05-20 $21.56 $21.56 $21.56 $21.56 $21.30 48
2022-05-19 $21.58 $21.58 $21.58 $21.58 $21.31 49
2022-05-18 $21.49 $21.49 $21.09 $21.09 $20.83 204
2022-05-17 $21.83 $21.83 $21.83 $21.83 $21.57 109
2022-05-16 $21.07 $21.30 $20.93 $21.20 $20.94 2,509
2022-05-13 $20.80 $21.15 $20.80 $21.15 $20.89 883
2022-05-12 $20.59 $20.59 $20.20 $20.42 $20.17 1,604
2022-05-11 $20.55 $20.55 $20.25 $20.25 $20.00 716
2022-05-10 $20.66 $20.68 $20.52 $20.52 $20.27 1,316
2022-05-09 $20.35 $20.35 $20.35 $20.35 $20.10 86
2022-05-06 $21.36 $21.36 $21.13 $21.13 $20.87 1,239
2022-05-05 $22.10 $22.10 $21.59 $21.61 $21.35 411
2022-05-04 $22.18 $22.60 $22.18 $22.60 $22.33 393
2022-05-03 $22.06 $22.12 $22.06 $22.12 $21.85 341
2022-05-02 $21.90 $22.04 $21.75 $22.02 $21.75 606
2022-04-29 $22.52 $22.52 $22.02 $22.02 $21.75 178
2022-04-28 $21.94 $22.32 $21.94 $22.32 $22.05 219
2022-04-27 $22.14 $22.14 $22.02 $22.09 $21.82 1,527
2022-04-26 $22.50 $22.50 $21.93 $21.93 $21.66 432
2022-04-25 $22.84 $23.01 $22.76 $23.01 $22.73 1,024
2022-04-22 $23.13 $23.13 $23.13 $23.13 $22.85 27
2022-04-21 $24.03 $24.03 $23.64 $23.66 $23.38 1,766
2022-04-20 $24.18 $24.18 $24.04 $24.04 $23.75 135
2022-04-19 $23.93 $23.93 $23.93 $23.93 $23.64 88
2022-04-18 $23.83 $23.93 $23.83 $23.93 $23.64 1,491
2022-04-14 $24.22 $24.22 $24.01 $24.01 $23.72 2,577
2022-04-13 $24.23 $24.24 $24.19 $24.20 $23.91 2,873
2022-04-12 $24.12 $24.12 $23.89 $23.89 $23.60 345
2022-04-11 $24.17 $24.17 $24.07 $24.07 $23.78 593
2022-04-08 $24.41 $24.46 $24.39 $24.39 $24.09 1,523
2022-04-07 $24.45 $24.45 $24.45 $24.45 $24.15 1,208
2022-04-06 $24.71 $24.71 $24.71 $24.71 $24.41 402
2022-04-05 $25.55 $25.55 $25.55 $25.55 $25.24 57
2022-04-04 $25.61 $25.61 $25.55 $25.55 $25.24 615
2022-04-01 $25.06 $25.06 $25.06 $25.06 $24.76 48
2022-03-31 $25.46 $25.46 $25.06 $25.06 $24.76 404
2022-03-30 $25.60 $25.60 $25.60 $25.60 $25.29 162
2022-03-29 $25.38 $25.51 $25.35 $25.51 $25.20 1,579
2022-03-28 $24.66 $24.66 $24.66 $24.66 $24.36 110
2022-03-25 $24.66 $24.66 $24.66 $24.66 $24.36 13
2022-03-24 $24.52 $24.66 $24.52 $24.66 $24.36 525
2022-03-23 $24.83 $24.83 $24.50 $24.60 $24.30 2,215
2022-03-22 $24.72 $24.72 $24.72 $24.72 $24.42 25
2022-03-21 $24.71 $24.72 $24.71 $24.72 $24.42 641
2022-03-18 $24.50 $25.20 $24.50 $25.20 $24.89 550
2022-03-17 $24.54 $24.68 $24.54 $24.68 $24.38 446
2022-03-16 $23.64 $24.12 $23.64 $24.12 $23.83 507
2022-03-15 $22.91 $22.91 $22.54 $22.85 $22.57 2,535
2022-03-14 $22.89 $23.13 $22.89 $23.09 $22.81 1,620
2022-03-11 $23.00 $23.10 $22.73 $22.82 $22.54 1,741
2022-03-10 $22.81 $22.81 $22.56 $22.59 $22.31 3,368
2022-03-09 $22.98 $23.29 $22.76 $23.29 $23.01 1,515
2022-03-08 $21.60 $22.27 $21.46 $21.78 $21.51 60,515
2022-03-07 $22.31 $22.31 $21.32 $21.48 $21.22 5,172
2022-03-04 $22.80 $22.80 $22.01 $22.33 $22.06 3,967
2022-03-03 $24.40 $24.40 $23.57 $23.57 $23.28 3,297
2022-03-02 $24.29 $24.65 $24.22 $24.65 $24.35 10,593
2022-03-01 $24.84 $24.84 $24.08 $24.24 $23.94 2,236
2022-02-28 $25.01 $25.01 $24.86 $24.90 $24.60 6,206
2022-02-25 $24.79 $24.98 $24.79 $24.98 $24.67 1,133
2022-02-24 $23.74 $24.70 $23.47 $24.63 $24.33 2,562
2022-02-23 $25.25 $25.25 $24.71 $24.71 $24.41 6,261
2022-02-22 $25.52 $25.52 $25.25 $25.27 $24.96 291
2022-02-18 $25.91 $25.91 $25.46 $25.58 $25.27 9,144
2022-02-17 $26.31 $26.38 $26.10 $26.10 $25.78 824
2022-02-16 $26.54 $26.82 $26.53 $26.82 $26.50 948
2022-02-15 $26.60 $26.70 $26.60 $26.64 $26.31 1,144
2022-02-14 $26.05 $26.05 $25.94 $25.94 $25.62 1,044
2022-02-11 $26.71 $26.71 $26.22 $26.22 $25.90 642
2022-02-10 $26.95 $27.40 $26.95 $27.03 $26.70 1,257
2022-02-09 $27.32 $27.53 $27.32 $27.53 $27.20 996
2022-02-08 $26.46 $26.69 $26.46 $26.69 $26.36 4,267
2022-02-07 $26.76 $26.93 $26.76 $26.78 $26.45 1,359
2022-02-04 $26.72 $27.00 $26.72 $26.92 $26.59 1,586
2022-02-03 $27.09 $27.09 $26.80 $26.80 $26.47 1,459
2022-02-02 $27.40 $27.40 $27.40 $27.40 $27.07 274
2022-02-01 $27.31 $27.40 $27.19 $27.40 $27.07 10,749
2022-01-31 $26.14 $26.83 $26.14 $26.82 $26.49 6,949
2022-01-28 $25.52 $26.00 $25.51 $25.99 $25.67 5,637
2022-01-27 $26.14 $26.14 $25.84 $25.84 $25.52 9,757
2022-01-26 $26.40 $26.55 $26.17 $26.18 $25.86 5,254
2022-01-25 $26.12 $26.12 $25.91 $26.08 $25.76 1,375
2022-01-24 $25.99 $26.49 $25.61 $26.49 $26.17 9,409
2022-01-21 $27.50 $27.50 $27.08 $27.08 $26.75 18,534
2022-01-20 $28.29 $28.29 $27.78 $27.81 $27.47 760
2022-01-19 $27.98 $28.18 $27.88 $27.88 $27.54 5,381
2022-01-18 $27.90 $28.01 $27.81 $27.81 $27.47 6,623
2022-01-14 $28.77 $28.77 $28.53 $28.65 $28.30 6,265
2022-01-13 $29.78 $29.80 $29.15 $29.15 $28.80 8,318
2022-01-12 $29.85 $29.85 $29.68 $29.76 $29.39 5,242
2022-01-11 $28.94 $33.16 $28.94 $29.38 $29.02 90,873
2022-01-10 $28.73 $28.85 $28.59 $28.85 $28.50 1,564
2022-01-07 $29.90 $29.90 $29.69 $29.69 $29.33 2,112
2022-01-06 $29.90 $30.18 $29.90 $30.03 $29.66 4,761
2022-01-05 $30.96 $31.01 $30.37 $30.41 $30.04 3,492
2022-01-04 $31.20 $31.20 $31.01 $31.01 $30.63 1,261
2022-01-03 $31.57 $31.57 $31.43 $31.43 $31.05 2,233
2021-12-31 $31.55 $31.59 $31.46 $31.46 $31.08 2,326
2021-12-30 $31.45 $31.45 $31.42 $31.42 $31.04 1,114
2021-12-29 $31.36 $31.41 $31.13 $31.41 $31.02 2,622
2021-12-28 $31.38 $31.39 $31.38 $31.38 $31.00 4,742
2021-12-27 $31.05 $31.39 $31.05 $31.39 $31.01 5,514
2021-12-23 $31.01 $31.03 $31.01 $31.02 $30.64 459
2021-12-22 $30.53 $30.63 $30.53 $30.63 $30.21 642
2021-12-21 $30.00 $30.35 $29.93 $30.35 $29.93 6,598
2021-12-20 $29.93 $29.95 $29.85 $29.88 $29.47 8,054
2021-12-17 $30.00 $30.20 $29.86 $30.04 $29.63 3,418
2021-12-16 $30.59 $30.60 $30.32 $30.36 $29.94 5,138
2021-12-15 $30.23 $30.64 $30.00 $30.62 $30.20 11,216
2021-12-14 $30.57 $30.57 $30.10 $30.10 $29.69 11,468
2021-12-13 $31.16 $31.16 $30.85 $30.85 $30.42 1,386
2021-12-10 $31.25 $31.25 $31.12 $31.16 $30.73 7,834
2021-12-09 $31.63 $31.63 $31.36 $31.36 $30.92 2,515
2021-12-08 $31.59 $31.70 $31.59 $31.70 $31.27 6,803
2021-12-07 $30.90 $31.48 $30.90 $31.45 $31.02 978
2021-12-06 $30.20 $30.25 $30.20 $30.25 $29.83 495
2021-12-03 $30.80 $30.97 $30.08 $30.36 $29.94 16,956
2021-12-02 $30.75 $30.85 $30.75 $30.82 $30.40 1,475
2021-12-01 $31.57 $31.58 $30.76 $30.76 $30.34 12,206
2021-11-30 $31.77 $31.77 $31.31 $31.31 $30.88 432
2021-11-29 $31.56 $32.71 $31.56 $31.75 $31.31 4,478
2021-11-26 $31.26 $31.44 $31.15 $31.16 $30.73 1,820
2021-11-24 $31.24 $31.32 $31.23 $31.32 $30.89 698
2021-11-23 $31.88 $31.88 $31.41 $31.41 $30.98 1,442
2021-11-22 $32.78 $32.78 $32.12 $32.15 $31.71 22,161
2021-11-19 $32.86 $33.14 $32.78 $32.78 $32.33 8,388
2021-11-18 $32.65 $32.87 $32.65 $32.85 $32.40 2,699
2021-11-17 $32.69 $32.74 $32.66 $32.74 $32.29 4,243
2021-11-16 $32.76 $32.96 $32.68 $32.68 $32.23 18,397
2021-11-15 $32.76 $32.76 $32.65 $32.66 $32.21 5,374
2021-11-12 $32.68 $32.71 $32.61 $32.65 $32.21 4,354
2021-11-11 $32.54 $32.61 $32.51 $32.58 $32.14 2,886
2021-11-10 $32.52 $32.65 $32.20 $32.25 $31.80 1,757
2021-11-09 $33.08 $33.08 $32.83 $32.89 $32.43 698
2021-11-08 $32.94 $32.94 $32.94 $32.94 $32.49 517
2021-11-05 $33.03 $33.03 $32.84 $32.86 $32.40 3,628
2021-11-04 $33.00 $33.15 $32.97 $33.15 $32.69 5,961
2021-11-03 $33.12 $33.12 $33.00 $33.00 $32.54 747
2021-11-02 $32.58 $32.62 $32.56 $32.62 $32.17 1,303
2021-11-01 $32.39 $32.53 $32.39 $32.53 $32.08 350
2021-10-29 $32.24 $32.32 $32.14 $32.24 $31.80 540
2021-10-28 $32.61 $32.67 $32.61 $32.64 $32.19 417
2021-10-27 $32.64 $32.64 $32.64 $32.64 $32.20 0
2021-10-26 $32.66 $32.67 $32.64 $32.64 $32.20 270
2021-10-25 $32.67 $32.67 $32.67 $32.67 $32.22 205
2021-10-22 $32.69 $32.69 $32.67 $32.67 $32.22 115
2021-10-21 $32.48 $32.55 $32.46 $32.53 $32.08 864
2021-10-20 $32.09 $32.09 $32.09 $32.09 $31.65 84
2021-10-19 $32.11 $32.12 $32.08 $32.09 $31.65 632
2021-10-18 $30.85 $30.85 $30.85 $30.85 $30.43 8
2021-10-15 $30.85 $30.85 $30.85 $30.85 $30.43 2
2021-10-14 $30.85 $30.85 $30.85 $30.85 $30.43 57
2021-10-13 $30.73 $30.85 $30.73 $30.85 $30.43 2,822
2021-10-12 $30.32 $30.36 $30.32 $30.36 $29.94 756
2021-10-11 $30.17 $30.17 $30.07 $30.07 $29.66 542
2021-10-08 $30.78 $30.78 $30.78 $30.78 $30.36 36
2021-10-07 $30.43 $30.83 $30.43 $30.78 $30.36 421
2021-10-06 $30.33 $30.41 $30.33 $30.41 $29.99 1,139
2021-10-05 $30.65 $30.65 $30.59 $30.59 $30.17 1,276
2021-10-04 $30.56 $30.56 $30.56 $30.56 $30.14 1
2021-10-01 $30.56 $30.56 $30.56 $30.56 $30.14 9
2021-09-30 $30.55 $30.56 $30.55 $30.56 $30.14 428
2021-09-29 $30.85 $30.85 $30.85 $30.85 $30.43 60
2021-09-28 $30.85 $30.85 $30.81 $30.85 $30.43 1,835
2021-09-27 $32.45 $32.45 $32.01 $32.01 $31.57 913
2021-09-24 $32.74 $32.74 $32.74 $32.74 $32.29 207
2021-09-23 $32.87 $33.17 $32.87 $33.17 $32.72 711
2021-09-22 $32.37 $32.37 $32.37 $32.37 $31.93 103
2021-09-21 $32.37 $32.37 $32.37 $32.37 $31.93 164
2021-09-20 $32.03 $32.03 $31.86 $31.99 $31.55 734
2021-09-17 $32.76 $32.81 $32.76 $32.80 $32.35 3,101
2021-09-16 $32.67 $32.67 $32.67 $32.67 $32.22 123
2021-09-15 $32.67 $32.67 $32.67 $32.67 $32.22 60
2021-09-14 $32.73 $32.85 $32.67 $32.67 $32.22 636
2021-09-13 $32.59 $32.59 $32.36 $32.36 $31.92 1,025
2021-09-10 $33.19 $33.19 $32.90 $32.90 $32.45 5,003
2021-09-09 $32.94 $33.12 $32.94 $33.00 $32.55 14,821
2021-09-08 $33.18 $33.18 $32.93 $32.94 $32.49 8,380
2021-09-07 $33.57 $33.58 $33.44 $33.46 $33.00 27,556
2021-09-03 $33.42 $33.58 $33.42 $33.57 $33.11 24,922
2021-09-02 $33.57 $33.70 $33.57 $33.58 $33.11 40,307
2021-09-01 $33.43 $33.43 $33.36 $33.39 $32.93 1,310
2021-08-31 $33.30 $33.30 $33.30 $33.30 $32.84 23
2021-08-30 $33.24 $33.32 $33.24 $33.30 $32.84 1,209
2021-08-27 $33.20 $33.34 $33.20 $33.31 $32.85 748
2021-08-26 $33.05 $33.05 $32.97 $32.97 $32.52 792
2021-08-25 $33.08 $33.08 $33.08 $33.08 $32.63 132
2021-08-24 $32.91 $33.08 $32.91 $33.08 $32.63 4,677
2021-08-23 $32.65 $32.99 $32.65 $32.99 $32.53 1,028
2021-08-20 $32.27 $32.40 $32.27 $32.40 $31.95 1,602
2021-08-19 $31.88 $31.99 $31.83 $31.96 $31.52 1,122
2021-08-18 $32.44 $32.44 $32.44 $32.44 $32.00 1
2021-08-17 $32.44 $32.44 $32.44 $32.44 $32.00 70
2021-08-16 $32.38 $32.44 $32.38 $32.44 $32.00 192
2021-08-13 $32.73 $32.74 $32.73 $32.74 $32.29 104
2021-08-12 $32.74 $32.74 $32.74 $32.74 $32.29 2
2021-08-11 $32.74 $32.74 $32.74 $32.74 $32.29 141
2021-08-10 $32.74 $32.74 $32.74 $32.74 $32.29 60
2021-08-09 $32.66 $32.74 $32.66 $32.74 $32.29 212
2021-08-06 $32.76 $32.76 $32.76 $32.76 $32.31 33
2021-08-05 $32.67 $32.77 $32.67 $32.76 $32.31 1,560
2021-08-04 $32.84 $32.84 $32.73 $32.73 $32.28 332
2021-08-03 $32.27 $32.27 $32.27 $32.27 $31.82 2
2021-08-02 $32.32 $32.36 $32.24 $32.27 $31.82 1,265
2021-07-30 $32.02 $32.03 $32.00 $32.03 $31.59 3,612
2021-07-29 $32.18 $32.18 $32.18 $32.18 $31.74 151
2021-07-28 $31.71 $31.71 $31.71 $31.71 $31.27 104
2021-07-27 $31.60 $31.60 $31.60 $31.60 $31.17 6
2021-07-26 $31.55 $31.62 $31.55 $31.60 $31.17 755
2021-07-23 $31.54 $31.64 $31.54 $31.62 $31.19 1,595
2021-07-22 $31.26 $31.35 $31.26 $31.35 $30.91 701
2021-07-21 $30.43 $30.84 $30.43 $30.84 $30.42 1,154
2021-07-20 $29.84 $30.19 $29.84 $30.19 $29.78 681
2021-07-19 $29.89 $30.06 $29.81 $30.00 $29.59 1,101
2021-07-16 $30.32 $30.32 $30.28 $30.28 $29.87 170
2021-07-15 $30.45 $30.45 $30.22 $30.35 $29.93 894
2021-07-14 $30.62 $30.73 $30.61 $30.61 $30.19 32,056
2021-07-13 $30.66 $30.66 $30.66 $30.66 $30.24 106
2021-07-12 $30.58 $30.67 $30.58 $30.66 $30.24 557
2021-07-09 $29.93 $29.93 $29.93 $29.93 $29.52 90
2021-07-08 $29.83 $29.93 $29.83 $29.93 $29.52 135
2021-07-07 $30.19 $30.19 $30.19 $30.19 $29.78 23
2021-07-06 $30.38 $30.38 $30.19 $30.19 $29.78 1,434
2021-07-02 $30.37 $30.38 $30.37 $30.38 $29.96 182
2021-07-01 $30.07 $30.07 $30.07 $30.07 $29.66 39
2021-06-30 $30.13 $30.13 $30.07 $30.07 $29.66 337
2021-06-29 $30.23 $30.26 $30.23 $30.26 $29.84 108
2021-06-28 $30.16 $30.21 $30.16 $30.21 $29.79 852
2021-06-25 $29.85 $29.85 $29.85 $29.85 $29.44 30
2021-06-24 $29.85 $29.85 $29.85 $29.85 $29.44 27
2021-06-23 $29.85 $29.85 $29.85 $29.85 $29.34 7
2021-06-22 $29.85 $29.85 $29.85 $29.85 $29.34 59
2021-06-21 $29.60 $29.85 $29.60 $29.85 $29.34 583
2021-06-18 $29.59 $29.59 $29.54 $29.57 $29.06 519
2021-06-17 $29.70 $29.87 $29.66 $29.87 $29.36 677
2021-06-16 $30.27 $30.27 $30.04 $30.04 $29.52 891
2021-06-15 $30.42 $30.43 $30.42 $30.43 $29.91 294
2021-06-14 $30.50 $30.63 $30.50 $30.61 $30.09 958
2021-06-11 $30.57 $30.57 $30.53 $30.53 $30.00 278
2021-06-10 $30.34 $30.46 $30.34 $30.46 $29.94 944
2021-06-09 $30.43 $30.43 $30.43 $30.43 $29.91 141
2021-06-08 $30.32 $30.32 $30.32 $30.32 $29.80 140
2021-06-07 $30.30 $30.37 $30.30 $30.37 $29.85 558
2021-06-04 $30.16 $30.27 $30.16 $30.27 $29.75 871
2021-06-03 $29.97 $29.97 $29.89 $29.89 $29.38 211
2021-06-02 $30.22 $30.26 $30.16 $30.22 $29.70 706
2021-06-01 $30.43 $30.43 $30.37 $30.37 $29.85 457
2021-05-28 $30.12 $30.12 $30.09 $30.09 $29.57 463
2021-05-27 $29.67 $29.67 $29.67 $29.67 $29.16 4
2021-05-26 $29.71 $29.71 $29.67 $29.67 $29.16 712
2021-05-25 $29.71 $29.76 $29.70 $29.70 $29.20 473
2021-05-24 $29.49 $29.54 $29.47 $29.51 $29.00 1,168
2021-05-21 $29.27 $29.27 $29.22 $29.22 $28.73 209
2021-05-20 $29.01 $29.32 $29.01 $29.29 $28.79 1,065
2021-05-19 $28.37 $28.63 $28.26 $28.59 $28.10 511
2021-05-18 $29.00 $29.00 $28.90 $28.90 $28.41 343
2021-05-17 $28.52 $28.64 $28.45 $28.62 $28.13 8,148
2021-05-14 $28.45 $28.74 $28.45 $28.69 $28.20 555
2021-05-13 $28.16 $28.16 $28.12 $28.12 $27.64 201
2021-05-12 $28.45 $28.45 $27.97 $27.97 $27.50 828
2021-05-11 $28.47 $28.69 $28.36 $28.66 $28.17 2,936
2021-05-10 $29.41 $29.43 $29.22 $29.22 $28.72 1,752
2021-05-07 $29.88 $29.88 $29.80 $29.80 $29.29 275
2021-05-06 $29.16 $29.20 $28.90 $29.17 $28.67 449
2021-05-05 $29.47 $29.47 $29.47 $29.47 $28.97 232
2021-05-04 $29.74 $29.92 $29.16 $29.20 $28.70 4,278
2021-05-03 $30.35 $30.35 $30.34 $30.34 $29.82 301
2021-04-30 $30.33 $30.33 $29.82 $29.97 $29.46 1,047
2021-04-29 $30.67 $30.67 $30.29 $30.42 $29.90 421
2021-04-28 $30.49 $30.55 $30.49 $30.55 $30.03 745
2021-04-27 $30.45 $30.50 $30.43 $30.47 $29.95 708
2021-04-26 $30.15 $30.21 $30.15 $30.21 $29.70 200
2021-04-23 $30.00 $30.14 $30.00 $30.14 $29.63 173
2021-04-22 $29.73 $29.73 $29.68 $29.68 $29.17 450
2021-04-21 $29.18 $29.62 $29.18 $29.59 $29.08 950
2021-04-20 $29.56 $29.56 $29.16 $29.29 $28.79 2,388
2021-04-19 $29.97 $29.97 $29.75 $29.75 $29.24 597
2021-04-16 $29.92 $30.06 $29.92 $30.00 $29.49 529
2021-04-15 $29.82 $29.82 $29.78 $29.78 $29.27 302
2021-04-14 $29.68 $29.69 $29.52 $29.52 $29.01 857
2021-04-13 $29.35 $29.58 $29.35 $29.54 $29.03 897
2021-04-12 $29.12 $29.12 $29.03 $29.04 $28.54 489
2021-04-09 $29.24 $29.31 $29.24 $29.24 $28.74 1,483
2021-04-08 $29.10 $29.20 $29.10 $29.17 $28.67 758
2021-04-07 $28.98 $29.02 $28.84 $28.84 $28.35 3,370
2021-04-06 $28.88 $28.98 $28.88 $28.98 $28.49 1,705
2021-04-05 $29.04 $29.14 $29.03 $29.11 $28.61 1,020
2021-04-01 $28.64 $28.72 $28.64 $28.72 $28.23 804
2021-03-31 $27.98 $27.98 $27.98 $27.98 $27.51 43
2021-03-30 $27.98 $27.98 $27.98 $27.98 $27.51 45
2021-03-29 $27.98 $27.98 $27.98 $27.98 $27.51 225
2021-03-26 $27.76 $27.98 $27.76 $27.98 $27.51 222
2021-03-25 $27.64 $27.64 $27.62 $27.62 $27.15 126
2021-03-24 $28.02 $28.02 $27.65 $27.65 $27.18 126
2021-03-23 $28.29 $28.29 $28.23 $28.23 $27.75 505
2021-03-22 $28.68 $28.68 $28.61 $28.61 $28.12 2,196
2021-03-19 $28.56 $28.56 $28.56 $28.56 $28.07 76
2021-03-18 $28.56 $28.56 $28.56 $28.56 $28.07 118
2021-03-17 $28.55 $28.55 $28.55 $28.55 $28.06 449
2021-03-16 $29.00 $29.13 $29.00 $29.02 $28.53 745
2021-03-15 $28.77 $28.77 $28.74 $28.74 $28.25 278
2021-03-12 $28.49 $28.67 $28.49 $28.67 $28.18 672
2021-03-11 $28.84 $29.08 $28.84 $29.08 $28.58 2,115
2021-03-10 $28.41 $28.41 $28.18 $28.18 $27.69 421
2021-03-09 $27.84 $28.18 $27.84 $28.18 $27.70 1,751
2021-03-08 $27.41 $27.41 $27.04 $27.06 $26.60 853
2021-03-05 $27.72 $27.72 $27.72 $27.72 $27.25 118
2021-03-04 $28.41 $28.41 $27.72 $27.72 $27.25 4,088
2021-03-03 $29.16 $29.16 $28.69 $28.69 $28.20 326
2021-03-02 $29.58 $29.58 $29.43 $29.43 $28.93 3,410
2021-03-01 $29.45 $29.60 $29.45 $29.60 $29.09 779
2021-02-26 $29.11 $29.11 $29.11 $29.11 $28.62 229
2021-02-25 $29.68 $29.68 $29.11 $29.11 $28.62 1,205
2021-02-24 $29.58 $29.74 $29.55 $29.74 $29.23 712
2021-02-23 $29.64 $29.64 $29.34 $29.38 $28.88 3,449
2021-02-22 $30.69 $30.69 $30.34 $30.34 $29.82 2,062
2021-02-19 $31.12 $31.19 $31.07 $31.10 $30.56 1,755
2021-02-18 $30.70 $30.84 $30.61 $30.84 $30.31 1,391
2021-02-17 $31.19 $31.19 $30.93 $31.11 $30.58 3,054
2021-02-16 $31.47 $31.57 $31.32 $31.38 $30.84 3,554
2021-02-12 $31.12 $31.30 $31.10 $31.30 $30.76 892
2021-02-11 $30.98 $31.16 $30.98 $31.14 $30.61 2,896
2021-02-10 $30.92 $30.92 $30.55 $30.68 $30.16 3,278
2021-02-09 $30.40 $33.78 $30.39 $30.72 $30.19 105,516
2021-02-08 $30.36 $30.41 $30.34 $30.41 $29.89 1,674
2021-02-05 $30.10 $30.24 $30.10 $30.24 $29.72 2,010
2021-02-04 $29.90 $29.90 $29.87 $29.87 $29.36 183
2021-02-03 $29.82 $29.83 $29.65 $29.80 $29.29 1,381
2021-02-02 $29.45 $29.70 $29.45 $29.70 $29.20 1,515
2021-02-01 $29.21 $29.26 $29.05 $29.26 $28.76 3,925
2021-01-29 $28.97 $28.97 $28.70 $28.71 $28.22 1,763
2021-01-28 $28.99 $29.12 $28.93 $29.03 $28.54 2,134
2021-01-27 $28.88 $29.06 $28.47 $28.73 $28.24 4,475
2021-01-26 $29.68 $29.70 $29.68 $29.70 $29.19 923
2021-01-25 $30.01 $30.01 $29.87 $29.87 $29.36 599
2021-01-22 $29.96 $30.04 $29.96 $30.01 $29.49 3,301
2021-01-21 $29.88 $29.94 $29.88 $29.94 $29.43 531
2021-01-20 $29.61 $29.61 $29.58 $29.60 $29.10 1,342
2021-01-19 $29.22 $29.22 $29.10 $29.21 $28.71 5,478
2021-01-15 $29.11 $29.11 $28.81 $28.81 $28.31 2,741
2021-01-14 $29.55 $29.55 $29.45 $29.45 $28.95 447
2021-01-13 $29.35 $29.46 $29.31 $29.31 $28.81 2,066
2021-01-12 $29.15 $29.30 $28.96 $29.30 $28.80 1,579
2021-01-11 $29.19 $29.31 $29.18 $29.25 $28.75 2,146
2021-01-08 $29.64 $29.74 $29.64 $29.72 $29.21 3,259
2021-01-07 $29.27 $29.39 $29.26 $29.39 $28.89 1,729
2021-01-06 $29.27 $29.40 $29.20 $29.27 $28.77 3,018
2021-01-05 $29.36 $29.36 $29.36 $29.36 $28.86 355
2021-01-04 $29.52 $29.52 $29.09 $29.19 $28.69 4,774
2020-12-31 $29.08 $29.08 $29.01 $29.01 $28.51 1,209
2020-12-30 $29.36 $29.40 $29.18 $29.24 $28.74 14,526
2020-12-29 $29.21 $29.21 $29.12 $29.12 $28.62 769
2020-12-28 $29.26 $29.32 $28.97 $28.97 $28.47 2,682
2020-12-24 $29.03 $29.03 $28.88 $28.88 $28.38 715
2020-12-23 $29.23 $29.25 $29.22 $29.22 $28.49 1,455
2020-12-22 $29.02 $29.02 $28.99 $29.01 $28.29 1,641
2020-12-21 $28.53 $28.53 $28.53 $28.53 $27.82 628
2020-12-18 $28.99 $29.03 $28.94 $29.03 $28.31 836
2020-12-17 $28.74 $28.94 $28.74 $28.89 $28.17 7,904
2020-12-16 $28.38 $28.48 $28.37 $28.48 $27.77 749
2020-12-15 $28.33 $28.33 $28.30 $28.30 $27.60 330
2020-12-14 $28.34 $28.34 $28.04 $28.04 $27.34 3,443
2020-12-11 $28.13 $28.23 $28.10 $28.21 $27.51 1,071
2020-12-10 $28.04 $28.11 $28.02 $28.11 $27.41 2,882
2020-12-09 $27.97 $27.97 $27.77 $27.77 $27.08 2,529
2020-12-08 $27.82 $27.89 $27.76 $27.88 $27.18 944
2020-12-07 $27.71 $27.80 $27.71 $27.74 $27.05 2,583
2020-12-04 $27.56 $27.61 $27.56 $27.59 $26.90 683
2020-12-03 $27.68 $27.68 $27.55 $27.55 $26.86 528
2020-12-02 $27.25 $27.47 $27.25 $27.40 $26.72 2,368
2020-12-01 $27.37 $27.37 $27.37 $27.37 $26.69 346
2020-11-30 $27.23 $27.24 $27.11 $27.24 $26.56 455
2020-11-27 $26.83 $27.12 $26.83 $27.12 $26.45 621
2020-11-25 $26.54 $26.60 $26.54 $26.60 $25.93 1,141
2020-11-24 $26.19 $26.31 $26.17 $26.31 $25.65 4,418
2020-11-23 $26.35 $26.47 $26.35 $26.43 $25.77 4,631
2020-11-20 $26.53 $26.56 $26.53 $26.54 $25.88 651
2020-11-19 $26.24 $26.24 $26.21 $26.21 $25.56 310
2020-11-18 $26.08 $26.08 $26.03 $26.03 $25.38 868
2020-11-17 $25.95 $25.95 $25.78 $25.78 $25.14 679
2020-11-16 $26.14 $26.14 $25.93 $25.97 $25.32 3,338
2020-11-13 $26.00 $26.00 $26.00 $26.00 $25.36 24
2020-11-12 $25.99 $26.00 $25.98 $26.00 $25.36 1,584
2020-11-11 $25.97 $26.17 $25.97 $26.17 $25.51 489
2020-11-10 $25.82 $25.84 $25.82 $25.84 $25.20 129
2020-11-09 $26.86 $26.86 $26.26 $26.32 $25.66 12,549
2020-11-06 $26.45 $26.45 $26.45 $26.45 $25.79 58
2020-11-05 $26.24 $26.45 $26.24 $26.45 $25.79 1,220
2020-11-04 $25.16 $25.70 $24.99 $25.70 $25.06 1,143
2020-11-03 $24.57 $24.79 $24.57 $24.79 $24.17 771
2020-11-02 $24.20 $24.27 $24.20 $24.27 $23.67 3,950
2020-10-30 $24.34 $24.34 $24.09 $24.11 $23.51 571
2020-10-29 $24.15 $24.35 $24.14 $24.35 $23.74 778
2020-10-28 $24.42 $24.42 $24.26 $24.26 $23.66 423
2020-10-27 $25.04 $25.04 $25.04 $25.04 $24.41 313
2020-10-26 $25.28 $25.28 $25.28 $25.28 $24.65 404
2020-10-23 $25.53 $25.53 $25.53 $25.53 $24.89 4
2020-10-22 $25.50 $25.53 $25.50 $25.53 $24.89 3,752
2020-10-21 $25.76 $25.76 $25.76 $25.76 $25.12 228
2020-10-20 $25.92 $25.92 $25.84 $25.88 $25.23 275
2020-10-19 $25.84 $25.84 $25.84 $25.84 $25.20 428
2020-10-16 $26.05 $26.08 $26.05 $26.06 $25.41 527
2020-10-15 $25.70 $25.70 $25.70 $25.70 $25.06 1,612
2020-10-14 $26.40 $26.40 $26.33 $26.33 $25.67 504
2020-10-13 $26.05 $26.13 $26.05 $26.13 $25.48 1,283
2020-10-12 $26.03 $26.03 $26.03 $26.03 $25.38 66
2020-10-09 $25.81 $26.03 $25.81 $26.03 $25.38 2,055
2020-10-08 $25.62 $25.64 $25.62 $25.64 $25.00 1,050
2020-10-07 $25.49 $25.49 $25.49 $25.49 $24.85 740
2020-10-06 $25.70 $25.70 $25.30 $25.30 $24.66 814
2020-10-05 $25.44 $25.72 $25.44 $25.70 $25.06 3,137
2020-10-02 $25.04 $25.04 $25.04 $25.04 $24.42 22
2020-10-01 $25.04 $25.04 $25.04 $25.04 $24.42 70
2020-09-30 $25.04 $25.04 $25.04 $25.04 $24.42 382
2020-09-29 $24.98 $25.03 $24.97 $24.97 $24.35 2,253
2020-09-28 $24.62 $24.62 $24.62 $24.62 $24.01 139
2020-09-25 $24.43 $24.62 $24.43 $24.62 $24.01 826
2020-09-24 $24.49 $24.49 $24.47 $24.47 $23.86 102
2020-09-23 $24.85 $24.85 $24.43 $24.58 $23.96 2,485
2020-09-22 $24.71 $24.72 $24.71 $24.72 $24.10 642
2020-09-21 $24.75 $24.75 $24.53 $24.72 $24.10 5,155
2020-09-18 $25.22 $25.23 $25.18 $25.23 $24.60 2,600
2020-09-17 $25.03 $25.11 $25.03 $25.11 $24.49 302
2020-09-16 $25.33 $25.33 $25.09 $25.12 $24.49 5,863
2020-09-15 $24.84 $24.84 $24.84 $24.84 $24.22 98
2020-09-14 $24.84 $24.84 $24.84 $24.84 $24.22 41
2020-09-11 $24.84 $24.84 $24.84 $24.84 $24.22 385
2020-09-10 $25.04 $25.04 $24.65 $24.65 $24.03 516
2020-09-09 $24.74 $24.97 $24.74 $24.97 $24.34 2,507
2020-09-08 $24.22 $24.22 $24.22 $24.22 $23.62 123
2020-09-04 $24.86 $24.86 $24.25 $24.59 $23.97 6,210
2020-09-03 $25.67 $25.67 $25.02 $25.03 $24.40 2,487
2020-09-02 $25.76 $25.76 $25.76 $25.76 $25.12 576
2020-09-01 $25.82 $25.82 $25.65 $25.65 $25.01 840
2020-08-31 $25.68 $25.68 $25.68 $25.68 $25.04 274
2020-08-28 $25.69 $25.72 $25.69 $25.72 $25.07 427
2020-08-27 $25.64 $25.77 $25.60 $25.62 $24.98 6,294
2020-08-26 $25.65 $25.94 $25.65 $25.89 $25.25 3,815
2020-08-25 $25.48 $25.48 $25.48 $25.48 $24.84 11
2020-08-24 $25.71 $25.71 $25.48 $25.48 $24.84 1,643
2020-08-21 $25.21 $25.36 $25.21 $25.36 $24.73 3,467
2020-08-20 $25.20 $25.37 $25.20 $25.37 $24.74 1,332
2020-08-19 $25.71 $25.77 $25.46 $25.46 $24.83 3,361
2020-08-18 $25.79 $25.89 $25.56 $25.67 $25.03 4,087
2020-08-17 $25.73 $25.74 $25.73 $25.73 $25.09 829
2020-08-14 $25.40 $25.40 $25.34 $25.38 $24.75 745
2020-08-13 $25.68 $25.76 $25.66 $25.66 $25.02 2,301
2020-08-12 $25.32 $25.57 $25.32 $25.52 $24.88 1,171
2020-08-11 $25.34 $25.36 $25.08 $25.08 $24.45 3,229
2020-08-10 $25.39 $25.39 $25.13 $25.18 $24.56 1,719
2020-08-07 $25.51 $25.54 $25.51 $25.54 $24.90 292
2020-08-06 $25.62 $25.75 $25.62 $25.64 $25.00 1,046
2020-08-05 $25.67 $25.67 $25.63 $25.65 $25.01 328
2020-08-04 $25.37 $25.55 $25.26 $25.45 $24.81 4,596
2020-08-03 $25.37 $25.64 $25.37 $25.58 $24.94 1,891
2020-07-31 $25.56 $25.56 $25.05 $25.17 $24.54 1,088
2020-07-30 $25.18 $25.55 $25.18 $25.52 $24.88 2,176
2020-07-29 $25.77 $25.77 $25.48 $25.70 $25.06 2,879
2020-07-28 $25.39 $25.59 $25.36 $25.36 $24.73 3,065
2020-07-27 $25.41 $25.59 $25.41 $25.59 $24.95 1,908
2020-07-24 $25.11 $25.11 $25.00 $25.11 $24.48 3,063
2020-07-23 $25.93 $25.96 $25.70 $25.71 $25.07 3,683
2020-07-22 $25.85 $25.90 $25.85 $25.90 $25.26 124
2020-07-21 $25.90 $25.90 $25.70 $25.71 $25.07 9,193
2020-07-20 $25.56 $25.62 $25.54 $25.60 $24.96 3,323
2020-07-17 $25.14 $25.18 $25.14 $25.18 $24.55 436
2020-07-16 $24.88 $24.91 $24.88 $24.91 $24.29 156
2020-07-15 $24.68 $24.68 $24.68 $24.68 $24.06 17
2020-07-14 $24.59 $24.68 $24.55 $24.68 $24.06 307
2020-07-13 $24.77 $24.99 $24.46 $24.48 $23.87 3,836
2020-07-10 $24.60 $24.60 $24.60 $24.60 $23.99 110
2020-07-09 $24.81 $24.81 $24.61 $24.61 $24.00 671
2020-07-08 $24.68 $24.73 $24.66 $24.73 $24.11 833
2020-07-07 $24.26 $24.26 $24.26 $24.26 $23.66 224
2020-07-06 $24.41 $24.47 $24.41 $24.47 $23.86 1,616
2020-07-02 $23.97 $24.03 $23.97 $24.03 $23.43 305
2020-07-01 $23.63 $23.81 $23.63 $23.81 $23.22 25,588
2020-06-30 $23.48 $23.61 $23.48 $23.61 $23.02 148
2020-06-29 $23.40 $23.41 $23.40 $23.41 $22.83 216
2020-06-26 $23.28 $23.28 $23.28 $23.28 $22.70 4
2020-06-25 $23.28 $23.28 $23.28 $23.28 $22.70 17
2020-06-24 $23.60 $23.60 $23.28 $23.28 $22.59 774
2020-06-23 $23.99 $23.99 $23.87 $23.97 $23.26 4,942
2020-06-22 $23.49 $23.49 $23.49 $23.49 $22.80 221
2020-06-19 $23.39 $23.39 $23.19 $23.19 $22.51 1,062
2020-06-18 $23.17 $23.17 $23.17 $23.17 $22.49 128
2020-06-17 $23.19 $23.19 $23.17 $23.17 $22.49 220
2020-06-16 $22.35 $22.35 $22.35 $22.35 $21.69 20
2020-06-15 $22.36 $22.36 $22.36 $22.36 $21.70 6
2020-06-12 $22.52 $22.52 $22.27 $22.35 $21.69 748
2020-06-11 $22.68 $22.68 $22.63 $22.63 $21.96 1,746
2020-06-10 $22.99 $22.99 $22.99 $22.99 $22.31 10
2020-06-09 $23.05 $23.05 $22.99 $22.99 $22.31 1,067
2020-06-08 $22.80 $23.02 $22.76 $22.98 $22.30 1,637
2020-06-05 $23.32 $23.32 $22.97 $23.03 $22.35 6,749
2020-06-04 $23.19 $23.19 $23.19 $23.19 $22.51 110
2020-06-03 $23.20 $23.20 $23.19 $23.19 $22.51 244
2020-06-02 $22.85 $22.98 $22.85 $22.98 $22.30 2,182
2020-06-01 $23.00 $23.00 $22.98 $22.98 $22.30 100
2020-05-29 $22.22 $22.22 $22.22 $22.22 $21.56 6
2020-05-28 $22.34 $22.34 $22.16 $22.22 $21.56 680
2020-05-27 $21.79 $21.99 $21.79 $21.99 $21.34 453
2020-05-26 $22.29 $22.32 $22.29 $22.32 $21.66 111
2020-05-22 $22.27 $22.27 $22.27 $22.27 $21.61 0
2020-05-21 $22.27 $22.27 $22.27 $22.27 $21.61 9
2020-05-20 $22.27 $22.27 $22.27 $22.27 $21.61 554
2020-05-19 $21.81 $21.81 $21.81 $21.81 $21.17 536
2020-05-18 $21.57 $21.81 $21.57 $21.81 $21.17 1,200
2020-05-15 $21.09 $21.09 $21.09 $21.09 $20.47 1
2020-05-14 $21.12 $21.12 $21.09 $21.09 $20.47 601
2020-05-13 $20.18 $20.18 $20.18 $20.18 $19.58 1
2020-05-12 $20.18 $20.18 $20.18 $20.18 $19.58 0
2020-05-11 $20.18 $20.18 $20.18 $20.18 $19.58 115
2020-05-08 $20.18 $20.18 $20.18 $20.18 $19.58 116
2020-05-07 $20.07 $20.07 $20.07 $20.07 $19.48 1
2020-05-06 $20.18 $20.18 $20.18 $20.18 $19.59 1
2020-05-05 $20.18 $20.18 $20.18 $20.18 $19.58 9
2020-05-04 $20.07 $20.18 $20.07 $20.18 $19.58 137
2020-05-01 $20.01 $20.02 $20.01 $20.02 $19.43 201
2020-04-30 $19.76 $19.76 $19.76 $19.76 $19.18 49
2020-04-29 $19.76 $19.76 $19.76 $19.76 $19.18 2
2020-04-28 $19.76 $19.76 $19.76 $19.76 $19.18 8
2020-04-27 $19.76 $19.76 $19.76 $19.76 $19.18 2
2020-04-24 $19.76 $19.76 $19.76 $19.76 $19.18 1
2020-04-23 $19.76 $19.76 $19.76 $19.76 $19.18 0
2020-04-22 $19.63 $19.76 $19.63 $19.76 $19.18 710
2020-04-21 $19.40 $19.41 $19.40 $19.41 $18.84 355
2020-04-20 $19.58 $19.66 $19.56 $19.56 $18.98 14,842
2020-04-17 $19.37 $19.37 $19.37 $19.37 $18.80 0
2020-04-16 $19.37 $19.37 $19.37 $19.37 $18.80 24
2020-04-15 $19.37 $19.37 $19.37 $19.37 $18.80 0
2020-04-14 $19.33 $19.37 $19.33 $19.37 $18.80 301
2020-04-13 $19.20 $19.20 $19.20 $19.20 $18.63 1
2020-04-09 $19.14 $19.20 $19.14 $19.20 $18.63 200
2020-04-08 $18.59 $18.80 $18.49 $18.80 $18.25 1,001
2020-04-07 $18.53 $18.53 $18.53 $18.53 $17.98 0
2020-04-06 $18.39 $18.53 $18.37 $18.53 $17.98 370
2020-04-03 $17.63 $17.77 $17.63 $17.77 $17.25 451
2020-04-02 $18.00 $18.02 $18.00 $18.02 $17.49 101
2020-04-01 $17.83 $17.86 $17.83 $17.86 $17.33 104
2020-03-31 $18.47 $18.48 $18.47 $18.48 $17.93 203
2020-03-30 $17.91 $17.91 $17.91 $17.91 $17.38 4
2020-03-27 $17.91 $17.91 $17.91 $17.91 $17.38 149
2020-03-26 $17.91 $17.91 $17.91 $17.91 $17.38 91
2020-03-25 $18.03 $18.03 $17.90 $17.91 $17.33 450
2020-03-24 $16.26 $16.26 $16.26 $16.26 $15.74 4
2020-03-23 $16.23 $16.26 $16.23 $16.26 $15.74 220
2020-03-20 $16.20 $16.20 $16.20 $16.20 $15.68 0
2020-03-19 $16.20 $16.20 $16.20 $16.20 $15.68 11
2020-03-18 $16.25 $16.25 $16.20 $16.20 $15.68 303
2020-03-17 $15.65 $15.65 $15.65 $15.65 $15.15 1
2020-03-16 $15.65 $15.65 $15.65 $15.65 $15.15 105
2020-03-13 $17.34 $17.99 $17.34 $17.99 $17.41 202
2020-03-12 $17.11 $17.20 $16.99 $16.99 $16.44 501
2020-03-11 $18.86 $18.86 $18.86 $18.86 $18.25 200
2020-03-10 $21.76 $21.76 $21.76 $21.76 $21.06 107
2020-03-09 $21.76 $21.76 $21.76 $21.76 $21.06 112
2020-03-06 $21.76 $21.76 $21.76 $21.76 $21.06 0
2020-03-05 $21.76 $21.76 $21.76 $21.76 $21.06 3
2020-03-04 $21.70 $21.76 $21.70 $21.76 $21.06 106
2020-03-03 $21.32 $21.32 $21.08 $21.08 $20.40 222
2020-03-02 $21.10 $21.10 $21.07 $21.07 $20.39 101
2020-02-28 $20.76 $20.76 $20.76 $20.76 $20.09 105
2020-02-27 $20.91 $20.95 $20.76 $20.76 $20.09 17,412
2020-02-26 $21.27 $21.30 $21.27 $21.30 $20.62 103
2020-02-25 $21.22 $21.24 $21.22 $21.24 $20.56 102
2020-02-24 $21.70 $21.70 $21.70 $21.70 $21.00 403
2020-02-21 $22.56 $22.56 $22.56 $22.56 $21.84 47
2020-02-20 $22.56 $22.56 $22.56 $22.56 $21.84 8
2020-02-19 $22.56 $22.56 $22.56 $22.56 $21.84 201
2020-02-18 $22.56 $22.56 $22.56 $22.56 $21.84 144
2020-02-14 $22.45 $22.45 $22.45 $22.45 $21.73 200
2020-02-13 $22.46 $22.46 $22.46 $22.46 $21.74 1
2020-02-12 $22.42 $22.46 $22.41 $22.46 $21.74 1,481
2020-02-11 $22.18 $22.18 $22.18 $22.18 $21.47 75
2020-02-10 $22.18 $22.18 $22.18 $22.18 $21.47 12
2020-02-07 $22.18 $22.18 $22.18 $22.18 $21.47 1
2020-02-06 $22.18 $22.18 $22.18 $22.18 $21.47 0
2020-02-05 $22.19 $22.19 $22.18 $22.18 $21.46 249
2020-02-04 $21.94 $21.94 $21.94 $21.94 $21.24 115
2020-02-03 $21.94 $21.94 $21.94 $21.94 $21.24 54
2020-01-31 $21.94 $21.94 $21.94 $21.94 $21.24 14
2020-01-30 $21.86 $21.96 $21.86 $21.94 $21.24 200
2020-01-29 $22.06 $22.06 $22.02 $22.02 $21.31 220
2020-01-28 $22.16 $22.16 $22.16 $22.16 $21.45 1
2020-01-27 $22.16 $22.16 $22.16 $22.16 $21.45 8
2020-01-24 $22.16 $22.16 $22.16 $22.16 $21.45 65
2020-01-23 $22.23 $22.23 $22.08 $22.16 $21.45 1,930
2020-01-22 $22.13 $22.13 $22.13 $22.13 $21.42 0
2020-01-21 $22.10 $22.13 $22.10 $22.13 $21.42 200
2020-01-17 $22.20 $22.20 $22.18 $22.18 $21.47 210
2020-01-16 $22.09 $22.10 $22.09 $22.10 $21.39 125
2020-01-15 $22.06 $22.06 $22.06 $22.06 $21.35 256
2020-01-14 $21.89 $21.89 $21.89 $21.89 $21.19 50
2020-01-13 $21.89 $21.89 $21.89 $21.89 $21.19 15
2020-01-10 $21.98 $22.03 $21.86 $21.89 $21.19 1,786
2020-01-09 $21.73 $21.73 $21.73 $21.73 $21.03 0
2020-01-08 $21.73 $21.73 $21.73 $21.73 $21.03 6
2020-01-07 $21.74 $21.74 $21.73 $21.73 $21.03 258
2020-01-06 $21.79 $21.80 $21.79 $21.80 $21.10 204
2020-01-03 $21.85 $21.85 $21.80 $21.80 $21.10 212
2020-01-02 $21.98 $21.99 $21.98 $21.99 $21.28 131
2019-12-31 $21.82 $21.82 $21.81 $21.82 $21.12 927
2019-12-30 $21.88 $21.88 $21.74 $21.74 $21.04 441
2019-12-27 $21.63 $21.63 $21.63 $21.63 $20.94 8
2019-12-26 $21.63 $21.63 $21.63 $21.63 $20.94 56
2019-12-24 $21.63 $21.63 $21.63 $21.63 $20.94 22
2019-12-23 $21.64 $21.64 $21.63 $21.63 $20.94 5,000
2019-12-20 $21.47 $21.47 $21.47 $21.47 $20.78 329
2019-12-19 $21.47 $21.56 $21.46 $21.47 $20.78 9,112
2019-12-18 $21.48 $21.48 $21.48 $21.48 $20.79 50
2019-12-17 $21.50 $21.50 $21.48 $21.48 $20.79 616
2019-12-16 $21.47 $21.47 $21.47 $21.47 $20.78 700
2019-12-13 $21.13 $21.13 $21.13 $21.13 $20.45 1
2019-12-12 $21.12 $21.13 $21.12 $21.13 $20.31 131
2019-12-11 $20.91 $20.91 $20.91 $20.91 $20.10 5
2019-12-10 $20.80 $20.97 $20.80 $20.91 $20.10 18,200
2019-12-09 $20.90 $20.90 $20.90 $20.90 $20.09 22
2019-12-06 $20.93 $20.93 $20.90 $20.90 $20.09 414
2019-12-05 $20.93 $20.93 $20.90 $20.90 $20.09 112
2019-12-04 $20.97 $20.97 $20.96 $20.96 $20.15 100
2019-12-03 $20.82 $20.82 $20.79 $20.79 $19.98 225
2019-12-02 $20.91 $20.91 $20.75 $20.75 $19.95 493
2019-11-29 $20.94 $20.94 $20.94 $20.94 $20.13 7
2019-11-27 $20.97 $20.97 $20.94 $20.94 $20.13 220
2019-11-26 $20.62 $20.62 $20.62 $20.62 $19.82 0
2019-11-25 $20.62 $20.62 $20.62 $20.62 $19.82 106
2019-11-22 $20.65 $20.65 $20.62 $20.62 $19.82 211
2019-11-21 $20.64 $20.64 $20.64 $20.64 $19.84 106
2019-11-20 $20.71 $20.71 $20.65 $20.65 $19.85 431
2019-11-19 $20.72 $20.74 $20.72 $20.72 $19.92 405
2019-11-18 $20.75 $20.75 $20.74 $20.74 $19.94 522
2019-11-15 $20.64 $20.68 $20.64 $20.68 $19.88 715
2019-11-14 $20.40 $20.49 $20.40 $20.49 $19.70 761
2019-11-13 $20.43 $20.44 $20.41 $20.44 $19.65 1,404
2019-11-12 $20.44 $20.51 $20.42 $20.51 $19.72 3,402
2019-11-11 $20.39 $20.42 $20.39 $20.42 $19.63 450
2019-11-08 $20.37 $20.37 $20.37 $20.37 $19.58 201
2019-11-07 $20.32 $20.32 $20.32 $20.32 $19.53 205
2019-11-06 $20.42 $20.42 $20.39 $20.39 $19.60 300
2019-11-05 $20.45 $20.45 $20.32 $20.42 $19.63 610
2019-11-04 $20.60 $20.60 $20.52 $20.52 $19.73 301
2019-11-01 $20.28 $20.38 $20.28 $20.38 $19.59 300
2019-10-31 $20.16 $20.17 $20.16 $20.17 $19.39 300
2019-10-30 $20.11 $20.25 $20.11 $20.25 $19.47 404
2019-10-29 $20.02 $20.15 $20.02 $20.15 $19.37 300
2019-10-28 $20.14 $20.19 $20.14 $20.19 $19.41 500
2019-10-25 $20.04 $20.09 $20.04 $20.09 $19.31 700
2019-10-24 $20.09 $20.09 $20.09 $20.09 $19.31 300
2019-10-23 $19.99 $20.05 $19.99 $20.05 $19.27 900
2019-10-22 $20.13 $20.13 $20.13 $20.13 $19.35 100
2019-10-21 $20.19 $20.19 $20.19 $20.19 $19.41 100
2019-10-18 $20.18 $20.18 $20.18 $20.18 $19.40 123
2019-10-17 $19.59 $19.59 $19.59 $19.59 $18.83 0
2019-10-16 $19.59 $19.59 $19.59 $19.59 $18.83 0
2019-10-15 $19.59 $19.59 $19.59 $19.59 $18.83 28
2019-10-14 $19.59 $19.59 $19.59 $19.59 $18.83 0
2019-10-11 $19.59 $19.59 $19.59 $19.59 $18.83 0
2019-10-10 $19.59 $19.59 $19.59 $19.59 $18.83 0
2019-10-09 $19.59 $19.59 $19.59 $19.59 $18.83 0
2019-10-08 $19.59 $19.59 $19.59 $19.59 $18.83 0
2019-10-07 $19.59 $19.59 $19.59 $19.59 $18.83 0
2019-10-04 $19.59 $19.59 $19.59 $19.59 $18.83 100
2019-10-03 $19.71 $19.71 $19.71 $19.71 $18.95 5
2019-10-02 $19.71 $19.71 $19.71 $19.71 $18.95 0
2019-10-01 $19.71 $19.71 $19.71 $19.71 $18.95 0
2019-09-30 $19.71 $19.71 $19.71 $19.71 $18.95 200
2019-09-27 $19.71 $19.71 $19.71 $19.71 $18.95 1
2019-09-26 $19.71 $19.71 $19.71 $19.71 $18.95 100
2019-09-25 $20.14 $20.14 $20.14 $20.14 $19.36 134
2019-09-24 $20.14 $20.14 $20.14 $20.14 $19.36 0
2019-09-23 $20.14 $20.14 $20.14 $20.14 $19.36 62
2019-09-20 $20.14 $20.14 $20.14 $20.14 $19.36 0
2019-09-19 $20.14 $20.14 $20.14 $20.14 $19.36 100
2019-09-18 $20.11 $20.11 $20.11 $20.11 $19.33 110
2019-09-17 $20.11 $20.11 $20.11 $20.11 $19.33 100
2019-09-16 $19.92 $19.92 $19.92 $19.92 $19.15 0
2019-09-13 $19.92 $19.92 $19.92 $19.92 $19.15 0
2019-09-12 $19.92 $19.92 $19.92 $19.92 $19.15 0
2019-09-11 $19.92 $19.92 $19.92 $19.92 $19.15 200
2019-09-10 $19.72 $19.78 $19.72 $19.78 $19.01 586
2019-09-09 $20.06 $20.06 $20.06 $20.06 $19.28 100
2019-09-06 $20.30 $20.30 $20.30 $20.30 $19.51 100
2019-09-05 $20.26 $20.26 $20.26 $20.26 $19.48 100
2019-09-04 $20.19 $20.19 $20.19 $20.19 $19.41 201
2019-09-03 $20.01 $20.01 $20.01 $20.01 $19.24 100
2019-08-30 $20.14 $20.14 $20.14 $20.14 $19.36 200
2019-08-29 $20.08 $20.08 $20.08 $20.08 $19.30 200
2019-08-28 $20.06 $20.06 $20.06 $20.06 $19.28 100
2019-08-27 $20.17 $20.17 $20.17 $20.17 $19.39 100
2019-08-26 $20.08 $20.08 $20.08 $20.08 $19.30 101
2019-08-23 $20.16 $20.16 $20.16 $20.16 $19.38 0
2019-08-22 $20.16 $20.16 $20.16 $20.16 $19.38 102
2019-08-21 $20.05 $20.05 $20.05 $20.05 $19.27 50
2019-08-20 $20.05 $20.05 $20.05 $20.05 $19.27 0
2019-08-19 $20.05 $20.05 $20.05 $20.05 $19.27 0
2019-08-16 $20.05 $20.05 $20.05 $20.05 $19.27 100
2019-08-15 $19.87 $19.87 $19.87 $19.87 $19.10 100
2019-08-14 $19.82 $19.82 $19.82 $19.82 $19.05 348
2019-08-13 $20.05 $20.28 $20.05 $20.28 $19.49 399
2019-08-12 $20.32 $20.32 $20.32 $20.32 $19.53 200
2019-08-09 $20.32 $20.32 $20.32 $20.32 $19.53 200
2019-08-08 $20.22 $20.22 $20.22 $20.22 $19.44 200
2019-08-07 $20.22 $20.22 $20.22 $20.22 $19.44 200
2019-08-06 $19.87 $19.87 $19.87 $19.87 $19.10 100
2019-08-05 $19.87 $19.87 $19.87 $19.87 $19.10 110
2019-08-02 $20.52 $20.52 $20.31 $20.31 $19.52 399
2019-08-01 $20.59 $20.59 $20.59 $20.59 $19.79 100
2019-07-31 $20.59 $20.59 $20.59 $20.59 $19.79 50
2019-07-30 $20.59 $20.59 $20.59 $20.59 $19.79 2
2019-07-29 $20.59 $20.59 $20.59 $20.59 $19.79 200
2019-07-26 $20.54 $20.54 $20.54 $20.54 $19.74 167
2019-07-25 $20.41 $20.42 $20.41 $20.42 $19.63 300
2019-07-24 $20.54 $20.54 $20.54 $20.54 $19.74 230
2019-07-23 $20.48 $20.51 $20.48 $20.51 $19.72 439
2019-07-22 $20.58 $20.58 $20.58 $20.58 $19.78 200
2019-07-19 $20.49 $20.49 $20.49 $20.49 $19.70 100
2019-07-18 $20.62 $20.62 $20.62 $20.62 $19.82 101
2019-07-17 $20.40 $20.40 $20.40 $20.40 $19.61 55
2019-07-16 $20.40 $20.40 $20.40 $20.40 $19.61 100
2019-07-15 $20.40 $20.40 $20.40 $20.40 $19.61 50
2019-07-12 $20.40 $20.40 $20.40 $20.40 $19.61 204
2019-07-11 $20.44 $20.44 $20.44 $20.44 $19.65 100
2019-07-10 $20.50 $20.50 $20.50 $20.50 $19.71 100
2019-07-09 $20.40 $20.40 $20.40 $20.40 $19.61 201
2019-07-08 $20.39 $20.39 $20.39 $20.39 $19.60 104
2019-07-05 $20.41 $20.41 $20.34 $20.40 $19.61 350
2019-07-03 $20.66 $20.66 $20.66 $20.66 $19.86 200
2019-07-02 $20.44 $20.44 $20.44 $20.44 $19.65 200
2019-07-01 $20.34 $20.34 $20.34 $20.34 $19.55 251
2019-06-28 $20.34 $20.34 $20.34 $20.34 $19.55 150
2019-06-27 $20.17 $20.17 $20.17 $20.17 $19.39 100
2019-06-26 $20.29 $20.29 $20.29 $20.29 $19.50 0
2019-06-25 $20.30 $20.30 $20.29 $20.29 $19.50 684
2019-06-24 $20.35 $20.35 $20.35 $20.35 $19.56 106
2019-06-21 $20.27 $20.27 $20.27 $20.27 $19.49 300
2019-06-20 $20.27 $20.27 $20.27 $20.27 $19.49 200
2019-06-19 $19.98 $20.11 $19.98 $20.11 $19.33 330
2019-06-18 $19.78 $19.78 $19.78 $19.78 $19.01 45
2019-06-17 $19.78 $19.78 $19.78 $19.78 $19.01 100
2019-06-14 $19.86 $19.86 $19.79 $19.79 $19.02 500
2019-06-13 $20.19 $20.21 $20.19 $20.21 $19.18 301
2019-06-12 $20.15 $20.15 $20.15 $20.15 $19.12 102
2019-06-11 $20.14 $20.17 $20.14 $20.17 $19.14 200
2019-06-10 $20.12 $20.12 $20.12 $20.12 $19.09 100
2019-06-07 $19.81 $19.81 $19.81 $19.81 $18.80 45
2019-06-06 $19.81 $19.81 $19.81 $19.81 $18.80 200
2019-06-05 $19.72 $19.72 $19.72 $19.72 $18.71 200
2019-06-04 $19.66 $19.66 $19.66 $19.66 $18.66 220
2019-06-03 $19.45 $19.45 $19.45 $19.45 $18.46 100
2019-05-31 $19.43 $19.43 $19.43 $19.43 $18.44 200
2019-05-30 $19.53 $19.53 $19.53 $19.53 $18.53 200
2019-05-29 $19.38 $19.38 $19.38 $19.38 $18.39 200
2019-05-28 $19.75 $19.75 $19.75 $19.75 $18.74 0
2019-05-24 $19.75 $19.75 $19.75 $19.75 $18.74 100
2019-05-23 $19.44 $19.44 $19.44 $19.44 $18.45 100
2019-05-22 $19.60 $19.60 $19.60 $19.60 $18.60 100
2019-05-21 $19.60 $19.60 $19.60 $19.60 $18.60 200
2019-05-20 $19.43 $19.43 $19.43 $19.43 $18.44 200
2019-05-17 $19.54 $19.54 $19.54 $19.54 $18.54 200
2019-05-16 $19.67 $19.67 $19.67 $19.67 $18.67 100
2019-05-15 $19.45 $19.53 $19.45 $19.53 $18.53 243
2019-05-14 $19.33 $19.33 $19.33 $19.33 $18.34 143
2019-05-13 $19.68 $19.68 $19.68 $19.68 $18.68 16
2019-05-10 $19.68 $19.68 $19.68 $19.68 $18.68 200
2019-05-09 $19.52 $19.52 $19.52 $19.52 $18.52 100
2019-05-08 $19.71 $19.71 $19.71 $19.71 $18.70 0
2019-05-07 $19.71 $19.71 $19.71 $19.71 $18.70 1
2019-05-06 $19.71 $19.71 $19.71 $19.71 $18.70 27
2019-05-03 $19.71 $19.71 $19.71 $19.71 $18.70 216
2019-05-02 $19.79 $19.79 $19.79 $19.79 $18.78 0
2019-05-01 $19.79 $19.79 $19.79 $19.79 $18.78 0
2019-04-30 $19.79 $19.79 $19.79 $19.79 $18.78 100
2019-04-29 $19.48 $19.48 $19.48 $19.48 $18.49 0
2019-04-26 $19.48 $19.48 $19.48 $19.48 $18.49 4
2019-04-25 $19.48 $19.48 $19.48 $19.48 $18.49 100
2019-04-24 $19.47 $19.47 $19.47 $19.47 $18.48 0
2019-04-23 $19.47 $19.47 $19.47 $19.47 $18.48 100
2019-04-22 $19.57 $19.57 $19.57 $19.57 $18.57 0
2019-04-18 $19.57 $19.57 $19.57 $19.57 $18.57 4
2019-04-17 $19.57 $19.57 $19.57 $19.57 $18.57 0
2019-04-16 $19.57 $19.57 $19.57 $19.57 $18.57 100
2019-04-15 $19.44 $19.44 $19.44 $19.44 $18.45 0
2019-04-12 $19.44 $19.44 $19.44 $19.44 $18.45 0
2019-04-11 $19.44 $19.44 $19.44 $19.44 $18.45 0
2019-04-10 $19.44 $19.44 $19.44 $19.44 $18.45 0
2019-04-09 $19.44 $19.44 $19.44 $19.44 $18.45 1
2019-04-08 $19.44 $19.44 $19.44 $19.44 $18.45 100
2019-04-05 $19.45 $19.45 $19.45 $19.45 $18.46 200
2019-04-04 $19.32 $19.32 $19.32 $19.32 $18.33 0
2019-04-03 $19.32 $19.32 $19.32 $19.32 $18.33 0
2019-04-02 $19.32 $19.32 $19.32 $19.32 $18.33 0
2019-04-01 $19.32 $19.32 $19.32 $19.32 $18.33 211
2019-03-29 $19.14 $19.14 $19.14 $19.14 $18.16 100
2019-03-28 $19.06 $19.06 $19.06 $19.06 $18.09 27
2019-03-27 $19.06 $19.06 $19.06 $19.06 $18.09 126
2019-03-26 $19.40 $19.40 $19.40 $19.40 $18.41 9
2019-03-25 $19.40 $19.40 $19.40 $19.40 $18.41 2
2019-03-22 $19.40 $19.40 $19.40 $19.40 $18.41 0
2019-03-21 $19.40 $19.40 $19.40 $19.40 $18.41 100
2019-03-20 $19.49 $19.49 $19.49 $19.49 $18.45 101
2019-03-19 $18.68 $18.68 $18.68 $18.68 $17.68 3
2019-03-18 $18.68 $18.68 $18.68 $18.68 $17.68 3
2019-03-15 $18.68 $18.68 $18.68 $18.68 $17.68 2
2019-03-14 $18.68 $18.68 $18.68 $18.68 $17.68 0
2019-03-13 $18.68 $18.68 $18.68 $18.68 $17.68 2
2019-03-12 $18.68 $18.68 $18.68 $18.68 $17.68 0
2019-03-11 $18.68 $18.68 $18.68 $18.68 $17.68 2
2019-03-08 $18.68 $18.68 $18.68 $18.68 $17.68 105
2019-03-07 $18.59 $18.59 $18.59 $18.59 $17.60 100
2019-03-06 $18.95 $18.95 $18.95 $18.95 $17.94 0
2019-03-05 $18.95 $18.95 $18.95 $18.95 $17.94 5
2019-03-04 $18.95 $18.95 $18.95 $18.95 $17.94 0
2019-03-01 $18.95 $18.95 $18.95 $18.95 $17.94 100
2019-02-28 $18.61 $18.61 $18.61 $18.61 $17.62 0
2019-02-27 $18.61 $18.61 $18.61 $18.61 $17.62 1
2019-02-26 $18.61 $18.61 $18.61 $18.61 $17.62 100
2019-02-25 $18.61 $18.61 $18.61 $18.61 $17.62 100
2019-02-22 $18.61 $18.61 $18.61 $18.61 $17.62 100
2019-02-21 $18.56 $18.56 $18.56 $18.56 $17.57 102
2019-02-20 $18.47 $18.47 $18.47 $18.47 $17.48 0
2019-02-19 $18.47 $18.47 $18.47 $18.47 $17.48 175
2019-02-15 $18.47 $18.47 $18.47 $18.47 $17.48 175
2019-02-14 $18.22 $18.22 $18.22 $18.22 $17.25 0
2019-02-13 $18.22 $18.22 $18.22 $18.22 $17.25 100
2019-02-12 $18.25 $18.25 $18.25 $18.25 $17.28 100
2019-02-11 $18.03 $18.03 $18.03 $18.03 $17.07 1
2019-02-08 $18.03 $18.03 $18.03 $18.03 $17.07 203
2019-02-07 $18.23 $18.23 $18.23 $18.23 $17.26 0
2019-02-06 $18.23 $18.23 $18.23 $18.23 $17.26 0
2019-02-05 $18.23 $18.23 $18.23 $18.23 $17.26 4
2019-02-04 $18.23 $18.23 $18.23 $18.23 $17.26 101
2019-02-01 $17.92 $17.92 $17.92 $17.92 $16.96 0
2019-01-31 $17.92 $17.92 $17.92 $17.92 $16.96 1
2019-01-30 $17.92 $17.92 $17.92 $17.92 $16.96 0
2019-01-29 $17.92 $17.92 $17.92 $17.92 $16.96 0
2019-01-28 $17.92 $17.92 $17.92 $17.92 $16.96 100
2019-01-25 $17.87 $17.87 $17.87 $17.87 $16.92 0
2019-01-24 $17.87 $17.87 $17.87 $17.87 $16.92 200
2019-01-23 $17.89 $17.89 $17.89 $17.89 $16.93 100
2019-01-22 $17.66 $17.66 $17.66 $17.66 $16.72 1
2019-01-18 $17.66 $17.66 $17.66 $17.66 $16.72 1
2019-01-17 $17.66 $17.66 $17.66 $17.66 $16.72 100
2019-01-16 $17.50 $17.50 $17.50 $17.50 $16.57 0
2019-01-15 $17.50 $17.50 $17.50 $17.50 $16.57 100
2019-01-14 $17.45 $17.45 $17.45 $17.45 $16.52 100
2019-01-11 $17.54 $17.54 $17.54 $17.54 $16.60 105
2019-01-10 $17.62 $17.62 $17.62 $17.62 $16.68 201
2019-01-09 $17.42 $17.42 $17.42 $17.42 $16.49 1
2019-01-08 $17.42 $17.42 $17.42 $17.42 $16.49 102
2019-01-07 $17.26 $17.26 $17.26 $17.26 $16.34 100
2019-01-04 $17.03 $17.03 $17.03 $17.03 $16.12 100
2019-01-03 $16.58 $16.58 $16.58 $16.58 $15.69 0
2019-01-02 $16.58 $16.58 $16.58 $16.58 $15.69 2
2018-12-31 $16.58 $16.58 $16.58 $16.58 $15.69 210
2018-12-28 $16.58 $16.58 $16.58 $16.58 $15.69 210
2018-12-27 $16.58 $16.58 $16.58 $16.58 $15.69 210
2018-12-26 $16.57 $16.57 $16.57 $16.57 $15.69 101
2018-12-24 $16.44 $16.44 $16.44 $16.44 $15.56 0
2018-12-21 $16.44 $16.44 $16.44 $16.44 $15.56 413
2018-12-20 $16.99 $16.99 $16.99 $16.99 $16.08 0
2018-12-19 $16.99 $16.99 $16.99 $16.99 $16.08 1
2018-12-18 $16.99 $16.99 $16.99 $16.99 $16.08 0
2018-12-17 $16.99 $16.99 $16.99 $16.99 $16.08 1
2018-12-14 $16.99 $16.99 $16.99 $16.99 $16.08 0
2018-12-13 $16.99 $16.99 $16.99 $16.99 $16.08 0
2018-12-12 $16.99 $16.99 $16.99 $16.99 $16.08 0
2018-12-11 $16.99 $16.99 $16.99 $16.99 $16.08 1
2018-12-10 $16.99 $16.99 $16.99 $16.99 $16.08 200
2018-12-07 $17.12 $17.12 $17.12 $17.12 $16.21 106
2018-12-06 $17.31 $17.31 $17.31 $17.31 $16.39 210
2018-12-04 $17.33 $17.33 $17.33 $17.33 $16.40 101
2018-12-03 $17.81 $17.81 $17.81 $17.81 $16.86 107
2018-11-30 $17.55 $17.55 $17.55 $17.55 $16.61 116
2018-11-29 $17.69 $17.69 $17.69 $17.69 $16.75 100
2018-11-28 $17.75 $17.75 $17.75 $17.75 $16.80 200
2018-11-27 $17.52 $17.52 $17.52 $17.52 $16.58 201
2018-11-26 $17.63 $17.63 $17.63 $17.63 $16.69 200
2018-11-23 $17.34 $17.34 $17.34 $17.34 $16.41 100
2018-11-21 $17.12 $17.12 $17.12 $17.12 $16.21 0
2018-11-20 $17.16 $17.16 $17.12 $17.12 $16.21 301
2018-11-19 $17.64 $17.64 $17.64 $17.64 $16.70 200
2018-11-16 $17.94 $17.94 $17.94 $17.94 $16.98 200
2018-11-15 $17.94 $17.94 $17.94 $17.94 $16.98 312
2018-11-14 $18.01 $18.01 $18.01 $18.01 $17.05 100
2018-11-13 $18.00 $18.00 $18.00 $18.00 $17.04 110
2018-11-12 $18.08 $18.08 $17.88 $17.88 $16.93 311
2018-11-09 $18.34 $18.34 $18.34 $18.34 $17.36 201
2018-11-08 $18.50 $18.50 $18.50 $18.50 $17.51 100
2018-11-07 $18.65 $18.65 $18.65 $18.65 $17.65 200
2018-11-06 $18.35 $18.35 $18.35 $18.35 $17.37 200
2018-11-05 $18.31 $18.31 $18.31 $18.31 $17.33 201
2018-11-02 $18.39 $18.39 $18.39 $18.39 $17.41 200
2018-11-01 $18.33 $18.33 $18.33 $18.33 $17.35 200
2018-10-31 $17.95 $17.95 $17.95 $17.95 $16.99 100
2018-10-30 $17.75 $17.75 $17.75 $17.75 $16.80 200
2018-10-29 $17.60 $17.60 $17.60 $17.60 $16.66 0
2018-10-26 $17.60 $17.60 $17.60 $17.60 $16.66 200
2018-10-25 $17.71 $17.71 $17.71 $17.71 $16.76 100
2018-10-24 $17.98 $17.98 $17.98 $17.98 $17.02 1
2018-10-23 $17.96 $17.98 $17.96 $17.98 $17.02 520
2018-10-22 $18.31 $18.31 $18.31 $18.31 $17.33 200
2018-10-19 $18.40 $18.40 $18.40 $18.40 $17.42 300
2018-10-18 $18.73 $18.73 $18.73 $18.73 $17.73 0
2018-10-17 $18.73 $18.73 $18.73 $18.73 $17.73 200
2018-10-16 $18.83 $18.83 $18.83 $18.83 $17.82 200
2018-10-15 $18.33 $18.33 $18.33 $18.33 $17.35 100
2018-10-12 $19.13 $19.13 $19.13 $19.13 $18.11 100
2018-10-09 $18.99 $19.13 $18.99 $19.13 $18.11 687
2018-10-08 $19.14 $19.23 $19.14 $19.23 $18.20 703
2018-10-05 $19.48 $19.49 $19.47 $19.49 $18.45 400

First Trust IPOX (R) Europe Equity Opportunities ETF (FPXE) News Headlines

Recent First Trust IPOX (R) Europe Equity Opportunities ETF (FPXE) News
Similar Companies to First Trust IPOX (R) Europe Equity Opportunities ETF (FPXE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.