Alpha Architect Freedom 100 Emerging Markets ETF (FRDM) Exchange: BATS

Data as of March 28, 2024

$33.73 ($0.31) 0.93%

Alpha Architect Freedom 100 Emerging Markets ETF - Daily Information
Click for more stock information on Alpha Architect Freedom 100 Emerging Markets ETF.
Daily Information Data
Date March 28, 2024
Open $33.56
Previous Close $33.73
High $33.78
Low $33.54
Adjusted Open $33.56
Previous Adjusted Close $33.73
Adjusted High $33.78
Adjusted Low $33.54

About Alpha Architect Freedom 100 Emerging Markets ETF (FRDM)

The Fund uses a “passive management” (or indexing) approach to seek to track the total return performance, before fees and expenses, of the Index. The Freedom 100 Emerging Markets Index is a freedom-weighted emerging markets equity index.   Freedom 100 Emerging Markets Index   The Index is designed to track the performance of a portfolio of approximately 100 equity securities listed in emerging market countries. Thereafter, country inclusion and weights are determined based on quantified data covering 79 personal and economic freedom factors. Factors are categorized into three main types of freedoms: the rights to life (such as absence of terrorism, human trafficking, torture, and political detentions), liberty (such as rule of law, due process, freedom of the press, freedom of religion, freedom of assembly), and property (such as marginal tax rates, access to international trade, business regulations, established monetary and fiscal institutions, and size of government). A quantitative model is used to weigh the countries based on human and economic freedom metrics as described below. Securities within countries are then selected based upon market capitalization (“market cap”) and liquidity metrics (90-day average daily volume of shares traded on a public exchange or “Market Liquidity”) and are subsequently market cap-weighted. The Index excludes state owned enterprises (“SOE”) from the security selection process. The Index was developed in 2017 by Life + Liberty Investments, LLC, the Fund’s index provider (the “Index Provider”).   The Index Universe   Index construction begins with a universe of common and preferred stocks (or their depositary receipts) with headquarters domiciled in emerging markets countries. As of January 19, 2021, emerging market countries include: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Greece, Egypt, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey, and United Arab Emirates (collectively, the “Emerging Markets”).     Market Capitalization Screens   The Index Provider determines the emerging markets eligible to be included in the Index at the time of each annual reconstitution of the Index based primarily on the market capitalization of each emerging market relative to the aggregate world market capitalization. Emerging Markets with a market capitalization of at least 0.15% of current global market capitalization plus an average market capitalization of at least 0.15% for the prior three years are included in the Index. After inclusion, an Emerging Market is retained in the Index so long as its Freedom Score (defined below) does not fall below a disqualifying level.         Country Selection and Weighting   Eligible Emerging Markets are then freedom-weighted by its composite freedom score (“Freedom Score”). This score determines each Emerging Market’s inclusion and weight in the index. The Freedom Score is derived using a combination of 76 quantified personal and economic freedom variables compiled by the Cato Institute, Fraser Institute, and Friedrich Naumann Foundation, independent third-party think-tanks.  The Freedom Score is translated by the Index Provider into a relative weight for each country which can be positive or negative. Countries with positive weights are included in the Index. As of January 19th, 2021, the following ten Emerging Markets were included in the Index: Taiwan, South Korea, Chile, Poland, South Africa, Philippines, Mexico, Indonesia, Malaysia and Brazil (each, an “Index Market”). At the conclusion of this step, the country weights are established. Based on the Index rules, the higher a given Emerging Market’s Freedom Score, the higher its relative weighting in the Index. The lower a given Emerging Market’s Freedom Score, the lower its relative weight in the Index.       Component Selection and Weighting The index securities’ universe includes all companies, other than SOEs, that are domiciled in each of the selected countries.  Securities must meet minimum market capitalization and liquidity requirements to be eligible for inclusion. The top ten securities within each country are identified and weighted, based on market capitalization. Either local shares or depositary receipts can be used in the Index depending whether the country of domicile has restrictive foreign ownership requirements, with preference given to ADRs for new additions. SOEs are defined by the Index Provider as companies with 20% or more government ownership and are excluded from the Index. The Index may include small-, mid-, and large-capitalization companies; however, the rules of the Index will naturally favor large-capitalization companies with high liquidity. At the conclusion of this step, the individual security weights within each country are established.     Portfolio Construction The Index is assessed annually in January of each year at which time the Index is reconstituted and rebalanced by the Index Provider. Component changes are made after the market close on the third Friday of January and become effective at the market open on the next trading day.   The Fund’s Investment Strategy   Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index or in depositary receipts representing such component securities. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.   The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole.   The Fund will not concentrate its investments in a particular industry or group of industries, as that term is used in the Investment Company Act of 1940, as amended (the “Investment Company Act”), except that the Fund will invest more than 25% of its total assets in securities of the same industry to approximately the same extent that the Index concentrates in the securities of a particular industry or group of industries.   The Fund may also invest up to 20% of its assets in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions and deletions).    Under normal circumstances, the Fund will invest at least 80% of its net assets, plus borrowings for investment purposes, in securities economically tied to emerging market countries. The Fund’s 80% policy is non-fundamental and can be changed without shareholder approval. However, Fund shareholders would be given at least 60 days’ notice prior to any such change.   For purposes of the Fund’s 80% policy, the securities of a company are considered to be economically tied to an emerging market country if one or more of the following attributes are tied to an emerging markets country:: stock exchange listing; where it is registered, organized or incorporated; where its headquarters are located; where it derives at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed; or where at least 50% of its assets are located.   The Fund will be considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.

Historical Stock Data for Alpha Architect Freedom 100 Emerging Markets ETF (FRDM)

Date Open High Low Close Adj.Close Volume
2024-03-28 $33.56 $33.78 $33.54 $33.73 $33.73 84,057
2024-03-27 $33.33 $33.57 $33.28 $33.42 $33.42 197,571
2024-03-26 $33.29 $33.38 $33.20 $33.24 $33.24 471,027
2024-03-25 $33.32 $33.35 $33.19 $33.26 $33.24 48,060
2024-03-22 $33.38 $33.38 $33.16 $33.26 $33.26 64,473
2024-03-21 $33.66 $33.71 $33.42 $33.49 $33.49 53,057
2024-03-20 $32.81 $33.31 $32.66 $33.31 $33.31 75,888
2024-03-19 $32.99 $32.99 $32.60 $32.80 $32.80 94,304
2024-03-18 $33.31 $33.38 $33.00 $33.02 $33.02 95,961
2024-03-15 $33.27 $33.27 $33.00 $33.02 $33.02 89,390
2024-03-14 $33.72 $33.72 $33.33 $33.47 $33.47 64,929
2024-03-13 $33.74 $33.84 $33.65 $33.74 $33.74 50,084
2024-03-12 $33.62 $33.85 $33.34 $33.85 $33.85 76,079
2024-03-11 $33.20 $33.22 $33.02 $33.15 $33.15 69,204
2024-03-08 $33.44 $33.59 $33.11 $33.17 $33.17 50,962
2024-03-07 $32.97 $33.22 $32.87 $33.20 $33.20 66,286
2024-03-06 $32.73 $32.95 $32.63 $32.85 $32.85 94,281
2024-03-05 $32.44 $32.44 $32.13 $32.28 $32.28 212,202
2024-03-04 $32.81 $32.90 $32.68 $32.68 $32.68 171,437
2024-03-01 $32.43 $32.86 $32.40 $32.75 $32.75 103,230
2024-02-29 $32.42 $32.50 $32.27 $32.43 $32.43 220,862
2024-02-28 $32.10 $32.23 $32.07 $32.17 $32.17 65,121
2024-02-27 $32.27 $32.36 $32.19 $32.26 $32.26 68,688
2024-02-26 $32.21 $32.28 $32.08 $32.21 $32.21 47,843
2024-02-23 $32.24 $32.33 $32.15 $32.27 $32.27 52,253
2024-02-22 $32.33 $32.38 $32.15 $32.24 $32.24 181,652
2024-02-21 $32.01 $32.07 $31.79 $31.96 $31.96 256,110
2024-02-20 $32.04 $32.10 $31.91 $32.07 $32.07 100,361
2024-02-16 $31.66 $31.87 $31.60 $31.77 $31.77 38,564
2024-02-15 $31.52 $31.72 $31.52 $31.61 $31.61 62,277
2024-02-14 $31.47 $31.64 $31.40 $31.58 $31.58 42,522
2024-02-13 $31.46 $31.46 $30.89 $31.07 $31.07 116,328
2024-02-12 $31.55 $31.99 $31.53 $31.76 $31.76 94,351
2024-02-09 $31.63 $31.76 $31.44 $31.60 $31.60 56,612
2024-02-08 $31.41 $31.56 $31.38 $31.47 $31.47 114,214
2024-02-07 $31.39 $31.58 $31.37 $31.58 $31.58 63,581
2024-02-06 $31.35 $31.35 $31.19 $31.31 $31.31 64,060
2024-02-05 $31.07 $31.16 $30.86 $31.01 $31.01 87,522
2024-02-02 $31.20 $31.26 $31.05 $31.25 $31.25 108,246
2024-02-01 $31.09 $31.25 $30.94 $31.24 $31.24 85,205
2024-01-31 $30.99 $31.19 $30.75 $30.83 $30.83 140,675
2024-01-30 $30.90 $31.08 $30.85 $31.08 $31.08 57,539
2024-01-29 $31.06 $31.10 $30.85 $31.09 $31.09 62,568
2024-01-26 $30.95 $31.14 $30.91 $31.04 $31.04 55,545
2024-01-25 $31.16 $31.16 $30.78 $30.94 $30.94 97,793
2024-01-24 $31.14 $31.26 $30.96 $31.06 $31.06 99,831
2024-01-23 $30.76 $30.83 $30.54 $30.79 $30.79 123,083
2024-01-22 $30.70 $30.80 $30.58 $30.73 $30.73 122,970
2024-01-19 $30.38 $30.84 $30.38 $30.83 $30.83 81,387
2024-01-18 $30.26 $30.49 $30.24 $30.44 $30.44 67,701
2024-01-17 $29.93 $30.03 $29.76 $30.02 $30.02 603,001
2024-01-16 $30.60 $30.61 $30.28 $30.38 $30.38 133,210
2024-01-12 $31.39 $31.57 $31.13 $31.23 $31.23 55,262
2024-01-11 $31.32 $31.42 $31.07 $31.36 $31.36 87,269
2024-01-10 $31.36 $31.40 $31.19 $31.34 $31.34 399,550
2024-01-09 $31.37 $31.56 $31.28 $31.46 $31.46 69,994
2024-01-08 $31.59 $31.98 $31.59 $31.92 $31.92 94,077
2024-01-05 $31.72 $32.01 $31.59 $31.70 $31.70 142,973
2024-01-04 $31.76 $31.92 $31.64 $31.70 $31.70 156,546
2024-01-03 $31.85 $32.40 $31.75 $31.91 $31.91 84,914
2024-01-02 $32.50 $32.50 $32.16 $32.25 $32.25 95,985
2023-12-29 $33.10 $33.10 $32.76 $32.90 $32.90 81,444
2023-12-28 $33.21 $33.21 $32.88 $32.88 $32.88 262,438
2023-12-27 $32.81 $33.11 $32.80 $33.04 $33.04 67,100
2023-12-26 $32.50 $32.80 $32.50 $32.79 $32.79 57,103
2023-12-22 $32.40 $32.65 $32.32 $32.46 $32.46 155,626
2023-12-21 $32.16 $32.56 $32.16 $32.46 $32.46 94,661
2023-12-20 $32.35 $32.74 $31.87 $31.88 $31.88 210,482
2023-12-19 $32.56 $32.77 $32.56 $32.70 $32.44 155,142
2023-12-18 $32.43 $32.43 $32.19 $32.27 $32.01 70,471
2023-12-15 $32.44 $32.57 $32.21 $32.21 $32.21 79,021
2023-12-14 $32.37 $32.63 $31.84 $32.59 $32.59 106,787
2023-12-13 $31.36 $32.11 $31.23 $32.10 $32.10 117,708
2023-12-12 $31.17 $31.46 $31.07 $31.39 $31.39 97,822
2023-12-11 $31.27 $31.42 $31.15 $31.35 $31.35 142,274
2023-12-08 $31.23 $31.61 $31.23 $31.41 $31.41 58,340
2023-12-07 $31.12 $31.44 $31.12 $31.37 $31.37 99,999
2023-12-06 $31.35 $31.45 $31.14 $31.15 $31.15 83,098
2023-12-05 $31.24 $31.33 $31.03 $31.18 $31.18 78,031
2023-12-04 $31.53 $31.54 $31.06 $31.33 $31.33 137,989
2023-12-01 $31.43 $31.93 $31.43 $31.91 $31.91 173,955
2023-11-30 $31.35 $31.41 $31.18 $31.41 $31.41 59,619
2023-11-29 $31.49 $31.66 $31.38 $31.45 $31.45 111,485
2023-11-28 $31.22 $31.56 $31.18 $31.50 $31.50 65,915
2023-11-27 $31.02 $31.08 $30.87 $31.07 $31.07 241,036
2023-11-24 $30.98 $31.12 $30.98 $31.12 $31.12 9,433
2023-11-22 $31.16 $31.34 $31.04 $31.18 $31.18 129,371
2023-11-21 $31.43 $31.43 $31.07 $31.21 $31.21 114,566
2023-11-20 $31.25 $31.49 $31.15 $31.43 $31.43 86,145
2023-11-17 $30.82 $31.06 $30.77 $31.01 $31.01 77,849
2023-11-16 $30.78 $31.01 $30.66 $30.89 $30.89 166,569
2023-11-15 $31.14 $31.14 $30.74 $30.84 $30.84 164,893
2023-11-14 $30.08 $30.79 $30.08 $30.73 $30.73 61,793
2023-11-13 $29.43 $29.60 $29.29 $29.49 $29.49 67,134
2023-11-10 $29.34 $29.69 $29.26 $29.66 $29.66 41,627
2023-11-09 $29.64 $29.72 $29.25 $29.33 $29.33 42,605
2023-11-08 $29.68 $29.71 $29.39 $29.53 $29.53 57,571
2023-11-07 $29.77 $29.89 $29.51 $29.80 $29.80 110,092
2023-11-06 $30.14 $30.15 $29.79 $29.94 $29.94 55,566
2023-11-03 $29.23 $29.76 $29.23 $29.68 $29.68 79,761
2023-11-02 $28.68 $29.01 $28.62 $28.96 $28.96 104,049
2023-11-01 $27.95 $28.38 $27.94 $28.36 $28.36 118,390
2023-10-31 $27.91 $28.09 $27.78 $27.99 $27.99 220,211
2023-10-30 $28.19 $28.28 $27.87 $28.05 $28.05 126,598
2023-10-27 $28.11 $28.12 $27.67 $27.73 $27.73 148,904
2023-10-26 $27.87 $28.03 $27.77 $27.94 $27.94 63,994
2023-10-25 $28.15 $28.20 $27.79 $27.94 $27.94 87,207
2023-10-24 $28.21 $28.33 $28.16 $28.28 $28.28 163,033
2023-10-23 $28.00 $28.27 $27.86 $28.06 $28.06 82,762
2023-10-20 $28.33 $28.40 $28.07 $28.12 $28.12 54,864
2023-10-19 $28.57 $28.69 $28.43 $28.50 $28.50 125,225
2023-10-18 $28.99 $28.99 $28.52 $28.64 $28.64 159,940
2023-10-17 $28.86 $29.36 $28.86 $29.19 $29.19 313,952
2023-10-16 $28.70 $28.99 $28.70 $28.95 $28.95 85,606
2023-10-13 $28.67 $28.71 $28.29 $28.43 $28.43 65,288
2023-10-12 $28.81 $28.81 $28.38 $28.46 $28.46 63,191
2023-10-11 $28.81 $28.85 $28.54 $28.76 $28.76 67,661
2023-10-10 $28.42 $28.58 $28.20 $28.54 $28.54 94,400
2023-10-09 $27.97 $28.15 $27.85 $28.11 $28.11 46,580
2023-10-06 $27.66 $28.20 $27.54 $28.15 $28.15 74,260
2023-10-05 $27.83 $27.86 $27.53 $27.79 $27.79 60,461
2023-10-04 $27.82 $27.85 $27.57 $27.81 $27.81 67,224
2023-10-03 $27.81 $27.89 $27.52 $27.57 $27.57 100,842
2023-10-02 $28.26 $28.26 $27.81 $27.95 $27.95 101,195
2023-09-29 $28.54 $28.54 $28.28 $28.31 $28.31 111,440
2023-09-28 $27.89 $28.27 $27.89 $28.21 $28.21 84,405
2023-09-27 $28.24 $28.24 $27.81 $27.95 $27.95 83,751
2023-09-26 $28.70 $28.71 $28.30 $28.40 $28.17 68,891
2023-09-25 $28.80 $28.92 $28.74 $28.89 $28.65 56,872
2023-09-22 $29.29 $29.29 $28.87 $28.96 $28.72 104,622
2023-09-21 $29.12 $29.13 $28.80 $28.93 $28.69 106,868
2023-09-20 $29.68 $30.00 $29.42 $29.53 $29.29 68,325
2023-09-19 $29.54 $29.54 $29.30 $29.46 $29.22 79,116
2023-09-18 $29.58 $29.72 $29.45 $29.66 $29.42 62,673
2023-09-15 $29.87 $29.92 $29.56 $29.73 $29.49 72,616
2023-09-14 $29.89 $29.89 $29.70 $29.81 $29.57 78,331
2023-09-13 $29.42 $29.74 $29.42 $29.63 $29.39 159,399
2023-09-12 $29.40 $29.58 $29.34 $29.51 $29.27 61,502
2023-09-11 $29.51 $29.60 $29.33 $29.59 $29.35 65,734
2023-09-08 $29.41 $29.46 $29.29 $29.33 $29.09 87,080
2023-09-07 $29.53 $29.66 $29.25 $29.34 $29.10 68,324
2023-09-06 $30.00 $30.00 $29.57 $29.69 $29.45 109,423
2023-09-05 $30.47 $30.47 $30.01 $30.06 $29.81 108,869
2023-09-01 $30.84 $30.84 $30.36 $30.50 $30.50 81,532
2023-08-31 $30.54 $30.54 $30.12 $30.27 $30.27 119,778
2023-08-30 $30.66 $30.74 $30.46 $30.62 $30.62 118,530
2023-08-29 $30.38 $30.73 $30.24 $30.71 $30.71 111,118
2023-08-28 $30.45 $30.45 $30.19 $30.41 $30.41 49,789
2023-08-25 $30.30 $30.37 $30.04 $30.24 $30.24 69,453
2023-08-24 $30.55 $30.55 $30.09 $30.23 $30.23 75,977
2023-08-23 $30.28 $30.47 $30.15 $30.40 $30.40 42,820
2023-08-22 $30.26 $30.26 $29.86 $29.97 $29.97 56,750
2023-08-21 $29.98 $30.10 $29.77 $30.06 $30.06 58,244
2023-08-18 $29.88 $30.04 $29.71 $30.02 $30.02 82,601
2023-08-17 $30.46 $30.46 $30.02 $30.06 $30.06 113,236
2023-08-16 $30.40 $30.53 $30.14 $30.22 $30.22 62,829
2023-08-15 $30.70 $30.85 $30.37 $30.47 $30.47 74,526
2023-08-14 $30.89 $30.89 $30.50 $30.84 $30.84 71,007
2023-08-11 $31.24 $31.26 $31.02 $31.10 $31.10 57,141
2023-08-10 $31.70 $31.77 $31.30 $31.46 $31.46 54,507
2023-08-09 $31.55 $31.55 $31.24 $31.39 $31.39 66,448
2023-08-08 $31.25 $31.30 $31.01 $31.28 $31.28 60,032
2023-08-07 $31.90 $31.92 $31.58 $31.81 $31.81 74,648
2023-08-04 $31.92 $32.20 $31.71 $31.84 $31.84 92,793
2023-08-03 $31.66 $31.79 $31.47 $31.65 $31.65 100,465
2023-08-02 $32.33 $32.33 $31.51 $31.82 $31.82 94,473
2023-08-01 $32.71 $32.71 $32.50 $32.61 $32.61 85,980
2023-07-31 $32.86 $32.95 $32.80 $32.88 $32.88 117,620
2023-07-28 $33.00 $33.00 $32.73 $32.99 $32.99 81,591
2023-07-27 $33.13 $33.14 $32.57 $32.63 $32.63 76,260
2023-07-26 $32.80 $33.13 $32.80 $33.06 $33.06 59,736
2023-07-25 $32.89 $33.00 $32.69 $32.96 $32.96 35,837
2023-07-24 $32.55 $32.78 $32.49 $32.73 $32.73 82,609
2023-07-21 $32.58 $32.58 $32.15 $32.38 $32.38 87,781
2023-07-20 $32.64 $32.74 $32.39 $32.45 $32.45 117,052
2023-07-19 $32.95 $32.99 $32.74 $32.96 $32.96 99,849
2023-07-18 $32.79 $33.05 $32.67 $33.04 $33.04 168,456
2023-07-17 $32.70 $32.94 $32.50 $32.94 $32.94 184,895
2023-07-14 $32.66 $32.83 $32.64 $32.72 $32.72 233,581
2023-07-13 $32.61 $32.68 $32.38 $32.65 $32.65 174,559
2023-07-12 $32.00 $32.55 $31.89 $32.36 $32.36 734,863
2023-07-11 $31.49 $31.53 $31.21 $31.52 $31.52 149,530
2023-07-10 $31.07 $31.87 $30.88 $31.18 $31.18 99,992
2023-07-07 $30.89 $31.35 $30.85 $31.17 $31.17 123,328
2023-07-06 $31.00 $31.00 $30.61 $30.84 $30.84 59,334
2023-07-05 $31.60 $31.60 $31.14 $31.25 $31.25 227,006
2023-07-03 $31.72 $31.91 $31.25 $31.87 $31.87 119,390
2023-06-30 $31.39 $31.51 $31.18 $31.36 $31.36 178,555
2023-06-29 $30.97 $31.28 $30.97 $31.10 $31.10 148,670
2023-06-28 $31.04 $31.18 $30.79 $31.02 $31.02 117,014
2023-06-27 $31.63 $31.67 $31.30 $31.61 $31.32 178,595
2023-06-26 $31.59 $31.65 $31.31 $31.48 $31.19 113,591
2023-06-23 $31.33 $31.80 $31.14 $31.28 $31.28 85,328
2023-06-22 $31.71 $31.76 $31.52 $31.72 $31.72 90,867
2023-06-21 $31.85 $31.87 $31.62 $31.80 $31.80 592,847
2023-06-20 $32.07 $32.17 $31.50 $31.85 $31.85 223,526
2023-06-16 $32.53 $32.53 $32.22 $32.33 $32.33 88,338
2023-06-15 $32.33 $32.59 $32.27 $32.53 $32.53 83,827
2023-06-14 $32.26 $32.38 $32.05 $32.27 $32.27 58,648
2023-06-13 $32.27 $32.27 $31.96 $32.02 $32.02 128,748
2023-06-12 $31.84 $31.91 $31.72 $31.86 $31.86 74,834
2023-06-09 $31.67 $31.91 $31.52 $31.75 $31.75 133,451
2023-06-08 $31.27 $31.45 $31.17 $31.45 $31.45 83,033
2023-06-07 $31.35 $31.47 $31.11 $31.19 $31.19 108,199
2023-06-06 $30.94 $31.36 $30.81 $31.18 $31.18 91,408
2023-06-05 $31.02 $31.19 $30.90 $30.99 $30.99 81,013
2023-06-02 $31.06 $31.14 $30.79 $31.07 $31.07 794,737
2023-06-01 $30.05 $30.51 $30.05 $30.46 $30.46 84,855
2023-05-31 $30.30 $30.30 $29.68 $29.91 $29.91 62,056
2023-05-30 $30.75 $30.78 $30.32 $30.47 $30.47 85,828
2023-05-26 $30.50 $30.79 $30.25 $30.68 $30.68 48,801
2023-05-25 $30.26 $30.31 $29.95 $30.16 $30.16 63,404
2023-05-24 $30.21 $30.21 $29.80 $29.94 $29.94 34,195
2023-05-23 $30.50 $30.58 $30.24 $30.24 $30.24 150,954
2023-05-22 $30.45 $30.67 $30.45 $30.55 $30.55 60,950
2023-05-19 $30.38 $30.48 $30.23 $30.42 $30.42 75,874
2023-05-18 $30.14 $30.17 $29.82 $30.15 $30.15 46,944
2023-05-17 $29.90 $30.21 $29.69 $30.09 $30.09 54,874
2023-05-16 $29.94 $29.96 $29.70 $29.73 $29.73 73,250
2023-05-15 $29.89 $30.10 $29.70 $29.95 $29.95 47,251
2023-05-12 $29.58 $29.69 $29.36 $29.63 $29.63 51,021
2023-05-11 $29.80 $29.80 $29.23 $29.61 $29.61 146,528
2023-05-10 $30.03 $30.03 $29.69 $29.99 $29.99 55,922
2023-05-09 $29.85 $29.99 $29.64 $29.89 $29.89 63,331
2023-05-08 $29.88 $30.15 $29.86 $29.93 $29.93 58,756
2023-05-05 $29.48 $30.02 $29.48 $29.88 $29.88 31,204
2023-05-04 $29.51 $29.58 $29.14 $29.43 $29.43 197,816
2023-05-03 $29.51 $29.69 $29.29 $29.44 $29.44 136,604
2023-05-02 $29.70 $29.70 $29.16 $29.37 $29.37 77,330
2023-05-01 $29.47 $29.69 $29.26 $29.47 $29.47 69,167
2023-04-28 $29.69 $29.75 $29.53 $29.55 $29.55 197,179
2023-04-27 $29.32 $29.81 $29.21 $29.67 $29.67 67,989
2023-04-26 $29.08 $29.14 $28.85 $28.97 $28.97 102,365
2023-04-25 $29.12 $29.12 $28.61 $28.80 $28.80 108,415
2023-04-24 $29.16 $29.41 $29.07 $29.29 $29.29 96,976
2023-04-21 $29.62 $29.62 $29.05 $29.22 $29.22 114,417
2023-04-20 $29.62 $29.97 $29.50 $29.75 $29.75 231,940
2023-04-19 $29.68 $29.75 $29.50 $29.63 $29.63 124,773
2023-04-18 $29.99 $30.10 $29.73 $29.94 $29.94 71,943
2023-04-17 $29.91 $29.96 $29.58 $29.88 $29.88 89,882
2023-04-14 $29.92 $30.05 $29.71 $29.94 $29.94 193,225
2023-04-13 $29.84 $30.00 $29.72 $29.97 $29.97 75,282
2023-04-12 $29.65 $29.69 $29.35 $29.49 $29.49 106,564
2023-04-11 $29.29 $29.41 $29.20 $29.39 $29.39 98,216
2023-04-10 $28.84 $28.97 $28.68 $28.97 $28.97 97,480
2023-04-06 $28.86 $28.90 $28.53 $28.78 $28.78 69,680
2023-04-05 $29.26 $29.32 $28.80 $28.97 $28.97 101,755
2023-04-04 $29.38 $29.38 $29.08 $29.20 $29.20 95,425
2023-04-03 $29.35 $29.38 $29.10 $29.32 $29.32 180,041
2023-03-31 $29.49 $29.49 $29.25 $29.39 $29.39 82,890
2023-03-30 $29.51 $29.51 $29.25 $29.38 $29.38 94,713
2023-03-29 $29.11 $29.20 $28.98 $29.13 $29.13 170,424
2023-03-28 $29.07 $29.15 $28.96 $29.05 $28.95 309,166
2023-03-27 $28.74 $28.83 $28.66 $28.76 $28.66 129,815
2023-03-24 $28.69 $28.80 $28.48 $28.78 $28.68 158,287
2023-03-23 $29.23 $29.30 $28.77 $28.91 $28.91 86,531
2023-03-22 $28.96 $29.15 $28.58 $28.71 $28.71 59,765
2023-03-21 $28.50 $28.66 $28.43 $28.66 $28.66 44,409
2023-03-20 $28.08 $28.30 $28.05 $28.28 $28.28 41,853
2023-03-17 $28.29 $28.29 $28.05 $28.13 $28.13 99,954
2023-03-16 $27.88 $28.33 $27.68 $28.33 $28.33 61,662
2023-03-15 $27.96 $27.96 $27.51 $27.80 $27.80 139,952
2023-03-14 $28.71 $28.72 $28.39 $28.60 $28.60 247,339
2023-03-13 $28.40 $28.79 $28.30 $28.56 $28.56 146,178
2023-03-10 $28.94 $28.98 $28.58 $28.65 $28.65 101,041
2023-03-09 $29.24 $29.27 $28.79 $28.85 $28.85 286,969
2023-03-08 $29.25 $29.36 $29.08 $29.31 $29.31 54,835
2023-03-07 $29.62 $29.62 $29.03 $29.07 $29.07 101,168
2023-03-06 $29.63 $29.73 $29.43 $29.56 $29.56 575,233
2023-03-03 $29.30 $29.61 $29.18 $29.52 $29.52 344,572
2023-03-02 $29.10 $29.21 $28.78 $29.04 $29.04 299,900
2023-03-01 $29.37 $29.37 $29.02 $29.22 $29.22 74,976
2023-02-28 $28.78 $28.90 $28.70 $28.71 $28.71 84,934
2023-02-27 $28.91 $28.91 $28.60 $28.71 $28.71 50,187
2023-02-24 $28.93 $28.93 $28.50 $28.66 $28.66 78,141
2023-02-23 $29.27 $29.40 $29.08 $29.36 $29.36 54,493
2023-02-22 $29.08 $29.10 $28.80 $28.91 $28.91 59,736
2023-02-21 $29.49 $29.50 $29.04 $29.08 $29.08 98,430
2023-02-17 $29.95 $29.95 $29.50 $29.58 $29.58 63,031
2023-02-16 $29.78 $30.09 $29.58 $29.93 $29.93 154,343
2023-02-15 $29.68 $29.87 $29.50 $29.84 $29.84 106,726
2023-02-14 $29.98 $30.36 $29.92 $30.10 $30.10 99,597
2023-02-13 $29.82 $30.06 $29.65 $29.98 $29.98 66,733
2023-02-10 $30.10 $30.10 $29.72 $29.92 $29.92 403,983
2023-02-09 $30.43 $30.79 $29.95 $30.11 $30.11 368,629
2023-02-08 $30.18 $30.26 $29.96 $30.00 $30.00 350,761
2023-02-07 $29.80 $30.13 $29.69 $30.08 $30.08 49,813
2023-02-06 $29.88 $29.91 $29.62 $29.84 $29.84 37,025
2023-02-03 $30.52 $30.79 $30.38 $30.38 $30.38 27,741
2023-02-02 $31.09 $31.14 $30.90 $31.05 $31.05 122,045
2023-02-01 $30.51 $30.97 $30.35 $30.88 $30.88 49,353
2023-01-31 $30.24 $30.47 $30.06 $30.47 $30.47 60,289
2023-01-30 $30.42 $30.51 $30.27 $30.32 $30.32 66,949
2023-01-27 $30.74 $30.74 $30.45 $30.65 $30.65 44,323
2023-01-26 $30.78 $30.78 $30.52 $30.76 $30.76 56,487
2023-01-25 $30.38 $30.45 $30.08 $30.42 $30.42 153,260
2023-01-24 $30.38 $30.48 $30.20 $30.48 $30.48 39,679
2023-01-23 $30.15 $30.49 $30.15 $30.43 $30.43 60,527
2023-01-20 $29.63 $30.08 $29.58 $30.08 $30.08 187,480
2023-01-19 $29.49 $29.61 $29.33 $29.49 $29.49 34,555
2023-01-18 $29.87 $29.99 $29.38 $29.38 $29.38 58,932
2023-01-17 $29.65 $29.73 $29.53 $29.67 $29.67 131,712
2023-01-13 $29.56 $29.70 $29.35 $29.67 $29.67 198,128
2023-01-12 $29.50 $29.80 $29.40 $29.68 $29.68 88,209
2023-01-11 $29.18 $29.41 $29.16 $29.41 $29.41 35,705
2023-01-10 $28.91 $29.21 $28.91 $29.15 $29.15 18,221
2023-01-09 $28.88 $29.12 $28.86 $28.92 $28.92 40,786
2023-01-06 $28.19 $28.59 $28.06 $28.57 $28.57 53,636
2023-01-05 $27.84 $27.85 $27.57 $27.73 $27.73 121,624
2023-01-04 $27.68 $27.88 $27.46 $27.83 $27.83 77,819
2023-01-03 $27.68 $27.81 $27.22 $27.27 $27.27 73,949
2022-12-30 $27.70 $27.78 $27.46 $27.58 $27.58 163,070
2022-12-29 $27.48 $27.80 $27.48 $27.70 $27.70 95,173
2022-12-28 $28.37 $28.37 $27.97 $28.01 $27.27 142,241
2022-12-27 $28.50 $28.50 $28.23 $28.33 $27.58 109,584
2022-12-23 $28.40 $28.48 $28.27 $28.48 $27.73 72,020
2022-12-22 $28.67 $28.67 $28.10 $28.25 $27.50 80,215
2022-12-21 $28.50 $28.68 $28.39 $28.64 $27.88 80,126
2022-12-20 $28.20 $28.42 $28.20 $28.35 $27.60 40,025
2022-12-19 $28.21 $28.21 $27.97 $28.11 $27.37 49,028
2022-12-16 $28.00 $28.10 $27.84 $27.95 $27.21 179,444
2022-12-15 $28.36 $28.36 $27.89 $27.89 $27.15 95,929
2022-12-14 $28.92 $29.03 $28.67 $28.79 $28.79 82,795
2022-12-13 $29.65 $29.65 $28.88 $28.95 $28.95 103,639
2022-12-12 $28.72 $28.81 $28.61 $28.77 $28.77 51,345
2022-12-09 $28.73 $28.90 $28.64 $28.65 $28.65 62,779
2022-12-08 $28.70 $28.86 $28.63 $28.71 $28.71 88,403
2022-12-07 $28.59 $28.71 $28.50 $28.61 $28.61 44,790
2022-12-06 $28.65 $28.84 $28.43 $28.58 $28.58 57,868
2022-12-05 $29.25 $29.25 $28.62 $28.68 $28.68 59,475
2022-12-02 $29.12 $29.28 $28.91 $29.19 $29.19 69,136
2022-12-01 $29.45 $29.48 $29.13 $29.32 $29.32 43,118
2022-11-30 $29.15 $29.50 $28.83 $29.46 $29.46 47,790
2022-11-29 $28.56 $28.67 $28.42 $28.55 $28.55 42,934
2022-11-28 $28.53 $28.55 $28.12 $28.15 $28.15 33,196
2022-11-25 $28.66 $28.66 $28.46 $28.51 $28.51 18,697
2022-11-23 $28.32 $28.67 $28.32 $28.60 $28.60 97,700
2022-11-22 $28.50 $28.50 $28.23 $28.43 $28.43 108,414
2022-11-21 $28.05 $28.25 $27.98 $28.19 $28.19 63,287
2022-11-18 $28.39 $28.39 $28.14 $28.22 $28.22 81,750
2022-11-17 $28.25 $28.35 $28.09 $28.31 $28.31 126,185
2022-11-16 $29.39 $29.39 $28.58 $28.58 $28.58 68,259
2022-11-15 $29.33 $29.42 $28.98 $29.17 $29.17 138,062
2022-11-14 $29.12 $29.12 $28.89 $28.89 $28.89 37,382
2022-11-11 $29.28 $29.42 $29.00 $29.33 $29.33 78,549
2022-11-10 $28.41 $28.71 $28.36 $28.58 $28.58 75,702
2022-11-09 $28.07 $28.13 $27.60 $27.64 $27.64 113,357
2022-11-08 $27.58 $28.17 $27.52 $28.01 $28.01 46,135
2022-11-07 $27.38 $27.44 $27.20 $27.33 $27.33 36,790
2022-11-04 $26.94 $27.12 $26.78 $27.08 $27.08 46,442
2022-11-03 $25.95 $26.51 $25.81 $26.12 $26.12 124,484
2022-11-02 $26.60 $26.70 $26.09 $26.09 $26.09 68,354
2022-11-01 $26.88 $26.88 $26.38 $26.42 $26.42 110,690
2022-10-31 $26.23 $26.32 $26.08 $26.28 $26.28 231,968
2022-10-28 $26.07 $26.30 $26.07 $26.28 $26.28 103,221
2022-10-27 $26.35 $26.47 $26.15 $26.28 $26.28 81,182
2022-10-26 $26.14 $26.41 $26.05 $26.25 $26.25 92,315
2022-10-25 $25.54 $25.96 $25.48 $25.87 $25.87 230,388
2022-10-24 $25.39 $25.63 $25.39 $25.49 $25.49 94,277
2022-10-21 $25.21 $25.93 $25.19 $25.90 $25.90 55,690
2022-10-20 $25.36 $25.63 $25.29 $25.35 $25.35 36,912
2022-10-19 $25.16 $25.29 $25.03 $25.14 $25.14 89,504
2022-10-18 $25.60 $25.66 $25.12 $25.29 $25.29 38,097
2022-10-17 $25.09 $25.40 $25.07 $25.29 $25.29 29,336
2022-10-14 $25.36 $25.36 $24.60 $24.60 $24.60 53,299
2022-10-13 $24.49 $25.30 $24.29 $25.18 $25.18 75,249
2022-10-12 $25.16 $25.26 $24.92 $24.92 $24.92 34,862
2022-10-11 $25.31 $25.57 $25.05 $25.20 $25.20 75,766
2022-10-10 $25.60 $25.61 $25.33 $25.36 $25.36 84,443
2022-10-07 $26.00 $26.00 $25.52 $25.60 $25.60 73,350
2022-10-06 $26.23 $26.39 $26.11 $26.11 $26.11 127,197
2022-10-05 $26.30 $26.40 $25.96 $26.24 $26.24 58,948
2022-10-04 $26.04 $26.62 $26.04 $26.48 $26.48 93,451
2022-10-03 $25.28 $25.70 $25.07 $25.64 $25.64 150,586
2022-09-30 $25.10 $25.33 $24.93 $24.99 $24.99 56,994
2022-09-29 $25.26 $25.27 $24.74 $25.06 $25.06 32,937
2022-09-28 $25.29 $25.71 $25.22 $25.58 $25.58 34,802
2022-09-27 $25.42 $25.73 $25.26 $25.40 $25.40 60,816
2022-09-26 $25.51 $25.73 $25.32 $25.34 $25.34 42,624
2022-09-23 $26.11 $26.11 $25.63 $25.79 $25.79 84,225
2022-09-22 $26.91 $27.01 $26.61 $26.67 $26.67 45,870
2022-09-21 $27.04 $27.36 $26.87 $26.90 $26.90 30,933
2022-09-20 $27.45 $27.45 $27.10 $27.23 $27.23 54,404
2022-09-19 $27.33 $27.81 $27.33 $27.69 $27.69 14,119
2022-09-16 $27.36 $27.57 $27.23 $27.43 $27.43 243,932
2022-09-15 $28.12 $28.13 $27.53 $27.58 $27.58 69,260
2022-09-14 $27.93 $28.24 $27.91 $28.14 $28.14 71,183
2022-09-13 $28.03 $28.30 $27.73 $27.73 $27.73 26,767
2022-09-12 $28.81 $28.82 $28.64 $28.82 $28.82 25,956
2022-09-09 $28.47 $28.65 $28.39 $28.49 $28.49 12,519
2022-09-08 $28.00 $28.13 $27.91 $28.05 $28.05 34,965
2022-09-07 $27.66 $28.08 $27.66 $28.08 $28.08 29,730
2022-09-06 $28.35 $28.40 $27.83 $27.88 $27.88 23,147
2022-09-02 $28.01 $28.37 $27.93 $28.37 $28.37 20,859
2022-09-01 $27.93 $27.95 $27.58 $27.90 $27.90 44,323
2022-08-31 $28.54 $28.56 $28.18 $28.18 $28.18 18,628
2022-08-30 $28.93 $28.93 $28.36 $28.54 $28.54 17,685
2022-08-29 $28.65 $28.85 $28.65 $28.75 $28.75 11,554
2022-08-26 $29.36 $29.41 $28.71 $28.89 $28.89 43,852
2022-08-25 $28.77 $29.35 $28.77 $29.25 $29.25 40,294
2022-08-24 $28.75 $28.75 $28.46 $28.60 $28.60 30,425
2022-08-23 $28.27 $28.65 $28.27 $28.61 $28.61 33,360
2022-08-22 $28.05 $28.31 $27.98 $28.25 $28.25 39,716
2022-08-19 $29.04 $29.04 $28.29 $28.46 $28.46 73,946
2022-08-18 $29.74 $29.74 $29.05 $29.10 $29.10 38,177
2022-08-17 $30.09 $30.10 $29.37 $29.64 $29.64 48,801
2022-08-16 $30.44 $30.44 $29.91 $30.08 $30.08 50,316
2022-08-15 $30.05 $30.32 $30.01 $30.15 $30.15 48,345
2022-08-12 $29.95 $30.36 $29.90 $30.32 $30.32 26,291
2022-08-11 $29.94 $30.00 $29.72 $29.73 $29.73 41,556
2022-08-10 $29.49 $29.70 $29.40 $29.61 $29.61 30,060
2022-08-09 $29.17 $29.18 $28.91 $29.01 $29.01 59,833
2022-08-08 $29.04 $29.25 $29.04 $29.11 $29.11 19,584
2022-08-05 $28.79 $28.96 $28.65 $28.83 $28.83 37,264
2022-08-04 $28.87 $29.00 $28.80 $28.95 $28.95 42,664
2022-08-03 $28.77 $28.83 $28.64 $28.71 $28.71 27,960
2022-08-02 $28.79 $28.93 $28.54 $28.59 $28.59 34,096
2022-08-01 $28.82 $29.14 $28.82 $28.90 $28.90 50,530
2022-07-29 $28.70 $29.00 $28.61 $28.92 $28.92 64,661
2022-07-28 $28.70 $29.00 $28.48 $29.00 $29.00 44,633
2022-07-27 $28.00 $28.64 $28.00 $28.57 $28.57 36,129
2022-07-26 $28.03 $28.26 $27.83 $27.90 $27.90 30,508
2022-07-25 $28.08 $28.25 $27.98 $28.19 $28.19 66,148
2022-07-22 $28.39 $28.41 $27.79 $27.84 $27.84 30,501
2022-07-21 $27.95 $28.16 $27.73 $28.16 $28.16 24,202
2022-07-20 $27.73 $27.92 $27.49 $27.68 $27.68 30,706
2022-07-19 $27.50 $27.85 $27.47 $27.68 $27.68 19,598
2022-07-18 $27.29 $27.80 $27.09 $27.09 $27.09 37,028
2022-07-15 $26.46 $27.20 $26.46 $26.90 $26.90 89,432
2022-07-14 $26.37 $26.40 $25.94 $26.26 $26.26 74,613
2022-07-13 $26.25 $26.87 $26.25 $26.67 $26.67 39,363
2022-07-12 $26.79 $26.87 $26.51 $26.66 $26.66 93,801
2022-07-11 $27.09 $27.09 $26.80 $26.89 $26.89 75,700
2022-07-08 $27.60 $27.81 $27.41 $27.47 $27.47 34,510
2022-07-07 $27.19 $27.77 $27.09 $27.63 $27.63 65,650
2022-07-06 $26.86 $26.90 $26.50 $26.84 $26.84 145,905
2022-07-05 $26.99 $27.06 $26.61 $27.04 $27.04 57,410
2022-07-01 $27.23 $27.59 $27.00 $27.39 $27.39 84,517
2022-06-30 $27.69 $27.86 $27.30 $27.56 $27.56 146,670
2022-06-29 $28.15 $28.20 $27.86 $27.98 $27.98 23,088
2022-06-28 $28.72 $28.81 $28.09 $28.11 $28.11 364,266
2022-06-27 $28.68 $28.68 $28.31 $28.48 $28.48 75,717
2022-06-24 $28.18 $28.48 $28.13 $28.33 $28.33 48,887
2022-06-23 $28.34 $29.29 $27.70 $27.90 $27.90 85,118
2022-06-22 $28.43 $28.62 $28.17 $28.38 $28.38 55,611
2022-06-21 $28.99 $29.10 $28.86 $28.98 $28.98 65,138
2022-06-17 $28.39 $28.70 $28.25 $28.40 $28.40 54,638
2022-06-16 $29.23 $29.23 $28.25 $28.48 $28.48 144,270
2022-06-15 $29.09 $29.63 $28.98 $29.40 $29.40 23,881
2022-06-14 $29.17 $29.41 $28.91 $29.03 $29.03 81,803
2022-06-13 $29.74 $29.75 $28.80 $29.05 $29.05 72,308
2022-06-10 $30.31 $30.33 $30.08 $30.17 $30.17 31,679
2022-06-09 $31.33 $31.33 $30.65 $30.80 $30.80 30,904
2022-06-08 $31.72 $31.84 $31.43 $31.53 $31.53 48,952
2022-06-07 $31.57 $31.79 $31.50 $31.79 $31.79 58,761
2022-06-06 $32.55 $32.55 $31.89 $32.01 $32.01 73,406
2022-06-03 $32.53 $32.53 $32.01 $32.17 $32.17 18,098
2022-06-02 $32.04 $32.70 $32.04 $32.59 $32.59 20,493
2022-06-01 $32.34 $32.39 $31.84 $32.01 $32.01 28,045
2022-05-31 $32.71 $32.71 $32.22 $32.31 $32.31 54,151
2022-05-27 $32.01 $32.29 $31.98 $32.16 $32.16 21,940
2022-05-26 $31.18 $31.78 $31.18 $31.63 $31.63 37,584
2022-05-25 $31.23 $31.27 $30.65 $31.20 $31.20 55,930
2022-05-24 $30.99 $31.27 $30.84 $31.11 $31.11 26,686
2022-05-23 $31.17 $31.46 $31.06 $31.40 $31.40 24,762
2022-05-20 $30.87 $30.91 $30.26 $30.69 $30.69 72,919
2022-05-19 $30.00 $31.84 $30.00 $30.64 $30.64 62,700
2022-05-18 $30.58 $30.63 $30.00 $30.05 $30.05 30,643
2022-05-17 $30.36 $30.64 $30.25 $30.63 $30.63 35,777
2022-05-16 $29.63 $29.84 $29.57 $29.76 $29.76 20,214
2022-05-13 $29.31 $29.81 $29.31 $29.78 $29.78 37,651
2022-05-12 $28.53 $28.96 $28.24 $28.82 $28.82 126,796
2022-05-11 $29.08 $29.43 $28.92 $28.95 $28.95 24,636
2022-05-10 $29.28 $29.34 $28.79 $29.09 $29.09 47,904
2022-05-09 $29.38 $29.38 $28.84 $28.92 $28.92 87,554
2022-05-06 $29.86 $30.13 $29.40 $29.94 $29.94 31,244
2022-05-05 $30.74 $30.74 $29.95 $30.02 $30.02 75,162
2022-05-04 $30.51 $31.19 $30.12 $31.18 $31.18 70,326
2022-05-03 $30.20 $30.54 $30.20 $30.50 $30.50 68,869
2022-05-02 $30.37 $30.37 $29.94 $30.19 $30.19 46,082
2022-04-29 $30.91 $31.10 $30.47 $30.57 $30.57 56,819
2022-04-28 $30.52 $30.81 $30.32 $30.67 $30.67 52,011
2022-04-27 $30.38 $30.55 $30.19 $30.44 $30.44 52,505
2022-04-26 $30.78 $31.07 $30.33 $30.36 $30.36 72,112
2022-04-25 $31.13 $31.14 $30.62 $31.00 $31.00 101,417
2022-04-22 $31.78 $31.87 $31.34 $31.34 $31.34 120,875
2022-04-21 $32.82 $32.83 $31.89 $31.93 $31.93 69,645
2022-04-20 $32.70 $32.72 $32.45 $32.62 $32.62 233,005
2022-04-19 $32.46 $32.70 $32.35 $32.58 $32.58 108,063
2022-04-18 $32.53 $32.91 $32.53 $32.71 $32.71 34,435
2022-04-14 $33.05 $33.10 $32.76 $32.76 $32.76 28,702
2022-04-13 $33.32 $33.45 $33.24 $33.32 $33.32 32,845
2022-04-12 $33.06 $33.37 $32.85 $32.95 $32.95 32,298
2022-04-11 $33.61 $33.61 $32.84 $32.92 $32.92 70,566
2022-04-08 $33.45 $33.50 $33.29 $33.38 $33.38 41,608
2022-04-07 $33.47 $33.61 $33.22 $33.50 $33.50 27,566
2022-04-06 $33.51 $33.67 $33.42 $33.42 $33.42 61,294
2022-04-05 $34.56 $34.56 $33.83 $33.94 $33.94 40,115
2022-04-04 $34.66 $34.77 $34.55 $34.60 $34.60 39,833
2022-04-01 $34.40 $34.47 $34.16 $34.46 $34.46 43,955
2022-03-31 $34.34 $34.37 $34.15 $34.17 $34.17 59,348
2022-03-30 $34.41 $34.60 $34.34 $34.39 $34.39 46,789
2022-03-29 $34.36 $34.60 $34.28 $34.50 $34.50 433,889
2022-03-28 $33.98 $34.16 $33.87 $34.14 $34.14 51,118
2022-03-25 $34.05 $34.17 $33.95 $34.16 $34.16 79,515
2022-03-24 $33.60 $34.21 $33.60 $34.09 $34.09 42,162
2022-03-23 $33.57 $33.87 $33.56 $33.56 $33.56 53,608
2022-03-22 $34.00 $34.00 $33.77 $33.91 $33.91 57,858
2022-03-21 $33.67 $33.81 $33.41 $33.77 $33.77 96,187
2022-03-18 $33.39 $33.72 $33.31 $33.71 $33.71 118,245
2022-03-17 $33.17 $33.74 $33.17 $33.68 $33.68 117,403
2022-03-16 $32.49 $33.16 $32.49 $33.16 $33.16 250,930
2022-03-15 $31.53 $32.01 $31.53 $31.92 $31.92 296,803
2022-03-14 $32.20 $32.20 $31.60 $31.64 $31.64 167,964
2022-03-11 $32.70 $32.70 $32.05 $32.05 $32.05 36,580
2022-03-10 $32.42 $32.78 $32.00 $32.33 $32.33 279,003
2022-03-09 $32.10 $32.79 $32.00 $32.70 $32.70 97,488
2022-03-08 $31.16 $31.89 $31.16 $31.50 $31.50 113,544
2022-03-07 $32.18 $32.18 $31.10 $31.16 $31.16 61,034
2022-03-04 $32.41 $32.90 $32.10 $32.49 $32.49 79,343
2022-03-03 $33.03 $33.30 $32.66 $33.02 $33.02 83,377
2022-03-02 $32.76 $32.90 $32.44 $32.90 $32.90 28,367
2022-03-01 $32.96 $32.98 $32.34 $32.57 $32.57 64,388
2022-02-28 $32.78 $33.17 $32.55 $33.01 $33.01 55,115
2022-02-25 $32.63 $33.11 $32.61 $33.11 $33.11 28,703
2022-02-24 $32.00 $32.83 $31.20 $32.30 $32.30 49,816
2022-02-23 $33.58 $33.58 $33.00 $33.04 $33.04 21,553
2022-02-22 $33.48 $33.59 $33.13 $33.37 $33.37 20,687
2022-02-18 $33.90 $33.95 $33.63 $33.65 $33.65 17,002
2022-02-17 $34.29 $34.29 $33.88 $33.88 $33.88 11,005
2022-02-16 $34.41 $34.66 $34.21 $34.59 $34.59 36,291
2022-02-15 $34.14 $34.36 $34.03 $34.36 $34.36 13,822
2022-02-14 $33.79 $33.79 $33.33 $33.60 $33.60 20,378
2022-02-11 $34.22 $34.39 $33.61 $33.83 $33.83 24,056
2022-02-10 $33.95 $34.56 $33.95 $34.17 $34.17 139,242
2022-02-09 $34.00 $34.29 $33.90 $34.14 $34.14 14,089
2022-02-08 $33.29 $33.71 $32.96 $33.66 $33.66 54,755
2022-02-07 $33.09 $33.58 $33.02 $33.33 $33.33 23,061
2022-02-04 $33.12 $33.24 $33.01 $33.01 $33.01 13,997
2022-02-03 $33.39 $33.49 $33.05 $33.05 $33.05 12,703
2022-02-02 $33.98 $33.98 $33.50 $33.71 $33.71 19,403
2022-02-01 $33.72 $33.77 $33.47 $33.65 $33.65 21,449
2022-01-31 $33.26 $33.57 $33.20 $33.57 $33.57 10,941
2022-01-28 $32.64 $32.66 $32.39 $32.65 $32.65 27,747
2022-01-27 $33.16 $33.16 $32.55 $32.65 $32.65 21,611
2022-01-26 $33.61 $33.75 $32.90 $32.90 $32.90 14,594
2022-01-25 $33.19 $33.54 $32.72 $33.33 $33.33 68,483
2022-01-24 $33.43 $33.43 $32.51 $33.21 $33.21 83,524
2022-01-21 $33.97 $34.14 $33.88 $33.90 $33.90 196,904
2022-01-20 $34.20 $34.38 $33.80 $33.80 $33.80 35,833
2022-01-19 $34.12 $34.31 $34.07 $34.16 $34.16 42,001
2022-01-18 $34.14 $35.11 $33.80 $33.85 $33.85 70,383
2022-01-14 $34.34 $34.66 $34.34 $34.47 $34.47 38,633
2022-01-13 $34.79 $35.09 $34.74 $34.74 $34.74 52,296
2022-01-12 $34.40 $34.77 $34.38 $34.77 $34.77 13,828
2022-01-11 $33.67 $34.17 $33.54 $34.17 $34.17 31,684
2022-01-10 $33.37 $33.39 $33.11 $33.39 $33.39 24,120
2022-01-07 $33.42 $33.51 $33.28 $33.40 $33.40 28,317
2022-01-06 $33.22 $33.36 $33.12 $33.27 $33.27 26,081
2022-01-05 $33.46 $33.60 $33.10 $33.19 $33.19 26,396
2022-01-04 $33.46 $33.65 $33.32 $33.48 $33.48 30,149
2022-01-03 $33.34 $33.48 $33.27 $33.39 $33.39 20,437
2021-12-31 $33.28 $33.35 $33.12 $33.12 $33.12 7,644
2021-12-30 $33.31 $33.46 $33.28 $33.28 $33.28 28,277
2021-12-29 $33.67 $33.86 $33.66 $33.67 $33.17 13,079
2021-12-28 $33.76 $33.93 $32.01 $33.70 $33.20 26,087
2021-12-27 $33.64 $33.76 $33.41 $33.75 $33.25 30,035
2021-12-23 $33.06 $33.41 $33.06 $33.33 $32.84 4,974
2021-12-22 $32.70 $33.09 $32.70 $33.09 $32.60 14,479
2021-12-21 $32.70 $32.94 $32.62 $32.76 $32.28 40,208
2021-12-20 $32.49 $32.53 $32.34 $32.37 $31.89 13,015
2021-12-17 $33.06 $33.22 $32.79 $32.98 $32.49 12,740
2021-12-16 $33.20 $33.35 $33.02 $33.19 $32.70 9,761
2021-12-15 $32.50 $33.02 $32.45 $33.02 $32.53 9,669
2021-12-14 $32.40 $32.74 $32.40 $32.61 $32.13 12,072
2021-12-13 $33.04 $33.04 $32.63 $32.76 $32.28 15,288
2021-12-10 $33.22 $33.25 $32.99 $33.23 $32.74 15,355
2021-12-09 $33.15 $33.36 $33.13 $33.18 $32.69 7,654
2021-12-08 $33.30 $33.45 $33.30 $33.39 $32.90 6,655
2021-12-07 $33.22 $33.38 $33.22 $33.30 $32.81 15,159
2021-12-06 $32.81 $33.01 $32.80 $32.88 $32.39 17,742
2021-12-03 $33.00 $33.00 $32.58 $32.81 $32.32 13,557
2021-12-02 $32.65 $33.16 $32.65 $33.03 $32.54 14,225
2021-12-01 $33.01 $33.30 $32.47 $32.60 $32.12 28,480
2021-11-30 $32.49 $32.74 $32.17 $32.54 $32.06 14,655
2021-11-29 $32.56 $32.56 $32.25 $32.35 $31.87 43,832
2021-11-26 $32.28 $32.59 $31.90 $32.02 $31.55 26,691
2021-11-24 $33.23 $33.29 $33.11 $33.20 $32.71 37,443
2021-11-23 $33.56 $33.63 $33.33 $33.56 $33.06 41,553
2021-11-22 $33.12 $34.01 $33.12 $33.67 $33.17 275,576
2021-11-19 $33.05 $33.20 $32.84 $33.12 $32.63 41,751
2021-11-18 $33.01 $33.19 $33.01 $33.16 $32.67 57,874
2021-11-17 $33.27 $33.35 $33.07 $33.16 $32.67 8,830
2021-11-16 $33.58 $33.58 $33.30 $33.34 $32.85 13,075
2021-11-15 $34.00 $34.00 $33.64 $33.76 $33.26 19,420
2021-11-12 $33.96 $34.00 $33.79 $33.98 $33.48 14,559
2021-11-11 $33.96 $34.10 $33.81 $33.95 $33.45 7,799
2021-11-10 $33.96 $34.12 $33.74 $33.80 $33.30 21,338
2021-11-09 $33.89 $34.21 $33.81 $34.06 $33.56 14,347
2021-11-08 $33.73 $33.96 $33.72 $33.96 $33.46 19,840
2021-11-05 $33.71 $33.81 $33.44 $33.68 $33.18 19,245
2021-11-04 $33.34 $33.56 $33.26 $33.56 $33.06 20,247
2021-11-03 $32.99 $33.30 $32.80 $33.29 $32.80 24,194
2021-11-02 $32.97 $33.08 $32.97 $33.05 $32.56 6,569
2021-11-01 $33.00 $33.04 $32.83 $33.04 $32.55 23,903
2021-10-29 $33.00 $33.02 $32.75 $32.89 $32.40 53,776
2021-10-28 $33.20 $33.33 $33.01 $33.33 $32.83 37,866
2021-10-27 $33.51 $33.56 $33.20 $33.20 $32.71 19,359
2021-10-26 $33.67 $33.81 $33.40 $33.73 $33.23 12,565
2021-10-25 $33.45 $33.55 $33.36 $33.45 $32.96 13,908
2021-10-22 $33.16 $33.34 $33.08 $33.21 $32.72 34,524
2021-10-21 $33.39 $33.39 $33.11 $33.18 $32.69 10,004
2021-10-20 $33.49 $33.55 $33.41 $33.41 $32.92 14,111
2021-10-19 $33.49 $33.50 $33.30 $33.50 $33.00 102,822
2021-10-18 $33.16 $33.25 $33.03 $33.17 $32.68 18,073
2021-10-15 $33.26 $33.32 $33.06 $33.30 $32.81 11,577
2021-10-14 $33.14 $33.14 $32.90 $32.98 $32.49 16,833
2021-10-13 $32.90 $32.90 $32.66 $32.80 $32.31 13,572
2021-10-12 $33.01 $33.01 $32.49 $32.63 $32.15 13,262
2021-10-11 $32.91 $33.02 $32.62 $32.82 $32.33 13,890
2021-10-08 $32.82 $32.83 $32.64 $32.76 $32.28 15,658
2021-10-07 $32.72 $32.93 $32.64 $32.64 $32.16 11,991
2021-10-06 $32.27 $32.54 $32.11 $32.52 $32.04 13,891
2021-10-05 $32.54 $32.79 $32.51 $32.56 $32.08 19,551
2021-10-04 $32.94 $32.98 $32.51 $32.64 $32.16 32,605
2021-10-01 $32.97 $33.19 $32.78 $32.97 $32.48 35,520
2021-09-30 $32.90 $33.05 $32.80 $32.86 $32.37 16,448
2021-09-29 $32.93 $32.93 $32.51 $32.58 $32.10 61,365
2021-09-28 $33.19 $33.43 $32.70 $32.77 $32.29 75,230
2021-09-27 $33.50 $33.50 $33.33 $33.40 $32.91 36,180
2021-09-24 $33.54 $33.54 $33.32 $33.40 $32.91 52,533
2021-09-23 $33.75 $33.87 $33.65 $33.81 $33.31 24,679
2021-09-22 $33.45 $33.67 $33.36 $33.46 $32.97 38,867
2021-09-21 $33.29 $33.29 $32.92 $33.02 $32.53 37,261
2021-09-20 $33.49 $33.49 $32.71 $33.05 $32.56 72,855
2021-09-17 $34.17 $34.17 $33.87 $33.88 $33.38 46,255
2021-09-16 $34.17 $34.22 $34.00 $34.16 $33.65 31,693
2021-09-15 $34.33 $34.58 $34.25 $34.40 $33.89 28,069
2021-09-14 $34.48 $34.57 $34.28 $34.35 $33.84 47,829
2021-09-13 $34.46 $34.46 $34.23 $34.36 $33.85 53,312
2021-09-10 $34.42 $34.48 $34.23 $34.25 $33.62 37,373
2021-09-09 $34.05 $34.24 $34.01 $34.10 $33.47 76,965
2021-09-08 $34.81 $34.81 $34.03 $34.19 $33.56 35,154
2021-09-07 $35.01 $35.06 $34.77 $34.84 $34.20 30,285
2021-09-03 $35.08 $35.28 $35.00 $35.14 $34.49 25,947
2021-09-02 $34.71 $34.99 $34.60 $34.80 $34.16 19,473
2021-09-01 $35.02 $35.02 $34.77 $34.87 $34.23 22,058
2021-08-31 $34.76 $34.79 $34.57 $34.77 $34.13 26,886
2021-08-30 $34.44 $34.50 $34.40 $34.47 $33.83 50,278
2021-08-27 $33.95 $34.32 $33.82 $34.27 $33.64 183,335
2021-08-26 $33.90 $33.91 $33.67 $33.82 $33.20 27,110
2021-08-25 $33.78 $34.03 $33.78 $33.97 $33.34 21,754
2021-08-24 $33.82 $33.82 $33.43 $33.63 $33.01 296,501
2021-08-23 $33.30 $33.50 $33.16 $33.48 $32.86 32,758
2021-08-20 $32.75 $32.91 $32.56 $32.90 $32.29 16,179
2021-08-19 $32.82 $32.99 $32.77 $32.93 $32.32 37,934
2021-08-18 $33.45 $33.50 $33.21 $33.21 $32.59 30,513
2021-08-17 $33.25 $33.27 $32.96 $33.22 $32.61 35,349
2021-08-16 $33.71 $33.71 $33.43 $33.58 $32.96 30,360
2021-08-13 $33.71 $33.83 $33.64 $33.79 $33.16 25,014
2021-08-12 $33.74 $33.74 $33.60 $33.71 $33.08 12,673
2021-08-11 $33.92 $33.92 $33.75 $33.84 $33.21 14,846
2021-08-10 $33.67 $33.77 $33.55 $33.64 $33.02 36,033
2021-08-09 $34.13 $34.13 $33.77 $33.77 $33.15 44,518
2021-08-06 $34.22 $34.22 $33.83 $33.84 $33.22 39,391
2021-08-05 $34.36 $34.37 $34.16 $34.17 $33.54 37,455
2021-08-04 $34.22 $34.50 $34.00 $34.22 $33.59 41,491
2021-08-03 $33.95 $34.06 $33.80 $33.96 $33.33 33,194
2021-08-02 $33.89 $34.20 $33.64 $33.74 $33.12 24,644
2021-07-30 $33.73 $33.90 $33.65 $33.65 $33.03 18,679
2021-07-29 $33.83 $33.99 $33.69 $33.92 $33.29 19,024
2021-07-28 $33.29 $33.67 $33.15 $33.67 $33.05 8,279
2021-07-27 $33.17 $33.49 $33.10 $33.28 $32.67 14,443
2021-07-26 $33.95 $33.95 $33.33 $33.44 $32.82 7,982
2021-07-23 $33.70 $33.74 $33.50 $33.51 $32.89 14,643
2021-07-22 $33.94 $33.94 $33.64 $33.73 $33.11 6,831
2021-07-21 $33.47 $33.75 $33.45 $33.70 $33.08 15,414
2021-07-20 $33.22 $33.71 $33.22 $33.57 $32.95 7,588
2021-07-19 $33.21 $33.54 $33.00 $33.25 $32.64 33,267
2021-07-16 $34.02 $34.06 $33.76 $33.76 $33.14 7,968
2021-07-15 $34.17 $34.17 $33.87 $33.99 $33.36 6,231
2021-07-14 $34.25 $34.28 $34.11 $34.22 $33.59 13,235
2021-07-13 $34.13 $34.13 $33.86 $33.86 $33.23 41,627
2021-07-12 $34.01 $34.25 $34.00 $34.24 $33.61 9,445
2021-07-09 $33.88 $34.03 $33.88 $33.95 $33.33 19,932
2021-07-08 $33.40 $33.76 $33.40 $33.57 $32.95 12,262
2021-07-07 $34.14 $34.20 $33.98 $34.10 $33.47 3,834
2021-07-06 $34.27 $34.35 $33.91 $33.91 $33.29 7,712
2021-07-02 $34.30 $34.40 $34.23 $34.40 $33.77 4,593
2021-07-01 $34.11 $34.23 $34.08 $34.14 $33.51 5,309
2021-06-30 $34.31 $34.40 $34.05 $34.29 $33.66 6,946
2021-06-29 $34.35 $34.43 $34.12 $34.35 $33.72 13,078
2021-06-28 $34.39 $34.43 $34.22 $34.35 $33.72 3,936
2021-06-25 $34.71 $34.71 $34.41 $34.44 $33.81 8,087
2021-06-24 $34.44 $34.49 $34.37 $34.45 $33.82 15,949
2021-06-23 $34.13 $34.46 $34.10 $34.11 $33.48 8,840
2021-06-22 $33.58 $33.89 $33.38 $33.84 $33.21 8,388
2021-06-21 $33.59 $33.74 $33.38 $33.74 $33.12 9,398
2021-06-18 $34.02 $34.02 $33.58 $33.58 $32.96 21,644
2021-06-17 $34.24 $34.24 $34.04 $34.05 $33.43 5,525
2021-06-16 $34.85 $34.88 $34.14 $34.31 $33.68 29,473
2021-06-15 $34.85 $34.85 $34.55 $34.71 $34.07 3,766
2021-06-14 $34.77 $34.91 $34.76 $34.82 $34.18 3,115
2021-06-11 $34.79 $34.79 $34.63 $34.69 $33.96 12,098
2021-06-10 $34.74 $34.96 $34.72 $34.86 $34.13 15,517
2021-06-09 $34.56 $34.60 $34.47 $34.60 $33.87 4,168
2021-06-08 $34.63 $34.63 $34.40 $34.48 $33.76 8,689
2021-06-07 $34.76 $34.84 $34.66 $34.66 $33.93 6,324
2021-06-04 $34.81 $34.97 $34.73 $34.88 $34.15 5,578
2021-06-03 $34.82 $34.82 $34.59 $34.59 $33.86 2,300
2021-06-02 $34.85 $34.98 $34.85 $34.95 $34.21 7,175
2021-06-01 $34.83 $35.00 $34.73 $34.81 $34.08 8,745
2021-05-28 $34.01 $34.42 $34.01 $34.35 $33.62 10,132
2021-05-27 $33.84 $33.91 $33.72 $33.74 $33.03 1,589
2021-05-26 $33.45 $33.62 $33.42 $33.55 $32.85 7,293
2021-05-25 $33.57 $33.57 $33.21 $33.36 $32.66 18,133
2021-05-24 $33.25 $33.25 $33.17 $33.17 $32.47 25,893
2021-05-21 $33.38 $33.38 $32.94 $32.95 $32.26 10,189
2021-05-20 $33.21 $33.35 $33.03 $33.25 $32.55 254,627
2021-05-19 $32.94 $33.12 $32.81 $33.09 $32.40 4,911
2021-05-18 $33.45 $33.59 $33.37 $33.38 $32.68 28,967
2021-05-17 $33.25 $33.42 $32.55 $32.87 $32.18 31,210
2021-05-14 $33.60 $33.85 $33.47 $33.76 $33.05 20,647
2021-05-13 $33.05 $33.31 $33.01 $33.22 $32.52 5,631
2021-05-12 $33.42 $33.45 $32.94 $32.94 $32.25 34,526
2021-05-11 $33.82 $34.12 $33.82 $34.12 $33.40 13,897
2021-05-10 $34.89 $34.90 $34.42 $34.45 $33.72 16,559
2021-05-07 $34.75 $34.89 $34.61 $34.73 $34.00 16,597
2021-05-06 $34.30 $34.33 $34.14 $34.29 $33.57 3,827
2021-05-05 $33.94 $34.21 $33.94 $34.12 $33.40 10,200
2021-05-04 $33.75 $33.85 $33.54 $33.80 $33.09 35,683
2021-05-03 $33.91 $34.16 $33.85 $34.03 $33.31 29,552
2021-04-30 $34.20 $34.20 $33.91 $33.91 $33.19 4,991
2021-04-29 $34.75 $34.75 $34.53 $34.55 $33.82 3,574
2021-04-28 $34.66 $34.79 $34.58 $34.70 $33.97 9,673
2021-04-27 $34.87 $34.87 $34.59 $34.61 $33.88 7,737
2021-04-26 $34.68 $34.92 $34.68 $34.86 $34.12 8,755
2021-04-23 $34.33 $34.55 $34.33 $34.55 $33.82 8,260
2021-04-22 $34.62 $34.62 $33.88 $34.10 $33.38 25,910
2021-04-21 $34.42 $34.70 $34.42 $34.67 $33.94 8,425
2021-04-20 $34.82 $34.82 $34.53 $34.60 $33.87 5,654
2021-04-19 $34.89 $34.90 $34.74 $34.82 $34.09 10,082
2021-04-16 $34.84 $34.93 $34.82 $34.90 $34.17 6,783
2021-04-15 $34.69 $34.86 $34.58 $34.84 $34.11 15,236
2021-04-14 $34.58 $34.58 $34.35 $34.39 $33.67 9,329
2021-04-13 $34.17 $34.25 $34.10 $34.17 $33.45 25,017
2021-04-12 $34.19 $34.19 $34.00 $34.08 $33.36 8,136
2021-04-09 $34.13 $34.27 $34.10 $34.25 $33.53 9,636
2021-04-08 $34.48 $34.49 $34.23 $34.33 $33.61 8,364
2021-04-07 $34.10 $34.21 $34.04 $34.10 $33.38 4,823
2021-04-06 $34.15 $34.24 $33.90 $34.20 $33.48 11,716
2021-04-05 $34.08 $34.10 $33.80 $34.08 $33.36 16,565
2021-04-01 $33.80 $33.99 $33.80 $33.88 $33.17 20,152
2021-03-31 $33.38 $34.05 $33.38 $33.59 $32.88 6,647
2021-03-30 $33.19 $33.57 $33.19 $33.57 $32.86 4,107
2021-03-29 $33.52 $33.53 $33.19 $33.36 $32.66 11,796
2021-03-26 $33.11 $33.64 $32.85 $33.58 $32.87 23,902
2021-03-25 $32.55 $32.78 $32.55 $32.75 $32.06 4,975
2021-03-24 $32.75 $32.92 $32.55 $32.55 $31.86 10,802
2021-03-23 $33.25 $33.25 $32.86 $32.86 $32.17 14,140
2021-03-22 $33.55 $33.66 $33.46 $33.57 $32.86 8,740
2021-03-19 $33.54 $33.71 $33.30 $33.58 $32.87 9,892
2021-03-18 $33.80 $33.99 $33.44 $33.44 $32.74 15,110
2021-03-17 $33.50 $34.15 $33.20 $34.08 $33.36 10,784
2021-03-16 $34.08 $34.14 $33.90 $33.96 $33.25 4,262
2021-03-15 $33.97 $34.05 $33.78 $34.05 $33.33 18,114
2021-03-12 $33.90 $34.00 $33.67 $34.00 $33.28 24,075
2021-03-11 $34.00 $34.20 $33.87 $34.17 $33.45 5,978
2021-03-10 $33.45 $33.45 $33.22 $33.30 $32.60 6,703
2021-03-09 $32.91 $33.43 $32.91 $33.22 $32.52 5,864
2021-03-08 $32.83 $32.90 $32.59 $32.66 $31.97 15,894
2021-03-05 $33.29 $33.31 $32.80 $33.30 $32.60 11,663
2021-03-04 $33.54 $33.74 $32.95 $32.99 $32.29 6,221
2021-03-03 $33.76 $34.00 $33.56 $33.56 $32.85 12,985
2021-03-02 $33.74 $33.75 $33.49 $33.74 $33.03 18,810
2021-03-01 $33.63 $34.05 $33.63 $33.87 $33.16 5,361
2021-02-26 $33.41 $33.41 $32.89 $33.03 $32.33 27,228
2021-02-25 $34.33 $34.33 $33.43 $33.43 $32.73 19,311
2021-02-24 $33.91 $34.27 $33.76 $34.21 $33.49 10,963
2021-02-23 $33.87 $34.28 $33.41 $33.99 $33.27 48,567
2021-02-22 $34.10 $34.50 $34.04 $34.04 $33.32 54,561
2021-02-19 $34.63 $34.86 $34.59 $34.69 $33.96 12,137
2021-02-18 $34.30 $34.61 $34.17 $34.39 $33.67 16,064
2021-02-17 $34.89 $34.89 $34.50 $34.60 $33.87 31,923
2021-02-16 $35.05 $35.05 $34.82 $34.91 $34.17 15,096
2021-02-12 $34.34 $34.67 $34.34 $34.49 $33.77 16,439
2021-02-11 $34.33 $34.49 $34.21 $34.47 $33.74 12,569
2021-02-10 $34.18 $34.21 $34.06 $34.06 $33.34 7,010
2021-02-09 $33.85 $34.09 $33.79 $34.05 $33.33 7,521
2021-02-08 $34.00 $34.00 $33.70 $33.82 $33.10 22,966
2021-02-05 $33.59 $33.80 $33.47 $33.79 $33.08 8,804
2021-02-04 $33.33 $33.36 $33.10 $33.34 $32.64 19,496
2021-02-03 $33.55 $33.55 $33.24 $33.35 $32.65 13,989
2021-02-02 $33.47 $33.55 $33.37 $33.41 $32.71 5,688
2021-02-01 $32.95 $33.28 $32.87 $33.28 $32.58 12,419
2021-01-29 $34.56 $34.56 $32.47 $32.47 $31.79 31,098
2021-01-28 $33.26 $33.65 $33.18 $33.55 $32.84 16,831
2021-01-27 $33.45 $33.45 $33.02 $33.18 $32.48 9,784
2021-01-26 $33.91 $33.94 $33.75 $33.84 $33.13 17,460
2021-01-25 $34.14 $34.14 $33.58 $33.95 $33.24 34,963
2021-01-22 $34.00 $34.04 $33.80 $33.85 $33.14 23,653
2021-01-21 $34.54 $34.54 $34.30 $34.47 $33.74 5,887
2021-01-20 $34.40 $34.40 $34.10 $34.30 $33.58 38,887
2021-01-19 $34.38 $34.38 $34.06 $34.14 $33.42 9,726
2021-01-15 $33.88 $33.88 $33.55 $33.83 $33.12 24,402
2021-01-14 $34.32 $34.76 $34.32 $34.36 $33.64 15,980
2021-01-13 $34.15 $34.15 $33.85 $33.95 $33.24 9,584
2021-01-12 $34.10 $34.13 $34.00 $34.11 $33.39 17,555
2021-01-11 $34.43 $34.43 $34.03 $34.24 $33.52 23,902
2021-01-08 $34.59 $34.59 $34.08 $34.43 $33.71 13,884
2021-01-07 $33.41 $33.75 $33.28 $33.73 $33.02 50,877
2021-01-06 $32.87 $33.41 $32.85 $33.29 $32.59 16,441
2021-01-05 $32.85 $33.12 $32.85 $33.07 $32.37 10,828
2021-01-04 $32.76 $32.96 $32.42 $32.45 $31.77 31,398
2020-12-31 $32.12 $32.12 $31.85 $31.88 $31.21 7,050
2020-12-30 $32.29 $32.29 $32.02 $32.02 $31.35 13,441
2020-12-29 $31.77 $31.90 $31.75 $31.79 $30.99 8,645
2020-12-28 $31.63 $31.71 $31.53 $31.53 $30.74 19,713
2020-12-24 $31.18 $31.26 $31.14 $31.22 $30.44 3,665
2020-12-23 $30.84 $31.02 $30.84 $30.97 $30.19 13,437
2020-12-22 $30.73 $30.88 $30.52 $30.72 $29.95 35,336
2020-12-21 $30.54 $30.96 $30.54 $30.83 $30.06 17,170
2020-12-18 $31.40 $31.44 $31.20 $31.35 $30.56 12,880
2020-12-17 $31.45 $31.45 $31.27 $31.38 $30.60 13,012
2020-12-16 $31.22 $31.30 $31.05 $31.26 $30.48 17,709
2020-12-15 $30.82 $31.11 $30.82 $31.07 $30.29 8,806
2020-12-14 $30.77 $30.83 $30.72 $30.72 $29.95 6,296
2020-12-11 $30.85 $30.96 $30.69 $30.78 $30.01 6,941
2020-12-10 $31.15 $31.23 $31.00 $31.23 $30.45 7,558
2020-12-09 $31.42 $31.42 $31.16 $31.19 $30.41 4,340
2020-12-08 $31.19 $31.28 $31.13 $31.24 $30.45 10,756
2020-12-07 $31.43 $31.45 $31.35 $31.39 $30.60 14,256
2020-12-04 $30.95 $31.29 $30.95 $31.20 $30.41 7,257
2020-12-03 $30.49 $30.67 $30.49 $30.51 $29.75 5,853
2020-12-02 $30.13 $30.29 $30.01 $30.17 $29.41 5,919
2020-12-01 $30.22 $30.22 $29.72 $29.95 $29.20 6,761
2020-11-30 $29.32 $31.19 $29.20 $29.22 $28.49 9,433
2020-11-27 $29.60 $29.88 $29.45 $29.63 $28.89 6,650
2020-11-25 $29.50 $29.55 $29.38 $29.47 $28.73 11,161
2020-11-24 $29.52 $29.65 $29.40 $29.64 $28.90 6,113
2020-11-23 $29.35 $29.36 $29.25 $29.32 $28.59 8,707
2020-11-20 $29.05 $29.14 $28.95 $29.01 $28.28 7,520
2020-11-19 $29.00 $29.06 $28.90 $28.95 $28.22 5,555
2020-11-18 $29.29 $29.42 $29.12 $29.12 $28.39 20,221
2020-11-17 $30.18 $30.18 $28.90 $28.95 $28.22 3,536
2020-11-16 $29.03 $29.11 $29.01 $29.01 $28.28 1,058
2020-11-13 $28.12 $28.37 $28.12 $28.37 $27.66 6,722
2020-11-12 $28.02 $28.02 $27.83 $27.83 $27.13 906
2020-11-11 $28.10 $28.25 $28.10 $28.22 $27.51 1,151
2020-11-10 $27.71 $27.98 $27.71 $27.94 $27.24 1,694
2020-11-09 $28.15 $28.21 $28.00 $28.00 $27.30 17,162
2020-11-06 $27.07 $27.35 $27.07 $27.35 $26.66 835
2020-11-05 $26.87 $27.00 $26.87 $26.98 $26.30 2,181
2020-11-04 $26.01 $26.47 $25.97 $26.32 $25.67 3,220
2020-11-03 $25.76 $25.80 $25.76 $25.76 $25.11 390
2020-11-02 $25.22 $25.26 $25.09 $25.18 $24.55 1,899
2020-10-30 $25.03 $25.03 $24.78 $24.85 $24.23 2,791
2020-10-29 $25.17 $25.17 $25.13 $25.13 $24.50 1,205
2020-10-28 $25.25 $25.25 $25.03 $25.10 $24.47 2,442
2020-10-27 $25.96 $25.96 $25.80 $25.84 $25.19 5,416
2020-10-26 $26.10 $26.10 $25.80 $25.85 $25.20 3,448
2020-10-23 $26.25 $26.26 $26.16 $26.26 $25.60 547
2020-10-22 $26.13 $26.16 $26.13 $26.15 $25.49 5,446
2020-10-21 $25.93 $26.11 $25.93 $26.05 $25.40 1,822
2020-10-20 $25.87 $26.02 $25.84 $25.92 $25.27 1,818
2020-10-19 $25.85 $25.87 $25.65 $25.65 $25.01 2,413
2020-10-16 $25.68 $25.68 $25.55 $25.55 $24.91 634
2020-10-15 $25.48 $25.64 $25.37 $25.52 $24.88 787
2020-10-14 $26.07 $26.07 $25.80 $25.88 $25.23 3,159
2020-10-13 $26.00 $26.04 $26.00 $26.01 $25.36 1,103
2020-10-12 $26.13 $26.21 $26.05 $26.18 $25.52 2,595
2020-10-09 $25.86 $26.11 $25.86 $26.02 $25.37 2,518
2020-10-08 $25.88 $25.91 $25.88 $25.88 $25.23 1,063
2020-10-07 $25.64 $25.78 $25.64 $25.77 $25.12 1,686
2020-10-06 $25.53 $25.53 $25.27 $25.27 $24.63 6,806
2020-10-05 $25.56 $25.60 $25.56 $25.60 $24.96 7,909
2020-10-02 $25.03 $25.42 $25.00 $25.30 $24.67 10,441
2020-10-01 $25.44 $25.44 $25.41 $25.44 $24.81 542
2020-09-30 $25.35 $25.36 $25.16 $25.23 $24.60 2,329
2020-09-29 $25.02 $25.13 $24.97 $25.07 $24.44 2,867
2020-09-28 $24.93 $25.01 $24.92 $24.96 $24.33 1,449
2020-09-25 $24.49 $24.63 $24.49 $24.55 $23.94 740
2020-09-24 $24.20 $24.56 $24.20 $24.54 $23.93 2,414
2020-09-23 $24.98 $24.98 $24.72 $24.73 $24.11 3,911
2020-09-22 $25.21 $25.26 $25.09 $25.26 $24.62 1,867
2020-09-21 $25.37 $25.48 $25.30 $25.48 $24.84 5,858
2020-09-18 $26.15 $26.15 $25.84 $25.84 $25.19 5,237
2020-09-17 $25.81 $25.93 $25.81 $25.91 $25.26 4,386
2020-09-16 $26.31 $26.31 $26.11 $26.11 $25.46 9,427
2020-09-15 $26.03 $26.28 $26.03 $26.22 $25.56 1,847
2020-09-14 $26.00 $26.00 $25.89 $25.96 $25.31 1,003
2020-09-11 $25.73 $25.75 $25.65 $25.68 $24.95 1,437
2020-09-10 $25.95 $25.95 $25.51 $25.64 $24.91 1,482
2020-09-09 $26.00 $26.11 $25.96 $25.96 $25.23 4,995
2020-09-08 $25.77 $25.77 $25.65 $25.74 $25.01 1,086
2020-09-04 $25.79 $25.80 $25.40 $25.78 $25.05 5,337
2020-09-03 $25.84 $25.90 $25.60 $25.71 $24.98 4,670
2020-09-02 $25.91 $25.95 $25.91 $25.95 $25.22 293
2020-09-01 $25.88 $25.93 $25.81 $25.87 $25.14 2,786
2020-08-31 $25.73 $25.80 $25.70 $25.73 $25.00 9,648
2020-08-28 $26.20 $26.36 $26.20 $26.29 $25.55 1,636
2020-08-27 $26.06 $26.12 $26.00 $26.12 $25.38 1,613
2020-08-26 $26.14 $26.30 $26.02 $26.23 $25.49 5,464
2020-08-25 $26.04 $26.12 $25.98 $26.03 $25.30 2,193
2020-08-24 $26.13 $26.13 $25.94 $25.97 $25.24 3,018
2020-08-21 $25.65 $25.69 $25.64 $25.64 $24.91 2,503
2020-08-20 $25.50 $25.64 $25.40 $25.63 $24.90 6,335
2020-08-19 $26.18 $26.18 $26.11 $26.11 $25.37 2,285
2020-08-18 $26.24 $26.24 $26.12 $26.13 $25.39 970
2020-08-17 $26.25 $26.34 $26.25 $26.29 $25.54 2,349
2020-08-14 $26.11 $26.15 $26.07 $26.11 $25.37 2,490
2020-08-13 $26.21 $26.30 $26.11 $26.19 $25.45 6,649
2020-08-12 $26.21 $26.36 $26.15 $26.30 $25.56 1,668
2020-08-11 $26.23 $26.26 $26.09 $26.09 $25.35 970
2020-08-10 $26.06 $26.06 $26.06 $26.06 $25.32 1,014
2020-08-07 $26.38 $26.38 $25.78 $26.02 $25.28 5,541
2020-08-06 $26.13 $26.27 $26.11 $26.25 $25.50 3,277
2020-08-05 $26.16 $26.16 $26.09 $26.13 $25.39 4,164
2020-08-04 $25.79 $25.94 $25.74 $25.94 $25.21 2,695
2020-08-03 $25.65 $25.70 $25.48 $25.70 $24.97 5,932
2020-07-31 $25.70 $25.74 $25.34 $25.61 $24.89 8,398
2020-07-30 $25.83 $25.83 $25.70 $25.73 $25.00 3,520
2020-07-29 $25.91 $26.39 $25.91 $26.25 $25.51 10,141
2020-07-28 $25.91 $25.91 $25.67 $25.73 $25.00 3,521
2020-07-27 $25.92 $26.13 $25.92 $26.07 $25.33 16,865
2020-07-24 $25.46 $25.50 $25.31 $25.31 $24.59 1,299
2020-07-23 $25.12 $25.27 $25.12 $25.14 $24.43 4,932
2020-07-22 $25.12 $25.35 $25.12 $25.32 $24.60 9,799
2020-07-21 $24.94 $25.17 $24.94 $25.12 $24.41 5,056
2020-07-20 $24.81 $24.89 $24.71 $24.86 $24.16 1,126
2020-07-17 $24.71 $24.71 $24.71 $24.71 $24.01 129
2020-07-16 $24.67 $24.72 $24.58 $24.72 $24.02 1,028
2020-07-15 $24.95 $24.95 $24.72 $24.76 $24.06 4,618
2020-07-14 $24.65 $24.77 $24.65 $24.77 $24.07 300
2020-07-13 $24.69 $24.80 $24.52 $24.53 $23.83 1,100
2020-07-10 $24.43 $24.52 $24.41 $24.48 $23.79 2,356
2020-07-09 $24.62 $24.68 $24.51 $24.62 $23.92 2,100
2020-07-08 $24.85 $24.85 $24.77 $24.82 $24.12 1,220
2020-07-07 $24.71 $24.74 $24.57 $24.57 $23.87 4,213
2020-07-06 $24.79 $24.98 $24.77 $24.83 $24.12 11,110
2020-07-02 $24.24 $24.50 $24.24 $24.39 $23.70 7,059
2020-07-01 $23.52 $23.77 $23.52 $23.77 $23.10 389
2020-06-30 $23.46 $23.71 $23.46 $23.71 $23.04 1,374
2020-06-29 $23.52 $23.64 $23.52 $23.64 $22.97 1,101
2020-06-26 $23.72 $23.72 $23.53 $23.63 $22.96 3,609
2020-06-25 $23.77 $23.84 $23.70 $23.76 $23.09 1,300
2020-06-24 $26.38 $26.38 $23.74 $23.86 $23.18 3,139
2020-06-23 $23.69 $24.24 $23.69 $24.06 $23.38 3,182
2020-06-22 $23.65 $23.96 $23.51 $23.95 $23.27 5,950
2020-06-19 $23.46 $23.59 $23.46 $23.52 $22.85 7,000
2020-06-18 $23.51 $23.51 $23.31 $23.41 $22.74 2,965
2020-06-17 $23.72 $23.72 $23.53 $23.55 $22.88 4,332
2020-06-16 $23.81 $23.89 $23.46 $23.51 $22.84 5,466
2020-06-15 $22.99 $23.39 $22.88 $23.25 $22.59 2,762
2020-06-12 $23.94 $24.09 $23.72 $23.72 $22.91 6,077
2020-06-11 $23.94 $24.00 $23.50 $23.51 $22.71 8,900
2020-06-10 $24.49 $24.57 $24.49 $24.57 $23.73 1,100
2020-06-09 $24.51 $24.80 $24.29 $24.80 $23.96 6,372
2020-06-08 $24.61 $24.89 $24.51 $24.84 $24.00 5,896
2020-06-05 $24.42 $24.81 $24.40 $24.67 $23.83 8,179
2020-06-04 $23.75 $23.84 $23.67 $23.84 $23.03 5,000
2020-06-03 $23.64 $23.88 $23.64 $23.85 $23.04 6,900
2020-06-02 $22.72 $23.04 $22.72 $22.95 $22.17 4,208
2020-06-01 $22.24 $22.52 $22.23 $22.39 $21.63 1,800
2020-05-29 $21.69 $22.06 $21.69 $21.94 $21.19 1,416
2020-05-28 $21.81 $21.94 $21.79 $21.79 $21.05 4,721
2020-05-27 $21.63 $21.67 $21.42 $21.66 $20.92 22,700
2020-05-26 $21.75 $21.92 $21.62 $21.71 $20.97 17,370
2020-05-22 $21.29 $21.29 $21.20 $21.24 $20.52 5,647
2020-05-21 $21.70 $21.70 $21.51 $21.56 $20.83 10,176
2020-05-20 $21.58 $21.69 $21.52 $21.65 $20.92 6,536
2020-05-19 $21.41 $21.41 $21.22 $21.27 $20.55 1,391
2020-05-18 $20.92 $21.36 $20.92 $21.36 $20.63 989
2020-05-15 $20.79 $20.79 $20.43 $20.51 $19.82 5,200
2020-05-14 $20.53 $20.95 $20.53 $20.95 $20.24 1,331
2020-05-13 $21.30 $21.30 $20.80 $20.90 $20.19 4,391
2020-05-12 $21.53 $21.53 $21.26 $21.26 $20.53 1,729
2020-05-11 $21.34 $21.34 $21.20 $21.23 $20.51 807
2020-05-08 $21.60 $21.68 $21.56 $21.56 $20.83 1,200
2020-05-07 $21.34 $21.50 $21.23 $21.44 $20.71 1,500
2020-05-06 $21.20 $21.21 $21.13 $21.13 $20.41 995
2020-05-05 $21.05 $21.44 $21.05 $21.20 $20.48 5,425
2020-05-04 $20.95 $21.04 $20.95 $21.03 $20.31 800
2020-05-01 $20.99 $21.00 $20.80 $20.84 $20.13 2,100
2020-04-30 $21.69 $21.80 $21.46 $21.46 $20.74 2,062
2020-04-29 $21.45 $21.93 $21.45 $21.80 $21.06 1,132
2020-04-28 $21.10 $21.10 $21.01 $21.05 $20.34 1,600
2020-04-27 $20.64 $20.96 $20.64 $20.87 $20.16 2,541
2020-04-24 $20.53 $20.61 $20.53 $20.59 $19.89 7,382
2020-04-23 $20.66 $20.75 $20.61 $20.62 $19.92 1,245
2020-04-22 $20.54 $20.57 $20.45 $20.51 $19.81 2,539
2020-04-21 $20.11 $20.11 $20.01 $20.07 $19.39 853
2020-04-20 $20.76 $20.92 $20.65 $20.65 $19.95 2,689
2020-04-17 $20.99 $20.99 $20.93 $20.98 $20.27 2,360
2020-04-16 $20.63 $20.63 $20.37 $20.55 $19.85 1,702
2020-04-15 $20.30 $20.62 $20.30 $20.51 $19.81 4,037
2020-04-14 $21.05 $21.14 $20.87 $20.94 $20.23 6,800
2020-04-13 $20.27 $20.40 $20.22 $20.40 $19.71 3,022
2020-04-09 $20.70 $20.71 $20.34 $20.34 $19.65 1,800
2020-04-08 $19.96 $20.27 $19.96 $20.27 $19.58 918
2020-04-07 $20.50 $20.50 $20.05 $20.05 $19.37 2,100
2020-04-06 $19.74 $19.91 $19.72 $19.91 $19.23 700
2020-04-03 $19.09 $19.09 $18.76 $18.76 $18.12 849
2020-04-02 $18.53 $18.94 $18.53 $18.89 $18.25 3,000
2020-04-01 $18.39 $18.40 $18.00 $18.27 $17.65 5,558
2020-03-31 $18.90 $19.33 $18.81 $19.25 $18.60 4,634
2020-03-30 $18.82 $18.91 $18.51 $18.91 $18.27 3,425
2020-03-27 $18.67 $19.14 $18.44 $18.48 $17.85 7,398
2020-03-26 $19.99 $19.99 $19.16 $19.68 $19.01 5,853
2020-03-25 $18.65 $18.99 $18.25 $18.82 $18.18 8,067
2020-03-24 $18.26 $18.26 $17.82 $18.02 $17.40 3,346
2020-03-23 $17.07 $17.46 $16.89 $16.89 $16.31 2,596
2020-03-20 $18.16 $18.41 $17.78 $17.78 $17.17 1,503
2020-03-19 $17.07 $17.47 $17.00 $17.38 $16.79 3,594
2020-03-18 $17.62 $18.32 $16.86 $17.01 $16.43 13,746
2020-03-17 $18.72 $19.22 $18.03 $19.22 $18.56 23,271
2020-03-16 $19.19 $19.19 $18.50 $18.50 $17.87 6,844
2020-03-13 $21.40 $21.40 $20.25 $20.94 $20.23 3,236
2020-03-12 $20.10 $20.57 $19.42 $19.83 $19.15 5,993
2020-03-11 $22.78 $22.79 $22.31 $22.31 $21.56 2,000
2020-03-10 $23.29 $23.54 $22.96 $23.44 $22.65 5,148
2020-03-09 $22.91 $23.19 $22.78 $22.84 $22.06 2,313
2020-03-06 $24.42 $24.42 $24.17 $24.34 $23.51 3,901
2020-03-05 $24.98 $25.20 $24.81 $24.81 $23.97 1,286
2020-03-04 $25.32 $25.44 $25.27 $25.44 $24.57 2,618
2020-03-03 $25.16 $25.20 $24.99 $24.99 $24.15 2,100
2020-03-02 $24.23 $24.83 $24.22 $24.83 $23.99 5,245
2020-02-28 $23.52 $24.10 $23.50 $24.04 $23.23 21,472
2020-02-27 $24.75 $24.75 $24.38 $24.38 $23.55 5,468
2020-02-26 $25.15 $25.34 $24.99 $25.03 $24.18 12,781
2020-02-25 $25.55 $25.55 $25.10 $25.11 $24.26 29,336
2020-02-24 $25.28 $25.61 $25.05 $25.27 $24.42 17,408
2020-02-21 $26.38 $26.73 $26.34 $26.42 $25.52 4,803
2020-02-20 $26.71 $26.71 $26.41 $26.50 $25.60 10,458
2020-02-19 $27.12 $27.12 $27.00 $27.09 $26.17 7,197
2020-02-18 $27.02 $27.03 $26.88 $26.92 $26.00 17,131
2020-02-14 $27.24 $27.41 $27.21 $27.24 $26.32 13,500
2020-02-13 $27.28 $27.28 $27.26 $27.28 $26.35 3,500
2020-02-12 $27.46 $27.64 $27.41 $27.48 $26.55 14,000
2020-02-11 $27.19 $27.33 $27.08 $27.11 $26.19 14,548
2020-02-10 $26.87 $26.87 $26.73 $26.80 $25.89 12,882
2020-02-07 $26.84 $26.95 $26.68 $26.74 $25.83 9,498
2020-02-06 $27.34 $27.34 $27.13 $27.18 $26.26 2,326
2020-02-05 $27.30 $27.30 $27.06 $27.11 $26.19 8,216
2020-02-04 $26.71 $27.19 $26.71 $27.07 $26.15 12,470
2020-02-03 $26.06 $26.57 $26.06 $26.31 $25.41 5,115
2020-01-31 $26.00 $26.16 $25.77 $25.99 $25.11 8,875
2020-01-30 $26.40 $26.43 $26.23 $26.43 $25.53 7,555
2020-01-29 $27.01 $27.08 $26.93 $27.00 $26.08 3,700
2020-01-28 $27.03 $27.06 $26.80 $26.95 $26.03 12,818
2020-01-27 $26.63 $26.70 $26.48 $26.54 $25.64 4,661
2020-01-24 $27.69 $27.69 $27.52 $27.57 $26.63 1,700
2020-01-23 $27.59 $27.74 $27.48 $27.73 $26.79 2,242
2020-01-22 $27.91 $27.96 $27.91 $27.93 $26.99 5,900
2020-01-21 $28.46 $28.46 $27.66 $27.66 $26.72 2,522
2020-01-17 $28.19 $28.19 $28.16 $28.16 $27.21 100,300
2020-01-16 $28.20 $28.20 $28.10 $28.10 $27.15 2,938
2020-01-15 $28.14 $28.14 $27.94 $27.94 $26.99 4,910
2020-01-14 $28.37 $28.37 $28.23 $28.23 $27.27 5,423
2020-01-13 $28.19 $28.44 $28.19 $28.37 $27.41 1,506
2020-01-10 $28.02 $28.13 $28.02 $28.08 $27.12 1,800
2020-01-09 $27.91 $27.91 $27.81 $27.87 $26.92 2,669
2020-01-08 $27.78 $27.86 $27.76 $27.76 $26.82 1,200
2020-01-07 $27.49 $27.69 $27.49 $27.59 $26.65 2,916
2020-01-06 $27.46 $27.58 $27.46 $27.54 $26.61 4,331
2020-01-03 $27.67 $27.67 $27.55 $27.55 $26.61 1,516
2020-01-02 $27.71 $28.18 $27.71 $28.09 $27.14 7,309
2019-12-31 $27.53 $27.75 $27.53 $27.64 $26.70 3,531
2019-12-30 $27.77 $27.82 $27.47 $27.58 $26.64 5,637
2019-12-27 $27.89 $27.92 $27.89 $27.92 $26.88 3,500
2019-12-26 $27.58 $27.72 $27.58 $27.66 $26.63 3,097
2019-12-24 $27.51 $27.54 $27.50 $27.52 $26.49 6,978
2019-12-23 $27.56 $27.58 $27.50 $27.58 $26.56 4,690
2019-12-20 $27.58 $27.61 $27.52 $27.58 $26.55 2,100
2019-12-19 $27.50 $27.56 $27.39 $27.49 $26.47 3,849
2019-12-18 $27.72 $27.72 $27.51 $27.54 $26.51 3,027
2019-12-17 $27.68 $27.68 $27.48 $27.50 $26.48 1,454
2019-12-16 $27.38 $27.38 $27.26 $27.27 $26.25 4,182
2019-12-13 $27.16 $27.16 $27.05 $27.05 $26.04 1,100
2019-12-12 $26.95 $26.99 $26.84 $26.94 $25.94 900
2019-12-11 $26.24 $26.50 $26.24 $26.38 $25.40 2,032
2019-12-10 $26.01 $26.08 $26.00 $26.01 $25.04 2,452
2019-12-09 $26.09 $26.11 $26.00 $26.01 $25.04 1,944
2019-12-06 $25.97 $26.00 $25.95 $25.95 $24.98 2,400
2019-12-05 $25.83 $25.83 $25.76 $25.76 $24.80 600
2019-12-04 $25.40 $25.64 $25.40 $25.63 $24.67 1,700
2019-12-03 $25.47 $25.52 $25.36 $25.36 $24.42 2,477
2019-12-02 $26.07 $26.07 $25.50 $25.65 $24.70 4,395
2019-11-29 $26.77 $26.86 $26.20 $26.21 $25.24 7,275
2019-11-27 $26.60 $26.66 $26.46 $26.61 $25.62 1,100
2019-11-26 $26.81 $26.86 $26.66 $26.79 $25.79 9,100
2019-11-25 $26.26 $26.63 $26.26 $26.27 $25.30 2,370
2019-11-22 $26.22 $26.24 $26.21 $26.22 $25.24 4,000
2019-11-21 $26.21 $27.33 $26.13 $26.21 $25.23 7,360
2019-11-20 $26.50 $26.55 $26.35 $26.39 $25.41 7,155
2019-11-19 $26.55 $26.64 $26.55 $26.59 $25.60 2,300
2019-11-18 $26.79 $26.82 $26.64 $26.64 $25.65 3,467
2019-11-15 $26.64 $26.69 $26.64 $26.69 $25.70 200
2019-11-14 $26.11 $26.14 $26.11 $26.13 $25.16 1,300
2019-11-13 $26.11 $26.11 $25.99 $26.09 $25.12 3,378
2019-11-12 $26.51 $26.51 $26.33 $26.33 $25.35 5,251
2019-11-11 $26.39 $26.68 $26.39 $26.55 $25.56 1,385
2019-11-08 $26.99 $27.14 $26.91 $26.92 $25.92 7,150
2019-11-07 $27.34 $27.34 $27.09 $27.09 $26.08 1,800
2019-11-06 $27.00 $27.05 $27.00 $27.05 $26.04 2,600
2019-11-05 $27.12 $27.12 $26.96 $27.07 $26.07 648
2019-11-04 $26.80 $26.92 $26.74 $26.84 $25.84 4,600
2019-11-01 $26.68 $26.75 $26.61 $26.61 $25.62 1,700
2019-10-31 $26.48 $26.48 $26.30 $26.43 $25.44 7,337
2019-10-30 $26.55 $26.61 $26.49 $26.54 $25.56 7,066
2019-10-29 $26.59 $26.63 $26.59 $26.61 $25.62 4,308
2019-10-28 $26.58 $26.74 $26.51 $26.69 $25.70 2,044
2019-10-25 $26.45 $26.47 $26.45 $26.47 $25.48 1,400
2019-10-24 $26.43 $26.49 $26.43 $26.49 $25.50 300
2019-10-23 $26.38 $26.45 $26.37 $26.37 $25.39 2,300
2019-10-22 $26.45 $26.52 $26.45 $26.46 $25.47 1,750
2019-10-21 $26.36 $26.37 $26.32 $26.37 $25.39 700
2019-10-18 $26.35 $26.35 $26.29 $26.31 $25.33 1,100
2019-10-17 $26.58 $26.58 $26.43 $26.43 $25.45 3,041
2019-10-16 $26.30 $26.32 $26.30 $26.32 $25.34 465
2019-10-15 $26.22 $26.22 $26.20 $26.20 $25.23 300
2019-10-14 $26.09 $26.14 $26.06 $26.06 $25.09 300
2019-10-11 $26.00 $26.18 $26.00 $26.16 $25.18 3,673
2019-10-10 $25.50 $25.76 $25.50 $25.64 $24.69 5,700
2019-10-09 $25.37 $25.38 $25.37 $25.38 $24.44 200
2019-10-08 $25.20 $25.27 $25.20 $25.26 $24.32 1,200
2019-10-07 $25.40 $25.40 $25.30 $25.30 $24.36 3,594
2019-10-04 $25.40 $25.49 $25.39 $25.46 $24.51 1,500
2019-10-03 $24.98 $25.21 $24.98 $25.21 $24.27 1,000
2019-10-02 $25.05 $25.05 $24.94 $24.94 $24.02 1,417
2019-10-01 $25.34 $25.35 $25.29 $25.29 $24.35 700
2019-09-30 $25.41 $25.43 $25.41 $25.43 $24.49 733
2019-09-27 $25.54 $25.54 $25.22 $25.25 $24.32 1,432
2019-09-26 $25.45 $25.45 $25.45 $25.45 $24.50 20
2019-09-25 $25.11 $25.30 $25.11 $25.30 $24.36 563
2019-09-24 $25.43 $25.43 $25.35 $25.36 $24.41 1,400
2019-09-23 $25.36 $25.40 $25.36 $25.40 $24.45 1,100
2019-09-20 $25.65 $25.65 $25.34 $25.34 $24.40 900
2019-09-19 $26.08 $26.08 $25.56 $25.68 $24.72 1,203
2019-09-18 $25.59 $25.61 $25.50 $25.61 $24.66 5,400
2019-09-17 $25.64 $25.69 $25.64 $25.69 $24.73 100
2019-09-16 $25.58 $25.73 $25.45 $25.64 $24.69 2,723
2019-09-13 $25.94 $26.01 $25.90 $25.91 $24.79 1,981
2019-09-12 $25.74 $25.81 $25.52 $25.81 $24.69 2,365
2019-09-11 $25.65 $25.69 $25.58 $25.61 $24.50 10,200
2019-09-10 $25.36 $25.43 $25.29 $25.41 $24.31 2,096
2019-09-09 $25.36 $25.42 $25.36 $25.42 $24.31 1,300
2019-09-06 $25.28 $25.28 $25.20 $25.22 $24.12 1,400
2019-09-05 $25.16 $25.16 $25.09 $25.13 $24.04 797
2019-09-04 $24.74 $24.78 $24.74 $24.77 $23.69 1,500
2019-09-03 $24.40 $24.40 $22.89 $24.31 $23.25 3,807
2019-08-30 $24.59 $24.63 $24.54 $24.59 $23.52 4,300
2019-08-29 $24.33 $24.41 $24.25 $24.37 $23.32 1,873
2019-08-28 $24.10 $24.21 $24.00 $24.17 $23.12 2,556
2019-08-27 $24.32 $24.32 $24.22 $24.24 $23.19 1,338
2019-08-26 $24.41 $24.43 $24.31 $24.33 $23.27 3,021
2019-08-23 $24.44 $24.44 $24.07 $24.17 $23.12 3,166
2019-08-22 $24.68 $24.72 $24.46 $24.59 $23.53 3,541
2019-08-21 $24.78 $24.88 $24.74 $24.83 $23.75 1,976
2019-08-20 $24.63 $24.63 $24.49 $24.60 $23.53 1,444
2019-08-19 $24.52 $24.64 $24.33 $24.44 $23.38 747
2019-08-16 $24.38 $24.50 $24.38 $24.48 $23.41 1,540
2019-08-15 $24.10 $24.18 $24.07 $24.18 $23.13 3,254
2019-08-14 $24.27 $24.27 $24.00 $24.10 $23.05 1,522
2019-08-13 $24.30 $24.81 $24.30 $24.81 $23.73 1,042
2019-08-12 $24.42 $24.54 $24.38 $24.38 $23.32 6,700
2019-08-09 $24.75 $24.83 $24.63 $24.77 $23.69 5,222
2019-08-08 $24.87 $24.91 $24.80 $24.88 $23.80 749
2019-08-07 $24.27 $24.71 $24.27 $24.71 $23.64 9,642
2019-08-06 $24.75 $24.75 $24.46 $24.59 $23.53 4,229
2019-08-05 $24.44 $24.71 $24.21 $24.36 $23.30 8,330
2019-08-02 $25.25 $25.29 $25.08 $25.25 $24.15 3,572
2019-08-01 $25.66 $25.71 $25.24 $25.38 $24.28 4,746
2019-07-31 $26.00 $26.01 $25.82 $25.88 $24.76 4,761
2019-07-30 $26.10 $26.10 $26.05 $26.10 $24.97 1,813
2019-07-29 $26.11 $26.29 $26.05 $26.29 $25.15 4,681
2019-07-26 $26.30 $26.39 $26.25 $26.31 $25.16 1,600
2019-07-25 $26.43 $26.43 $26.26 $26.35 $25.20 4,063
2019-07-24 $26.44 $26.48 $26.44 $26.46 $25.32 1,941
2019-07-23 $26.65 $26.65 $26.55 $26.55 $25.39 2,883
2019-07-22 $26.71 $26.89 $26.70 $26.77 $25.60 4,240
2019-07-19 $26.68 $26.78 $26.55 $26.65 $25.49 4,978
2019-07-18 $26.40 $26.70 $26.40 $26.70 $25.54 4,122
2019-07-17 $26.50 $26.50 $26.45 $26.48 $25.33 8,799
2019-07-16 $26.60 $26.70 $26.56 $26.58 $25.43 1,580
2019-07-15 $26.52 $26.66 $26.52 $26.64 $25.48 2,304
2019-07-12 $26.42 $26.46 $26.40 $26.46 $25.31 1,146
2019-07-11 $26.48 $26.50 $26.44 $26.47 $25.32 2,769
2019-07-10 $26.39 $26.42 $26.32 $26.40 $25.26 3,657
2019-07-09 $26.00 $26.16 $26.00 $26.14 $25.00 6,859
2019-07-08 $26.18 $26.25 $26.05 $26.05 $24.92 7,538
2019-07-05 $26.40 $26.47 $26.34 $26.40 $25.26 9,374
2019-07-03 $26.50 $26.62 $26.48 $26.51 $25.36 7,839
2019-07-02 $26.70 $26.75 $26.65 $26.65 $25.49 6,687
2019-07-01 $27.06 $27.15 $26.89 $26.89 $25.72 7,068
2019-06-28 $26.59 $26.81 $26.59 $26.66 $25.50 2,726
2019-06-27 $26.58 $26.87 $26.56 $26.71 $25.55 5,548
2019-06-26 $26.43 $26.74 $26.40 $26.56 $25.41 33,463
2019-06-25 $26.44 $26.58 $26.40 $26.46 $25.31 11,823
2019-06-24 $26.50 $26.63 $26.50 $26.58 $25.43 9,654
2019-06-21 $26.72 $26.72 $26.50 $26.51 $25.36 16,456
2019-06-20 $26.65 $26.78 $26.51 $26.67 $25.51 15,594
2019-06-19 $26.14 $27.00 $26.00 $26.34 $25.19 44,816
2019-06-18 $26.01 $26.05 $25.95 $26.05 $24.92 4,045
2019-06-17 $25.46 $25.57 $25.46 $25.46 $24.35 996
2019-06-14 $25.68 $25.71 $25.54 $25.55 $24.40 1,325
2019-06-13 $25.80 $25.80 $25.75 $25.78 $24.62 1,745
2019-06-12 $25.90 $25.95 $25.79 $25.79 $24.64 2,900
2019-06-11 $26.01 $26.03 $26.00 $26.01 $24.85 1,135
2019-06-10 $25.75 $25.94 $25.75 $25.85 $24.69 921
2019-06-07 $25.74 $25.75 $25.71 $25.71 $24.56 1,246
2019-06-06 $25.34 $25.44 $25.34 $25.44 $24.30 577
2019-06-05 $25.71 $25.71 $25.36 $25.36 $24.23 3,438
2019-06-04 $25.48 $25.62 $25.48 $25.59 $24.45 612
2019-06-03 $25.49 $25.51 $25.45 $25.47 $24.33 5,139
2019-05-31 $25.05 $25.26 $24.97 $25.17 $24.04 7,073
2019-05-30 $25.06 $25.17 $24.97 $25.09 $23.96 5,882
2019-05-29 $24.53 $24.80 $24.50 $24.80 $23.69 1,700
2019-05-28 $24.91 $24.91 $24.62 $24.62 $23.52 4,081
2019-05-24 $25.03 $25.03 $24.85 $24.91 $23.80 32,335
2019-05-23 $24.90 $24.93 $24.83 $24.88 $23.77 207,574

Alpha Architect Freedom 100 Emerging Markets ETF (FRDM) News Headlines

Recent Alpha Architect Freedom 100 Emerging Markets ETF (FRDM) News
Similar Companies to Alpha Architect Freedom 100 Emerging Markets ETF (FRDM) 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.