Fidelity Small-Mid Multifactor ETF (FSMD) Exchange: NYSE ARCA

  1. Overview
  2. Fidelity Small-Mid Multifactor ETF (FSMD)

Data as of May 2, 2025

$38.42 ($-0.02) -0.05%

Fidelity Small-Mid Multifactor ETF - Daily Information
Click for more stock information on Fidelity Small-Mid Multifactor ETF.
Daily Information Data
Date May 2, 2025
Open $38.45
Previous Close $38.42
High $38.86
Low $38.08
Adjusted Open $38.45
Previous Adjusted Close $38.42
Adjusted High $38.86
Adjusted Low $38.08

About Fidelity Small-Mid Multifactor ETF (FSMD)

Normally investing at least 80% of its assets in securities included in the Fidelity Small-Mid Factor Index℠, which is designed to reflect the performance of stocks of small- and mid-capitalization U.S. companies with attractive valuations, high quality profiles, positive momentum signals, and lower volatility than the broader market, as represented by the Fidelity U.S. Extended Investable Market Index℠.Lending securities to earn income for the fund.

Invest in Fidelity Small-Mid Multifactor ETF (FSMD)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Fidelity Small-Mid Multifactor ETF (FSMD)

Date Open High Low Close Adj.Close Volume
2025-05-01 $38.45 $38.86 $38.08 $38.42 $38.42 261,540
2025-04-30 $37.99 $38.45 $37.58 $38.44 $38.44 128,232
2025-04-29 $38.19 $38.62 $37.90 $38.49 $38.49 424,999
2025-04-28 $38.05 $38.41 $37.75 $38.37 $38.37 1,269,514
2025-04-25 $38.09 $38.13 $37.71 $38.13 $38.13 733,897
2025-04-24 $37.50 $38.38 $37.31 $38.15 $38.15 798,737
2025-04-23 $37.96 $38.46 $37.33 $37.58 $37.58 1,102,753
2025-04-22 $36.59 $37.27 $36.46 $37.04 $37.04 1,482,859
2025-04-21 $36.71 $36.73 $35.73 $36.20 $36.20 817,366
2025-04-17 $36.93 $37.22 $36.71 $37.01 $37.01 376,828
2025-04-16 $37.09 $37.17 $36.32 $36.77 $36.77 478,650
2025-04-15 $37.12 $37.46 $36.94 $37.22 $37.22 1,433,809
2025-04-14 $37.33 $37.33 $36.49 $37.24 $37.24 2,198,352
2025-04-11 $35.99 $36.92 $35.45 $36.66 $36.66 1,502,795
2025-04-10 $36.80 $36.80 $35.31 $36.27 $36.27 324,608
2025-04-09 $34.30 $38.14 $34.14 $37.82 $37.82 3,040,391
2025-04-08 $36.70 $36.70 $34.19 $34.67 $34.67 2,387,175
2025-04-07 $34.66 $36.62 $33.95 $35.48 $35.48 2,506,630
2025-04-04 $36.10 $36.45 $35.19 $35.62 $35.62 594,407
2025-04-03 $38.25 $38.44 $37.35 $37.42 $37.42 342,447
2025-04-02 $38.91 $39.74 $38.79 $39.68 $39.68 346,646
2025-04-01 $38.81 $39.31 $38.46 $39.20 $39.20 496,195
2025-03-31 $38.35 $39.16 $38.12 $39.16 $39.16 1,588,742
2025-03-28 $39.29 $39.43 $38.61 $38.81 $38.81 552,830
2025-03-27 $39.64 $39.67 $39.26 $39.40 $39.40 722,142
2025-03-26 $39.90 $40.06 $39.47 $39.63 $39.63 277,698
2025-03-25 $39.87 $39.98 $39.60 $39.82 $39.82 204,240
2025-03-24 $39.37 $40.01 $39.30 $39.90 $39.90 598,208
2025-03-21 $38.85 $39.08 $38.70 $38.98 $38.98 372,219
2025-03-20 $39.39 $39.73 $39.30 $39.39 $39.24 265,512
2025-03-19 $39.13 $39.84 $39.13 $39.63 $39.48 502,080
2025-03-18 $39.17 $39.17 $38.89 $39.08 $38.93 263,660
2025-03-17 $38.71 $39.48 $38.71 $39.38 $39.23 993,199
2025-03-14 $38.20 $38.88 $38.07 $38.77 $38.62 1,136,526
2025-03-13 $38.51 $38.67 $37.85 $38.04 $37.90 684,816
2025-03-12 $39.03 $39.04 $38.36 $38.60 $38.45 876,783
2025-03-11 $38.79 $39.17 $38.35 $38.73 $38.58 2,222,603
2025-03-10 $39.08 $39.41 $38.42 $38.74 $38.59 513,845
2025-03-07 $39.29 $39.75 $38.69 $39.59 $39.59 865,627
2025-03-06 $39.46 $39.83 $39.21 $39.31 $39.31 455,983
2025-03-05 $39.64 $40.05 $39.36 $39.96 $39.96 782,625
2025-03-04 $39.82 $40.23 $39.17 $39.63 $39.63 594,242
2025-03-03 $41.02 $41.16 $39.98 $40.22 $40.22 470,579
2025-02-28 $40.50 $40.96 $40.39 $40.95 $40.95 476,199
2025-02-27 $41.00 $41.05 $40.51 $40.56 $40.56 242,076
2025-02-26 $41.14 $41.45 $40.81 $41.01 $41.01 158,031
2025-02-25 $40.87 $41.19 $40.65 $40.96 $40.96 240,922
2025-02-24 $41.22 $41.22 $40.75 $40.98 $40.98 657,386
2025-02-21 $42.32 $42.32 $40.90 $41.02 $41.02 260,903
2025-02-20 $42.37 $42.44 $41.80 $42.05 $42.05 158,747
2025-02-19 $42.37 $42.58 $42.29 $42.50 $42.50 289,771
2025-02-18 $42.49 $42.62 $42.30 $42.62 $42.62 214,827
2025-02-14 $42.49 $42.60 $42.27 $42.36 $42.36 110,439
2025-02-13 $42.25 $42.45 $42.02 $42.45 $42.45 184,621
2025-02-12 $41.79 $42.04 $41.71 $41.94 $41.94 172,626
2025-02-11 $42.22 $42.31 $42.09 $42.28 $42.28 153,406
2025-02-10 $42.62 $42.62 $42.24 $42.42 $42.42 510,200
2025-02-07 $42.82 $42.86 $42.36 $42.44 $42.44 365,331
2025-02-06 $43.08 $43.08 $42.53 $42.82 $42.82 597,139
2025-02-05 $42.67 $42.87 $42.46 $42.87 $42.87 198,773
2025-02-04 $42.23 $42.50 $42.10 $42.48 $42.48 178,988
2025-02-03 $41.81 $42.39 $41.61 $42.16 $42.16 195,701
2025-01-31 $43.00 $43.08 $42.47 $42.53 $42.53 153,974
2025-01-30 $42.65 $43.11 $42.65 $42.92 $42.92 134,272
2025-01-29 $42.67 $42.80 $42.31 $42.48 $42.48 182,512
2025-01-28 $42.65 $42.77 $42.42 $42.65 $42.65 237,654
2025-01-27 $42.60 $42.88 $42.33 $42.61 $42.61 121,179
2025-01-24 $43.05 $43.10 $42.83 $42.96 $42.96 273,370
2025-01-23 $42.97 $43.12 $42.70 $43.06 $43.06 209,560
2025-01-22 $43.29 $43.29 $42.91 $43.10 $43.10 309,160
2025-01-21 $42.77 $43.23 $42.77 $43.22 $43.22 224,358
2025-01-17 $42.72 $42.72 $42.39 $42.54 $42.54 108,251
2025-01-16 $42.10 $42.45 $41.96 $42.39 $42.39 182,168
2025-01-15 $42.43 $42.43 $41.92 $42.15 $42.15 187,471
2025-01-14 $41.19 $41.56 $41.07 $41.56 $41.56 325,255
2025-01-13 $40.43 $40.99 $40.26 $40.99 $40.99 363,538
2025-01-10 $41.46 $41.46 $40.47 $40.68 $40.68 273,800
2025-01-08 $41.10 $41.37 $40.75 $41.34 $41.34 177,715
2025-01-07 $41.65 $41.70 $41.04 $41.24 $41.24 201,431
2025-01-06 $41.88 $41.99 $41.43 $41.47 $41.47 401,223
2025-01-03 $41.31 $41.60 $41.01 $41.57 $41.57 221,175
2025-01-02 $41.53 $41.70 $40.93 $41.09 $41.09 166,084
2024-12-31 $41.35 $41.55 $41.09 $41.17 $41.17 107,190
2024-12-30 $41.35 $41.35 $40.75 $41.13 $41.13 133,421
2024-12-27 $41.76 $41.87 $41.16 $41.45 $41.45 130,202
2024-12-26 $41.72 $41.95 $41.49 $41.90 $41.90 89,610
2024-12-24 $41.52 $41.77 $41.35 $41.77 $41.77 45,803
2024-12-23 $41.26 $41.44 $41.09 $41.34 $41.34 150,091
2024-12-20 $40.91 $41.80 $40.86 $41.41 $41.41 68,853
2024-12-19 $41.86 $41.91 $41.23 $41.25 $41.12 126,121
2024-12-18 $43.16 $43.16 $41.21 $41.30 $41.17 109,294
2024-12-17 $43.17 $43.33 $42.80 $42.90 $42.76 174,753
2024-12-16 $43.31 $43.62 $43.27 $43.31 $43.17 80,632
2024-12-13 $44.16 $44.16 $43.11 $43.48 $43.34 102,331
2024-12-12 $43.66 $43.88 $43.53 $43.57 $43.43 314,875
2024-12-11 $43.90 $43.94 $43.64 $43.80 $43.66 105,011
2024-12-10 $43.74 $43.86 $43.41 $43.56 $43.42 178,240
2024-12-09 $44.27 $44.27 $43.75 $43.75 $43.61 66,408
2024-12-06 $44.30 $44.30 $43.92 $43.97 $43.83 114,565
2024-12-05 $44.58 $44.58 $44.13 $44.14 $44.00 231,107
2024-12-04 $44.58 $44.64 $44.25 $44.56 $44.42 100,854
2024-12-03 $44.54 $44.64 $44.25 $44.43 $44.29 148,362
2024-12-02 $44.89 $44.89 $44.36 $44.57 $44.43 101,610
2024-11-29 $44.90 $44.91 $44.59 $44.68 $44.68 36,713
2024-11-27 $44.88 $45.09 $44.53 $44.58 $44.58 115,732
2024-11-26 $44.94 $44.94 $44.41 $44.70 $44.70 151,009
2024-11-25 $44.80 $45.16 $44.76 $44.85 $44.85 221,385
2024-11-22 $43.92 $44.30 $43.88 $44.30 $44.30 88,653
2024-11-21 $43.10 $43.76 $43.06 $43.76 $43.76 102,104
2024-11-20 $43.41 $43.41 $42.55 $42.99 $42.99 100,749
2024-11-19 $42.60 $42.93 $42.36 $42.93 $42.93 81,661
2024-11-18 $43.00 $43.00 $42.68 $42.77 $42.77 140,782
2024-11-15 $43.05 $43.12 $42.54 $42.67 $42.67 49,449
2024-11-14 $43.77 $43.79 $43.04 $43.10 $43.10 160,246
2024-11-13 $44.12 $44.18 $43.53 $43.60 $43.60 117,379
2024-11-12 $44.42 $44.42 $43.75 $43.88 $43.88 85,366
2024-11-11 $44.48 $44.55 $44.22 $44.38 $44.38 158,356
2024-11-08 $43.74 $44.06 $43.65 $43.99 $43.99 276,765
2024-11-07 $44.05 $44.05 $43.60 $43.67 $43.67 195,089
2024-11-06 $43.54 $43.87 $43.05 $43.71 $43.71 193,116
2024-11-05 $41.05 $41.73 $40.94 $41.68 $41.68 46,270
2024-11-04 $40.94 $41.24 $40.89 $41.04 $41.04 65,423
2024-11-01 $41.13 $41.26 $40.81 $40.92 $40.92 42,228
2024-10-31 $41.36 $41.40 $40.87 $40.87 $40.87 50,374
2024-10-30 $41.32 $41.85 $41.32 $41.46 $41.46 48,170
2024-10-29 $41.27 $41.50 $41.09 $41.50 $41.50 50,021
2024-10-28 $41.27 $41.51 $41.27 $41.43 $41.43 64,008
2024-10-25 $41.35 $41.45 $40.90 $41.00 $41.00 41,203
2024-10-24 $41.27 $41.29 $41.03 $41.22 $41.22 205,326
2024-10-23 $41.32 $41.33 $40.91 $41.26 $41.26 66,781
2024-10-22 $41.58 $41.58 $41.27 $41.40 $41.40 49,625
2024-10-21 $42.33 $42.33 $41.61 $41.65 $41.65 68,607
2024-10-18 $42.73 $42.73 $42.12 $42.19 $42.19 91,112
2024-10-17 $42.34 $42.34 $42.11 $42.23 $42.23 81,517
2024-10-16 $42.15 $42.30 $41.82 $42.21 $42.21 62,084
2024-10-15 $41.92 $42.24 $41.77 $41.82 $41.82 86,675
2024-10-14 $41.51 $41.82 $41.43 $41.81 $41.81 51,891
2024-10-11 $40.91 $41.57 $40.91 $41.56 $41.56 79,676
2024-10-10 $40.87 $40.97 $40.73 $40.86 $40.86 84,262
2024-10-09 $40.83 $41.28 $40.82 $41.14 $41.14 58,623
2024-10-08 $40.92 $41.03 $40.75 $40.94 $40.94 49,841
2024-10-07 $41.14 $41.14 $40.63 $40.86 $40.86 72,497
2024-10-04 $41.04 $41.26 $40.89 $41.21 $41.21 52,399
2024-10-03 $40.77 $40.88 $40.52 $40.77 $40.77 37,820
2024-10-02 $41.00 $41.14 $40.85 $40.97 $40.97 93,974
2024-10-01 $41.27 $41.34 $40.69 $41.02 $41.02 72,220
2024-09-30 $41.17 $41.41 $41.01 $41.40 $41.40 71,706
2024-09-27 $41.29 $41.54 $41.10 $41.25 $41.25 73,987
2024-09-26 $41.17 $41.34 $41.05 $41.12 $41.12 56,561
2024-09-25 $41.21 $41.21 $40.81 $40.84 $40.84 48,227
2024-09-24 $41.27 $41.31 $41.01 $41.19 $41.19 41,396
2024-09-23 $41.16 $41.28 $41.00 $41.19 $41.19 96,868
2024-09-20 $41.12 $41.20 $41.00 $41.06 $41.06 64,911
2024-09-19 $41.81 $41.81 $41.12 $41.47 $41.33 128,258
2024-09-18 $40.68 $41.40 $40.63 $40.75 $40.61 51,449
2024-09-17 $40.92 $41.05 $40.59 $40.71 $40.57 88,004
2024-09-16 $40.43 $40.63 $40.30 $40.63 $40.49 64,618
2024-09-13 $39.82 $40.30 $39.82 $40.24 $40.24 107,190
2024-09-12 $39.31 $39.65 $39.04 $39.55 $39.55 55,950
2024-09-11 $38.95 $39.17 $38.38 $39.15 $39.15 66,403
2024-09-10 $39.24 $39.24 $38.71 $39.10 $39.10 40,807
2024-09-09 $39.13 $39.40 $39.01 $39.21 $39.21 498,829
2024-09-06 $39.57 $39.79 $38.93 $38.99 $38.99 58,803
2024-09-05 $39.86 $39.92 $39.36 $39.55 $39.55 182,980
2024-09-04 $39.75 $40.00 $39.68 $39.82 $39.82 36,099
2024-09-03 $40.72 $40.77 $39.85 $39.92 $39.92 87,286
2024-08-30 $40.97 $40.99 $40.44 $40.92 $40.92 65,293
2024-08-29 $40.82 $40.94 $40.41 $40.71 $40.71 51,753
2024-08-28 $40.35 $40.63 $40.27 $40.44 $40.44 75,384
2024-08-27 $40.65 $40.74 $40.41 $40.56 $40.56 88,399
2024-08-26 $40.92 $41.05 $40.67 $40.68 $40.68 55,307
2024-08-23 $40.07 $40.76 $39.99 $40.74 $40.74 69,825
2024-08-22 $40.18 $40.22 $39.79 $39.88 $39.88 63,856
2024-08-21 $39.76 $40.08 $39.60 $40.08 $40.08 42,125
2024-08-20 $39.97 $39.97 $39.51 $39.59 $39.59 40,961
2024-08-19 $39.61 $39.94 $39.60 $39.94 $39.94 72,013
2024-08-16 $39.39 $39.69 $39.39 $39.58 $39.58 78,881
2024-08-15 $39.34 $39.67 $39.27 $39.54 $39.54 88,035
2024-08-14 $39.04 $39.04 $38.66 $38.86 $38.86 40,800
2024-08-13 $38.56 $38.91 $38.50 $38.89 $38.89 41,348
2024-08-12 $38.65 $38.65 $38.26 $38.37 $38.37 47,262
2024-08-09 $38.65 $38.74 $38.38 $38.66 $38.66 60,311
2024-08-08 $38.23 $38.62 $38.16 $38.62 $38.62 44,160
2024-08-07 $38.73 $38.81 $37.78 $37.86 $37.86 106,430
2024-08-06 $37.96 $38.67 $37.82 $38.23 $38.23 106,510
2024-08-05 $37.65 $38.20 $37.02 $37.86 $37.86 139,392
2024-08-02 $39.17 $39.24 $38.55 $38.95 $38.95 94,593
2024-08-01 $41.28 $41.28 $39.77 $40.04 $40.04 116,935
2024-07-31 $41.00 $41.35 $40.60 $40.85 $40.85 381,168
2024-07-30 $40.63 $40.74 $40.26 $40.65 $40.65 68,489
2024-07-29 $40.81 $40.94 $40.28 $40.47 $40.47 111,502
2024-07-26 $40.41 $40.64 $40.27 $40.60 $40.60 103,298
2024-07-25 $39.51 $40.42 $39.51 $39.89 $39.89 121,796
2024-07-24 $40.10 $40.30 $39.43 $39.47 $39.47 92,287
2024-07-23 $39.97 $40.32 $39.82 $40.18 $40.18 99,978
2024-07-22 $39.67 $39.99 $39.30 $39.98 $39.98 122,135
2024-07-19 $39.77 $39.77 $39.29 $39.45 $39.45 38,203
2024-07-18 $40.05 $40.54 $39.52 $39.69 $39.69 330,308
2024-07-17 $40.50 $40.72 $40.11 $40.11 $40.11 145,072
2024-07-16 $39.74 $40.52 $39.58 $40.50 $40.50 336,050
2024-07-15 $39.26 $39.67 $39.10 $39.39 $39.39 111,481
2024-07-12 $38.85 $39.21 $38.83 $38.97 $38.97 65,096
2024-07-11 $38.03 $38.65 $38.03 $38.62 $38.62 36,264
2024-07-10 $37.31 $37.66 $37.28 $37.65 $37.65 45,454
2024-07-09 $37.36 $37.48 $37.22 $37.22 $37.22 82,316
2024-07-08 $37.47 $37.60 $37.35 $37.35 $37.35 33,164
2024-07-05 $37.51 $37.51 $37.13 $37.22 $37.22 36,859
2024-07-03 $37.53 $37.70 $37.48 $37.53 $37.53 50,157
2024-07-02 $37.49 $37.56 $37.31 $37.49 $37.49 48,671
2024-07-01 $37.74 $37.80 $37.35 $37.43 $37.43 30,522
2024-06-28 $37.60 $37.81 $37.48 $37.68 $37.68 49,328
2024-06-27 $37.34 $37.51 $37.22 $37.48 $37.48 43,306
2024-06-26 $37.26 $37.36 $37.17 $37.36 $37.36 30,335
2024-06-25 $37.77 $37.77 $37.31 $37.43 $37.43 42,860
2024-06-24 $37.45 $37.86 $37.45 $37.70 $37.70 54,872
2024-06-21 $37.36 $37.50 $37.17 $37.50 $37.50 39,287
2024-06-20 $37.61 $37.74 $37.47 $37.52 $37.39 220,357
2024-06-18 $37.54 $37.72 $37.54 $37.63 $37.50 34,026
2024-06-17 $37.12 $37.64 $37.10 $37.54 $37.41 36,861
2024-06-14 $37.18 $37.22 $36.97 $37.22 $37.09 56,758
2024-06-13 $37.83 $37.83 $37.41 $37.64 $37.50 27,322
2024-06-12 $38.04 $38.34 $37.78 $37.88 $37.74 32,498
2024-06-11 $37.42 $37.44 $37.17 $37.40 $37.27 25,298
2024-06-10 $37.34 $37.59 $37.24 $37.59 $37.46 34,358
2024-06-07 $37.57 $37.73 $37.49 $37.54 $37.41 17,575
2024-06-06 $37.88 $37.98 $37.70 $37.81 $37.67 45,217
2024-06-05 $37.82 $38.00 $37.56 $37.99 $37.85 33,493
2024-06-04 $37.81 $37.95 $37.58 $37.61 $37.48 38,287
2024-06-03 $38.41 $38.41 $37.83 $38.08 $37.94 31,692
2024-05-31 $38.08 $38.30 $37.83 $38.30 $38.16 37,888
2024-05-30 $37.70 $37.99 $37.58 $37.94 $37.80 75,326
2024-05-29 $38.28 $38.28 $37.61 $37.65 $37.51 49,173
2024-05-28 $38.64 $38.64 $37.98 $38.12 $37.98 63,547
2024-05-24 $38.12 $38.31 $38.00 $38.31 $38.31 29,516
2024-05-23 $38.54 $38.54 $37.87 $37.96 $37.96 45,176
2024-05-22 $38.62 $38.62 $38.27 $38.35 $38.35 74,256
2024-05-21 $38.63 $38.70 $38.52 $38.61 $38.61 52,576
2024-05-20 $38.67 $38.80 $38.64 $38.69 $38.69 39,211
2024-05-17 $38.82 $38.82 $38.53 $38.65 $38.65 24,000
2024-05-16 $38.88 $38.88 $38.62 $38.63 $38.63 174,512
2024-05-15 $38.91 $38.94 $38.72 $38.91 $38.91 45,985
2024-05-14 $38.57 $38.60 $38.42 $38.60 $38.60 23,906
2024-05-13 $38.49 $38.65 $38.30 $38.34 $38.34 35,646
2024-05-10 $38.52 $38.52 $38.22 $38.31 $38.31 43,898
2024-05-09 $38.05 $38.41 $38.00 $38.41 $38.41 119,387
2024-05-08 $37.81 $38.07 $37.81 $38.05 $38.05 60,294
2024-05-07 $38.04 $38.28 $38.04 $38.11 $38.11 33,783
2024-05-06 $37.86 $37.99 $37.83 $37.97 $37.97 21,195
2024-05-03 $37.67 $37.88 $37.45 $37.56 $37.56 47,258
2024-05-02 $37.09 $37.27 $36.76 $37.25 $37.25 68,785
2024-05-01 $36.64 $37.26 $36.63 $36.80 $36.80 37,946
2024-04-30 $37.22 $37.22 $36.59 $36.59 $36.59 62,797
2024-04-29 $37.25 $37.36 $37.21 $37.30 $37.30 35,160
2024-04-26 $36.97 $37.17 $36.97 $37.01 $37.01 89,284
2024-04-25 $36.70 $36.96 $36.59 $36.92 $36.92 15,167
2024-04-24 $37.19 $37.21 $36.93 $37.14 $37.14 437,842
2024-04-23 $36.70 $37.24 $36.69 $37.16 $37.16 242,778
2024-04-22 $36.35 $36.79 $36.29 $36.61 $36.61 1,536,842
2024-04-19 $36.00 $36.34 $36.00 $36.28 $36.28 210,981
2024-04-18 $36.19 $36.41 $35.99 $36.08 $36.08 45,301
2024-04-17 $36.49 $36.88 $36.05 $36.10 $36.10 125,261
2024-04-16 $36.35 $36.69 $36.13 $36.44 $36.44 129,097
2024-04-15 $37.04 $37.21 $36.42 $36.52 $36.52 66,414
2024-04-12 $37.30 $37.30 $36.75 $36.91 $36.91 77,847
2024-04-11 $37.48 $37.58 $37.18 $37.43 $37.43 55,368
2024-04-10 $37.51 $37.66 $37.25 $37.42 $37.42 95,144
2024-04-09 $38.26 $38.46 $37.92 $38.23 $38.23 80,012
2024-04-08 $38.69 $38.69 $38.08 $38.18 $38.18 31,328
2024-04-05 $37.66 $38.12 $37.66 $38.03 $38.03 102,528
2024-04-04 $38.54 $38.54 $37.68 $37.77 $37.77 72,303
2024-04-03 $37.80 $38.17 $37.77 $38.14 $38.14 35,236
2024-04-02 $38.37 $38.37 $37.85 $38.00 $38.00 70,680
2024-04-01 $39.02 $39.02 $38.43 $38.51 $38.51 46,653
2024-03-28 $38.81 $38.98 $38.73 $38.86 $38.86 62,422
2024-03-27 $38.15 $38.66 $38.15 $38.66 $38.66 52,852
2024-03-26 $38.23 $38.23 $38.00 $38.01 $38.01 323,340
2024-03-25 $38.48 $38.48 $38.00 $38.04 $38.04 99,668
2024-03-22 $38.57 $38.57 $38.08 $38.21 $38.21 122,825
2024-03-21 $38.38 $38.59 $38.29 $38.41 $38.41 99,787
2024-03-20 $37.46 $38.11 $37.46 $38.11 $38.11 49,586
2024-03-19 $37.22 $37.58 $37.22 $37.56 $37.56 43,710
2024-03-18 $37.63 $37.70 $37.18 $37.27 $37.27 49,631
2024-03-15 $37.71 $37.71 $37.19 $37.40 $37.40 230,911
2024-03-14 $37.97 $37.97 $37.14 $37.41 $37.28 52,506
2024-03-13 $37.69 $37.94 $37.69 $37.88 $37.75 43,952
2024-03-12 $37.89 $37.89 $37.57 $37.69 $37.56 33,019
2024-03-11 $38.00 $38.00 $37.47 $37.71 $37.58 65,450
2024-03-08 $38.18 $38.32 $37.77 $37.85 $37.72 72,452
2024-03-07 $37.89 $38.04 $37.85 $37.93 $37.80 167,778
2024-03-06 $38.20 $38.20 $37.59 $37.71 $37.58 47,188
2024-03-05 $37.57 $37.77 $37.37 $37.54 $37.41 46,316
2024-03-04 $38.46 $38.46 $37.74 $37.79 $37.79 51,880
2024-03-01 $37.70 $37.77 $37.40 $37.76 $37.76 56,571
2024-02-29 $37.50 $38.03 $37.34 $37.57 $37.57 53,660
2024-02-28 $37.40 $37.46 $37.21 $37.34 $37.34 35,933
2024-02-27 $37.50 $37.50 $37.23 $37.44 $37.44 48,503
2024-02-26 $37.20 $37.26 $37.02 $37.12 $37.12 39,925
2024-02-23 $36.93 $37.18 $36.93 $37.09 $37.09 58,483
2024-02-22 $36.78 $36.93 $36.66 $36.86 $36.86 17,892
2024-02-21 $36.60 $36.62 $36.42 $36.62 $36.62 25,157
2024-02-20 $37.06 $37.06 $36.48 $36.63 $36.63 45,675
2024-02-16 $37.15 $37.24 $36.91 $36.92 $36.92 42,441
2024-02-15 $36.96 $37.29 $36.91 $37.29 $37.29 63,599
2024-02-14 $36.52 $36.69 $36.27 $36.66 $36.66 43,983
2024-02-13 $36.36 $36.48 $35.88 $36.09 $36.09 41,630
2024-02-12 $36.89 $37.13 $36.75 $37.07 $37.07 42,054
2024-02-09 $36.58 $36.69 $36.29 $36.69 $36.69 36,970
2024-02-08 $36.04 $36.34 $36.03 $36.33 $36.33 49,673
2024-02-07 $36.05 $36.06 $35.75 $35.97 $35.97 77,658
2024-02-06 $36.08 $36.08 $35.77 $35.95 $35.95 72,807
2024-02-05 $36.23 $36.23 $35.54 $35.80 $35.80 63,284
2024-02-02 $36.31 $36.31 $35.81 $36.16 $36.16 53,828
2024-02-01 $35.99 $36.24 $35.60 $36.24 $36.24 39,144
2024-01-31 $36.61 $36.61 $35.75 $35.75 $35.75 52,110
2024-01-30 $36.38 $36.51 $36.23 $36.41 $36.41 31,747
2024-01-29 $36.15 $36.47 $36.03 $36.47 $36.47 47,556
2024-01-26 $36.05 $36.37 $35.98 $36.12 $36.12 35,471
2024-01-25 $36.18 $36.23 $35.79 $36.01 $36.01 19,180
2024-01-24 $36.40 $36.40 $35.78 $35.82 $35.82 54,496
2024-01-23 $36.48 $36.61 $35.93 $36.06 $36.06 66,059
2024-01-22 $36.34 $36.34 $36.06 $36.23 $36.23 56,562
2024-01-19 $35.65 $35.76 $35.31 $35.71 $35.71 29,008
2024-01-18 $35.27 $35.42 $35.06 $35.36 $35.36 18,063
2024-01-17 $35.05 $35.18 $35.00 $35.12 $35.12 27,765
2024-01-16 $35.64 $35.64 $35.18 $35.33 $35.33 37,956
2024-01-12 $35.96 $36.16 $35.45 $35.55 $35.55 23,518
2024-01-11 $35.69 $35.69 $35.23 $35.56 $35.56 30,400
2024-01-10 $35.53 $35.62 $35.37 $35.62 $35.62 29,905
2024-01-09 $35.65 $35.65 $35.28 $35.49 $35.49 34,610
2024-01-08 $35.35 $35.72 $35.26 $35.72 $35.72 28,050
2024-01-05 $35.10 $35.50 $35.00 $35.26 $35.26 61,817
2024-01-04 $35.26 $35.49 $35.25 $35.25 $35.25 29,956
2024-01-03 $35.74 $35.75 $35.26 $35.26 $35.26 49,224
2024-01-02 $36.22 $36.22 $35.92 $36.09 $36.09 46,588
2023-12-29 $36.54 $36.54 $36.15 $36.23 $36.23 41,323
2023-12-28 $36.58 $36.62 $36.39 $36.52 $36.52 52,370
2023-12-27 $36.96 $36.96 $36.45 $36.52 $36.52 52,877
2023-12-26 $36.30 $36.62 $36.27 $36.57 $36.57 34,856
2023-12-22 $36.25 $36.43 $36.15 $36.30 $36.30 36,656
2023-12-21 $35.90 $36.08 $35.79 $36.08 $36.08 21,718
2023-12-20 $36.13 $36.37 $35.60 $35.60 $35.60 88,202
2023-12-19 $35.91 $36.17 $35.79 $36.13 $36.13 36,343
2023-12-18 $35.75 $35.75 $35.56 $35.64 $35.64 45,207
2023-12-15 $35.88 $35.90 $35.49 $35.60 $35.60 35,355
2023-12-14 $35.69 $36.12 $35.69 $35.93 $35.81 43,621
2023-12-13 $34.50 $35.29 $34.35 $35.29 $35.17 31,111
2023-12-12 $34.35 $34.52 $34.27 $34.41 $34.29 26,890
2023-12-11 $34.24 $34.42 $34.24 $34.42 $34.31 21,964
2023-12-08 $34.10 $34.36 $34.10 $34.24 $34.13 11,422
2023-12-07 $34.08 $34.10 $33.85 $34.10 $33.99 25,216
2023-12-06 $34.20 $34.37 $33.88 $33.89 $33.78 28,465
2023-12-05 $34.30 $34.30 $33.86 $33.89 $33.78 32,996
2023-12-04 $34.29 $34.33 $34.00 $34.33 $34.22 37,097
2023-12-01 $33.39 $34.04 $33.38 $34.04 $33.93 38,181
2023-11-30 $33.12 $33.31 $33.12 $33.31 $33.20 7,914
2023-11-29 $33.18 $33.33 $33.07 $33.10 $32.99 13,149
2023-11-28 $33.30 $33.30 $32.99 $33.02 $32.91 30,275
2023-11-27 $33.14 $33.33 $33.04 $33.30 $33.19 24,525
2023-11-24 $33.04 $33.33 $33.04 $33.28 $33.28 5,455
2023-11-22 $33.08 $33.23 $33.07 $33.15 $33.15 13,254
2023-11-21 $33.00 $33.06 $32.95 $32.97 $32.97 11,364
2023-11-20 $33.00 $33.16 $32.98 $33.12 $33.12 28,798
2023-11-17 $33.05 $33.05 $32.93 $33.01 $33.01 25,409
2023-11-16 $32.88 $32.96 $32.68 $32.73 $32.73 12,366
2023-11-15 $32.98 $33.39 $32.98 $33.04 $33.04 21,516
2023-11-14 $32.36 $33.03 $32.36 $33.03 $33.03 18,304
2023-11-13 $31.77 $31.80 $31.61 $31.77 $31.77 21,960
2023-11-10 $31.97 $31.97 $31.43 $31.80 $31.80 26,077
2023-11-09 $31.82 $31.82 $31.34 $31.42 $31.42 9,765
2023-11-08 $31.84 $31.95 $31.60 $31.68 $31.68 27,412
2023-11-07 $31.96 $31.96 $31.78 $31.79 $31.79 9,656
2023-11-06 $32.44 $32.44 $31.90 $31.98 $31.98 20,214
2023-11-03 $32.12 $32.40 $32.12 $32.26 $32.26 36,589
2023-11-02 $31.40 $31.56 $31.35 $31.56 $31.56 11,233
2023-11-01 $30.86 $31.08 $30.73 $31.04 $31.04 14,208
2023-10-31 $30.73 $30.85 $30.61 $30.83 $30.83 27,849
2023-10-30 $30.54 $30.90 $30.37 $30.56 $30.56 18,026
2023-10-27 $30.60 $30.62 $30.30 $30.35 $30.35 13,277
2023-10-26 $30.70 $30.80 $30.55 $30.68 $30.68 14,574
2023-10-25 $30.79 $30.79 $30.50 $30.50 $30.50 10,964
2023-10-24 $30.97 $31.05 $30.74 $30.93 $30.93 8,360
2023-10-23 $31.06 $31.09 $30.75 $30.76 $30.76 18,490
2023-10-20 $31.23 $31.23 $30.95 $31.00 $31.00 21,124
2023-10-19 $31.87 $31.87 $31.25 $31.29 $31.29 31,445
2023-10-18 $32.56 $32.56 $31.74 $31.76 $31.76 18,342
2023-10-17 $32.37 $32.55 $32.32 $32.36 $32.36 15,046
2023-10-16 $31.76 $32.13 $31.76 $32.02 $32.02 6,780
2023-10-13 $32.09 $32.09 $31.57 $31.62 $31.62 9,672
2023-10-12 $32.75 $32.75 $31.77 $31.85 $31.85 9,977
2023-10-11 $32.46 $32.55 $32.20 $32.38 $32.38 17,131
2023-10-10 $32.30 $32.55 $32.30 $32.37 $32.37 6,671
2023-10-09 $31.77 $32.22 $31.74 $32.13 $32.13 8,353
2023-10-06 $31.48 $32.03 $31.39 $31.91 $31.91 13,934
2023-10-05 $31.65 $31.72 $31.52 $31.67 $31.67 6,235
2023-10-04 $31.54 $31.68 $31.28 $31.68 $31.68 10,225
2023-10-03 $31.71 $31.88 $31.36 $31.46 $31.46 15,634
2023-10-02 $32.23 $32.23 $31.79 $31.88 $31.88 15,460
2023-09-29 $32.78 $32.78 $32.21 $32.27 $32.27 15,491
2023-09-28 $32.36 $32.58 $32.28 $32.43 $32.43 14,693
2023-09-27 $32.16 $32.18 $31.91 $32.10 $32.10 18,212
2023-09-26 $32.11 $32.12 $31.88 $31.89 $31.89 12,344
2023-09-25 $31.84 $32.35 $31.82 $32.26 $32.26 9,342
2023-09-22 $32.37 $32.40 $32.16 $32.16 $32.16 10,786
2023-09-21 $32.72 $32.72 $32.25 $32.25 $32.25 16,525
2023-09-20 $33.39 $33.39 $32.74 $32.74 $32.74 9,309
2023-09-19 $33.04 $33.04 $32.84 $32.89 $32.89 11,763
2023-09-18 $33.41 $33.41 $32.97 $32.97 $32.97 5,864
2023-09-15 $33.33 $33.33 $32.89 $33.00 $33.00 10,347
2023-09-14 $33.39 $33.45 $33.23 $33.44 $33.32 5,837
2023-09-13 $33.19 $33.19 $32.93 $33.03 $32.91 12,256
2023-09-12 $33.13 $33.37 $33.13 $33.20 $33.08 5,894
2023-09-11 $33.30 $33.31 $33.24 $33.26 $33.14 6,168
2023-09-08 $33.25 $33.26 $33.16 $33.18 $33.06 6,005
2023-09-07 $33.23 $33.23 $33.15 $33.19 $33.07 5,535
2023-09-06 $33.53 $33.53 $33.30 $33.45 $33.33 13,210
2023-09-05 $34.60 $34.72 $33.50 $33.50 $33.38 15,418
2023-09-01 $34.12 $34.35 $34.11 $34.28 $34.28 12,173
2023-08-31 $34.16 $34.16 $33.97 $33.98 $33.98 5,742
2023-08-30 $34.01 $34.12 $33.95 $34.03 $34.03 13,796
2023-08-29 $33.61 $33.97 $33.60 $33.97 $33.97 39,165
2023-08-28 $33.35 $33.66 $33.35 $33.48 $33.48 7,825
2023-08-25 $33.19 $33.40 $32.98 $33.26 $33.26 5,483
2023-08-24 $33.38 $33.48 $33.14 $33.14 $33.14 11,486
2023-08-23 $33.17 $33.44 $33.17 $33.44 $33.44 4,771
2023-08-22 $33.19 $33.19 $33.07 $33.10 $33.10 8,969
2023-08-21 $33.25 $33.27 $33.03 $33.20 $33.20 8,805
2023-08-18 $33.00 $33.26 $33.00 $33.22 $33.22 18,416
2023-08-17 $33.46 $33.50 $33.10 $33.10 $33.10 11,847
2023-08-16 $33.61 $33.72 $33.37 $33.43 $33.43 8,537
2023-08-15 $34.30 $34.30 $33.70 $33.73 $33.73 28,865
2023-08-14 $33.95 $34.05 $33.75 $34.05 $34.05 10,262
2023-08-11 $34.06 $34.14 $34.04 $34.04 $34.04 5,142
2023-08-10 $34.50 $34.50 $34.00 $34.06 $34.06 8,330
2023-08-09 $34.32 $34.32 $34.05 $34.09 $34.09 7,821
2023-08-08 $34.56 $34.56 $34.03 $34.28 $34.28 8,180
2023-08-07 $34.49 $34.52 $34.34 $34.50 $34.50 6,310
2023-08-04 $34.41 $34.63 $34.27 $34.27 $34.27 12,605
2023-08-03 $34.31 $34.37 $34.09 $34.32 $34.32 9,765
2023-08-02 $34.24 $34.46 $34.24 $34.40 $34.40 15,514
2023-08-01 $34.56 $34.65 $34.40 $34.65 $34.65 6,417
2023-07-31 $34.56 $34.76 $34.56 $34.70 $34.70 4,190
2023-07-28 $34.58 $34.61 $34.48 $34.55 $34.55 10,528
2023-07-27 $34.75 $34.75 $34.23 $34.28 $34.28 64,219
2023-07-26 $34.48 $34.61 $34.48 $34.59 $34.59 14,139
2023-07-25 $34.52 $34.64 $34.42 $34.52 $34.52 26,981
2023-07-24 $34.39 $34.50 $34.38 $34.45 $34.45 7,959
2023-07-21 $34.48 $34.52 $34.36 $34.39 $34.39 24,836
2023-07-20 $34.67 $34.67 $34.34 $34.45 $34.45 12,655
2023-07-19 $34.50 $34.70 $34.42 $34.54 $34.54 25,938
2023-07-18 $34.08 $34.47 $34.08 $34.45 $34.45 20,861
2023-07-17 $33.89 $34.24 $33.79 $34.17 $34.17 18,752
2023-07-14 $34.20 $34.20 $33.78 $33.90 $33.90 34,296
2023-07-13 $34.21 $34.21 $33.97 $34.13 $34.13 19,215
2023-07-12 $34.04 $34.09 $33.93 $33.93 $33.93 31,103
2023-07-11 $33.98 $33.98 $33.57 $33.73 $33.73 50,446
2023-07-10 $32.97 $33.40 $32.97 $33.40 $33.40 21,672
2023-07-07 $32.73 $33.33 $32.73 $33.01 $33.01 37,004
2023-07-06 $32.83 $32.95 $32.60 $32.80 $32.80 27,871
2023-07-05 $33.83 $33.83 $33.15 $33.18 $33.18 15,325
2023-07-03 $33.45 $33.95 $33.44 $33.93 $33.93 22,847
2023-06-30 $33.34 $33.52 $33.34 $33.44 $33.44 11,370
2023-06-29 $33.28 $33.28 $32.87 $33.25 $33.25 35,816
2023-06-28 $32.81 $32.90 $32.71 $32.85 $32.85 22,837
2023-06-27 $32.39 $32.91 $32.39 $32.79 $32.79 29,811
2023-06-26 $32.59 $32.59 $32.41 $32.44 $32.44 6,230
2023-06-23 $32.32 $32.55 $32.29 $32.30 $32.30 6,884
2023-06-22 $32.60 $32.76 $32.60 $32.68 $32.68 11,655
2023-06-21 $32.80 $33.02 $32.62 $32.89 $32.89 29,292
2023-06-20 $33.08 $33.08 $32.77 $32.89 $32.89 13,722
2023-06-16 $33.35 $33.44 $32.96 $33.08 $33.08 11,251
2023-06-15 $33.15 $33.34 $33.05 $33.29 $33.29 17,480
2023-06-14 $33.47 $33.47 $32.94 $33.05 $33.05 31,490
2023-06-13 $33.12 $33.33 $33.05 $33.26 $33.26 16,373
2023-06-12 $33.00 $33.02 $32.79 $32.91 $32.91 16,045
2023-06-09 $33.01 $33.01 $32.78 $32.84 $32.84 10,156
2023-06-08 $33.58 $33.58 $32.78 $33.01 $33.01 19,909
2023-06-07 $32.89 $33.20 $32.80 $33.16 $33.16 26,739
2023-06-06 $31.99 $32.66 $31.99 $32.63 $32.63 44,278
2023-06-05 $32.62 $32.62 $31.86 $32.00 $32.00 10,800
2023-06-02 $31.64 $32.35 $31.64 $32.35 $32.35 5,196
2023-06-01 $31.50 $31.50 $31.02 $31.36 $31.36 10,980
2023-05-31 $31.34 $31.34 $30.95 $31.11 $31.11 11,314
2023-05-30 $31.76 $31.82 $31.34 $31.47 $31.47 9,690
2023-05-26 $31.57 $31.63 $31.43 $31.59 $31.59 21,169
2023-05-25 $31.46 $31.46 $31.13 $31.34 $31.34 14,714
2023-05-24 $31.54 $31.54 $31.28 $31.34 $31.34 11,336
2023-05-23 $31.70 $32.03 $31.62 $31.63 $31.63 10,925
2023-05-22 $31.83 $31.93 $31.72 $31.88 $31.88 6,493
2023-05-19 $31.90 $31.95 $31.66 $31.75 $31.75 8,646
2023-05-18 $31.58 $31.94 $31.53 $31.90 $31.90 12,499
2023-05-17 $31.27 $31.70 $31.20 $31.67 $31.67 12,315
2023-05-16 $31.44 $31.44 $31.18 $31.18 $31.18 12,462
2023-05-15 $31.42 $31.72 $31.42 $31.58 $31.58 10,175
2023-05-12 $31.22 $31.50 $31.16 $31.32 $31.32 19,974
2023-05-11 $31.29 $31.30 $31.17 $31.29 $31.29 11,317
2023-05-10 $31.53 $31.62 $31.22 $31.49 $31.49 51,494
2023-05-09 $31.26 $31.53 $31.26 $31.36 $31.36 18,375
2023-05-08 $31.62 $31.69 $31.39 $31.49 $31.49 6,786
2023-05-05 $31.27 $31.68 $31.27 $31.61 $31.61 23,935
2023-05-04 $31.10 $31.12 $30.87 $31.01 $31.01 5,599
2023-05-03 $31.58 $31.90 $31.45 $31.45 $31.45 8,812
2023-05-02 $31.88 $31.88 $31.10 $31.46 $31.46 13,037
2023-05-01 $31.88 $32.13 $31.85 $31.94 $31.94 26,333
2023-04-28 $31.58 $31.92 $31.58 $31.88 $31.88 7,327
2023-04-27 $31.32 $31.65 $31.16 $31.58 $31.58 8,814
2023-04-26 $31.50 $31.50 $31.15 $31.19 $31.19 4,235
2023-04-25 $31.98 $31.98 $31.50 $31.50 $31.50 9,155
2023-04-24 $31.97 $32.12 $31.97 $32.11 $32.11 7,828
2023-04-21 $32.60 $32.60 $31.90 $32.11 $32.11 16,246
2023-04-20 $32.15 $32.23 $32.05 $32.16 $32.16 11,649
2023-04-19 $32.10 $32.26 $32.06 $32.22 $32.22 8,229
2023-04-18 $32.43 $32.43 $32.05 $32.21 $32.21 10,191
2023-04-17 $32.19 $32.25 $32.04 $32.25 $32.25 11,895
2023-04-14 $32.27 $32.45 $31.90 $32.02 $32.02 10,527
2023-04-13 $32.02 $32.27 $32.00 $32.20 $32.20 8,476
2023-04-12 $32.28 $32.28 $31.94 $31.95 $31.95 9,878
2023-04-11 $32.00 $32.22 $32.00 $32.09 $32.09 25,149
2023-04-10 $31.54 $31.86 $31.54 $31.86 $31.86 16,728
2023-04-06 $31.39 $31.62 $31.39 $31.54 $31.54 11,977
2023-04-05 $31.65 $31.65 $31.39 $31.61 $31.61 20,233
2023-04-04 $32.33 $32.33 $31.56 $31.72 $31.72 11,730
2023-04-03 $32.22 $32.39 $32.05 $32.24 $32.24 15,285
2023-03-31 $32.26 $32.28 $32.00 $32.26 $32.26 6,784
2023-03-30 $31.99 $32.00 $31.60 $31.74 $31.74 12,228
2023-03-29 $31.75 $31.75 $31.53 $31.68 $31.68 11,572
2023-03-28 $31.40 $31.52 $31.25 $31.42 $31.42 10,258
2023-03-27 $31.38 $31.50 $31.24 $31.40 $31.40 8,337
2023-03-24 $30.70 $31.08 $30.49 $31.08 $31.08 8,781
2023-03-23 $31.12 $31.36 $30.65 $30.84 $30.84 8,302
2023-03-22 $31.59 $31.64 $30.87 $30.87 $30.87 9,235
2023-03-21 $31.67 $31.88 $31.55 $31.66 $31.66 17,068
2023-03-20 $30.99 $31.29 $30.99 $31.20 $31.20 13,798
2023-03-17 $31.40 $31.40 $30.66 $30.70 $30.70 27,709
2023-03-16 $30.79 $31.50 $30.69 $31.48 $31.34 7,126
2023-03-15 $31.20 $31.20 $30.62 $30.97 $30.83 8,575
2023-03-14 $31.70 $31.89 $31.32 $31.54 $31.40 65,395
2023-03-13 $31.01 $31.35 $30.69 $30.97 $30.84 11,884
2023-03-10 $32.16 $32.22 $31.41 $31.57 $31.43 14,755
2023-03-09 $33.08 $33.08 $32.36 $32.36 $32.22 12,186
2023-03-08 $33.00 $33.30 $32.85 $33.04 $32.90 107,711
2023-03-07 $33.23 $33.35 $33.00 $33.04 $32.90 9,768
2023-03-06 $33.61 $33.61 $33.21 $33.34 $33.19 2,944
2023-03-03 $33.55 $33.83 $33.52 $33.79 $33.64 6,894
2023-03-02 $33.01 $33.48 $33.01 $33.42 $33.27 8,060
2023-03-01 $33.36 $33.42 $33.16 $33.35 $33.20 7,612
2023-02-28 $33.42 $33.49 $33.26 $33.26 $33.12 4,583
2023-02-27 $33.76 $33.76 $33.26 $33.30 $33.15 12,749
2023-02-24 $33.27 $33.33 $33.06 $33.26 $33.12 9,441
2023-02-23 $33.95 $33.95 $33.11 $33.45 $33.30 6,469
2023-02-22 $33.44 $33.44 $33.20 $33.30 $33.16 4,588
2023-02-21 $34.05 $34.05 $33.25 $33.28 $33.13 10,969
2023-02-17 $33.75 $34.02 $33.75 $33.99 $33.84 9,919
2023-02-16 $34.14 $34.20 $33.95 $33.98 $33.83 11,943
2023-02-15 $33.93 $34.09 $33.73 $34.08 $33.93 13,848
2023-02-14 $33.82 $34.15 $33.64 $33.85 $33.70 31,200
2023-02-13 $33.69 $33.95 $33.69 $33.95 $33.81 4,408
2023-02-10 $33.75 $33.75 $33.45 $33.60 $33.45 16,051
2023-02-09 $34.03 $34.16 $33.57 $33.57 $33.42 6,191
2023-02-08 $34.20 $34.20 $33.85 $33.86 $33.71 14,040
2023-02-07 $34.17 $34.26 $33.73 $34.26 $34.11 11,605
2023-02-06 $34.36 $34.36 $33.91 $33.99 $33.85 8,049
2023-02-03 $34.40 $34.55 $34.27 $34.38 $34.23 16,535
2023-02-02 $34.00 $34.63 $34.00 $34.48 $34.33 14,188
2023-02-01 $33.72 $34.15 $33.54 $34.12 $33.97 14,785
2023-01-31 $33.16 $33.67 $33.16 $33.67 $33.53 11,655
2023-01-30 $33.00 $33.37 $32.95 $32.95 $32.81 10,803
2023-01-27 $33.22 $33.39 $33.15 $33.26 $33.11 7,058
2023-01-26 $33.26 $33.26 $33.00 $33.21 $33.07 8,671
2023-01-25 $32.92 $32.98 $32.64 $32.98 $32.84 4,340
2023-01-24 $32.91 $33.03 $32.79 $32.92 $32.78 12,646
2023-01-23 $32.34 $33.04 $32.34 $32.96 $32.82 18,816
2023-01-20 $32.18 $32.66 $32.18 $32.66 $32.66 14,478
2023-01-19 $32.23 $32.31 $32.05 $32.20 $32.20 9,803
2023-01-18 $32.90 $33.11 $32.41 $32.41 $32.41 7,948
2023-01-17 $33.15 $33.15 $32.79 $32.83 $32.83 7,066
2023-01-13 $32.61 $32.96 $32.61 $32.90 $32.90 16,038
2023-01-12 $32.74 $32.85 $32.46 $32.78 $32.78 10,171
2023-01-11 $32.33 $32.47 $32.30 $32.46 $32.46 5,101
2023-01-10 $31.96 $32.16 $31.77 $32.15 $32.15 17,504
2023-01-09 $32.25 $32.25 $31.86 $31.86 $31.86 9,671
2023-01-06 $31.55 $32.01 $31.55 $31.99 $31.99 3,644
2023-01-05 $31.40 $31.40 $31.15 $31.21 $31.21 11,248
2023-01-04 $31.48 $31.66 $31.41 $31.55 $31.55 10,071
2023-01-03 $31.35 $31.35 $31.09 $31.24 $31.24 13,153
2022-12-30 $31.65 $31.65 $31.08 $31.33 $31.33 25,252
2022-12-29 $31.06 $31.51 $31.06 $31.41 $31.41 38,984
2022-12-28 $31.83 $31.83 $30.91 $30.92 $30.92 27,506
2022-12-27 $31.83 $31.83 $31.31 $31.45 $31.45 14,928
2022-12-23 $31.09 $31.42 $31.09 $31.38 $31.38 26,003
2022-12-22 $31.47 $31.47 $30.77 $31.21 $31.21 12,347
2022-12-21 $31.17 $31.58 $31.17 $31.51 $31.51 20,815
2022-12-20 $30.83 $31.11 $30.83 $30.97 $30.97 20,647
2022-12-19 $31.27 $31.27 $30.73 $30.85 $30.85 16,750
2022-12-16 $31.33 $31.33 $30.88 $31.13 $31.13 12,013
2022-12-15 $31.85 $31.85 $31.47 $31.53 $31.39 26,038
2022-12-14 $32.77 $32.77 $32.05 $32.16 $32.02 8,888
2022-12-13 $32.89 $32.93 $32.23 $32.32 $32.18 27,635
2022-12-12 $31.85 $32.23 $31.85 $32.23 $32.09 14,219
2022-12-09 $32.20 $32.21 $31.89 $31.90 $31.76 27,735
2022-12-08 $32.39 $32.41 $32.07 $32.20 $32.06 6,887
2022-12-07 $32.14 $32.20 $32.01 $32.08 $31.94 7,324
2022-12-06 $32.37 $32.37 $31.96 $32.14 $32.00 17,783
2022-12-05 $33.44 $33.44 $32.32 $32.40 $32.26 13,099
2022-12-02 $32.75 $33.31 $32.75 $33.19 $33.19 102,042
2022-12-01 $33.65 $33.65 $33.11 $33.14 $33.14 11,739
2022-11-30 $32.29 $33.21 $32.26 $33.21 $33.21 18,200
2022-11-29 $32.58 $32.67 $32.46 $32.52 $32.52 15,465
2022-11-28 $32.97 $32.97 $32.36 $32.42 $32.42 9,870
2022-11-25 $33.00 $33.05 $32.89 $32.97 $32.97 4,368
2022-11-23 $32.78 $32.86 $32.70 $32.85 $32.85 18,738
2022-11-22 $32.68 $32.85 $32.55 $32.85 $32.85 6,383
2022-11-21 $32.39 $32.43 $32.23 $32.40 $32.40 26,064
2022-11-18 $32.27 $32.43 $32.17 $32.40 $32.40 5,943
2022-11-17 $31.70 $32.08 $31.70 $32.08 $32.08 4,787
2022-11-16 $32.95 $32.95 $32.21 $32.22 $32.22 18,442
2022-11-15 $33.12 $33.12 $32.54 $32.63 $32.63 8,658
2022-11-14 $32.49 $32.75 $32.29 $32.29 $32.29 6,997
2022-11-11 $32.62 $32.70 $32.51 $32.55 $32.55 4,946
2022-11-10 $32.05 $32.58 $32.05 $32.58 $32.58 5,038
2022-11-09 $31.46 $31.60 $31.08 $31.08 $31.08 16,059
2022-11-08 $31.66 $31.94 $31.57 $31.67 $31.67 18,445
2022-11-07 $31.58 $31.71 $31.39 $31.67 $31.67 18,401
2022-11-04 $31.36 $31.50 $30.90 $31.40 $31.40 17,719
2022-11-03 $31.17 $31.17 $30.67 $30.98 $30.98 6,256
2022-11-02 $32.27 $32.27 $31.17 $31.17 $31.17 79,681
2022-11-01 $32.42 $32.42 $31.79 $31.95 $31.95 8,195
2022-10-31 $31.75 $31.95 $31.67 $31.89 $31.89 48,319
2022-10-28 $31.47 $31.88 $31.42 $31.88 $31.88 29,760
2022-10-27 $31.52 $31.61 $31.26 $31.26 $31.26 8,061
2022-10-26 $31.49 $31.65 $31.24 $31.24 $31.24 141,393
2022-10-25 $30.85 $31.27 $30.70 $31.20 $31.20 9,253
2022-10-24 $30.60 $30.70 $30.31 $30.66 $30.66 5,858
2022-10-21 $30.07 $30.41 $29.86 $30.40 $30.40 6,215
2022-10-20 $30.22 $30.22 $29.73 $29.80 $29.80 6,171
2022-10-19 $30.45 $30.45 $30.01 $30.22 $30.22 7,222
2022-10-18 $30.88 $30.88 $30.43 $30.58 $30.58 6,754
2022-10-17 $30.13 $30.29 $30.09 $30.22 $30.22 12,081
2022-10-14 $30.24 $30.24 $29.49 $29.53 $29.53 14,827
2022-10-13 $29.00 $30.22 $29.00 $30.15 $30.15 4,158
2022-10-12 $29.36 $29.63 $29.35 $29.46 $29.46 6,453
2022-10-11 $29.41 $29.75 $29.37 $29.54 $29.54 3,002
2022-10-10 $29.52 $29.65 $29.46 $29.53 $29.53 3,048
2022-10-07 $29.85 $29.85 $29.48 $29.53 $29.53 4,234
2022-10-06 $30.57 $30.57 $30.13 $30.17 $30.17 2,197
2022-10-05 $30.07 $30.45 $30.01 $30.33 $30.33 11,215
2022-10-04 $29.93 $30.50 $29.93 $30.50 $30.50 6,155
2022-10-03 $29.58 $29.67 $29.38 $29.52 $29.52 10,887
2022-09-30 $29.29 $29.29 $28.73 $28.73 $28.73 8,420
2022-09-29 $28.89 $28.92 $28.66 $28.91 $28.91 6,936
2022-09-28 $28.68 $29.47 $28.68 $29.42 $29.42 17,014
2022-09-27 $28.98 $29.09 $28.51 $28.65 $28.65 3,689
2022-09-26 $29.08 $29.19 $28.59 $28.67 $28.67 14,888
2022-09-23 $29.21 $29.21 $28.69 $29.03 $29.03 13,425
2022-09-22 $30.22 $30.22 $29.62 $29.68 $29.68 34,982
2022-09-21 $30.67 $30.78 $30.17 $30.17 $30.17 3,444
2022-09-20 $30.59 $30.60 $30.34 $30.51 $30.51 7,019
2022-09-19 $30.87 $30.96 $30.74 $30.93 $30.93 2,821
2022-09-16 $30.79 $30.79 $30.35 $30.63 $30.63 11,967
2022-09-15 $31.39 $31.39 $30.99 $31.08 $30.95 8,842
2022-09-14 $31.75 $31.75 $31.00 $31.25 $31.12 5,494
2022-09-13 $31.69 $31.70 $31.22 $31.30 $31.17 4,715
2022-09-12 $32.41 $32.41 $32.31 $32.39 $32.26 6,757
2022-09-09 $31.77 $32.12 $31.77 $32.07 $31.94 5,853
2022-09-08 $31.21 $31.60 $31.21 $31.60 $31.47 9,353
2022-09-07 $30.87 $31.46 $30.87 $31.44 $31.31 11,852
2022-09-06 $31.42 $31.42 $30.80 $30.92 $30.80 8,021
2022-09-02 $31.45 $31.71 $31.02 $31.07 $31.07 4,625
2022-09-01 $31.10 $31.33 $31.05 $31.33 $31.33 11,789
2022-08-31 $31.74 $31.88 $31.55 $31.55 $31.55 8,213
2022-08-30 $32.28 $32.28 $31.68 $31.75 $31.75 5,739
2022-08-29 $32.38 $32.40 $32.05 $32.20 $32.20 8,217
2022-08-26 $33.28 $33.28 $32.41 $32.42 $32.42 13,530
2022-08-25 $33.17 $33.27 $33.10 $33.26 $33.26 22,332
2022-08-24 $32.77 $32.83 $32.72 $32.83 $32.83 6,791
2022-08-23 $33.01 $33.04 $32.72 $32.74 $32.74 6,484
2022-08-22 $33.30 $33.30 $32.75 $32.80 $32.80 5,934
2022-08-19 $33.88 $33.88 $33.34 $33.45 $33.45 4,716
2022-08-18 $33.70 $33.95 $33.70 $33.90 $33.90 11,977
2022-08-17 $33.69 $33.77 $33.39 $33.65 $33.65 23,602
2022-08-16 $33.86 $34.09 $33.79 $34.00 $34.00 13,909
2022-08-15 $33.96 $33.96 $33.47 $33.86 $33.86 20,087
2022-08-12 $33.72 $33.76 $33.43 $33.76 $33.76 50,354
2022-08-11 $33.53 $33.56 $33.21 $33.26 $33.26 6,373
2022-08-10 $33.06 $33.10 $32.91 $33.04 $33.04 39,705
2022-08-09 $32.59 $32.59 $32.23 $32.35 $32.35 14,952
2022-08-08 $32.75 $32.87 $32.54 $32.63 $32.63 15,140
2022-08-05 $32.64 $32.64 $32.26 $32.46 $32.46 10,885
2022-08-04 $32.46 $32.54 $32.33 $32.36 $32.36 12,283
2022-08-03 $32.77 $32.77 $32.32 $32.63 $32.63 5,995
2022-08-02 $33.02 $33.02 $32.43 $32.44 $32.44 17,571
2022-08-01 $32.64 $32.81 $32.62 $32.69 $32.69 9,711
2022-07-29 $32.48 $32.79 $32.44 $32.73 $32.73 10,272
2022-07-28 $32.11 $32.39 $32.00 $32.38 $32.38 3,720
2022-07-27 $31.45 $32.01 $31.45 $31.98 $31.98 6,061
2022-07-26 $31.43 $31.46 $31.32 $31.38 $31.38 4,559
2022-07-25 $31.66 $31.66 $31.39 $31.44 $31.44 11,353
2022-07-22 $31.54 $31.67 $31.19 $31.36 $31.36 4,571
2022-07-21 $31.24 $31.56 $31.21 $31.56 $31.56 11,643
2022-07-20 $31.23 $31.45 $31.07 $31.43 $31.43 11,643
2022-07-19 $30.24 $31.11 $30.24 $31.09 $31.09 15,683
2022-07-18 $30.50 $30.59 $30.04 $30.13 $30.13 5,978
2022-07-15 $29.80 $30.25 $29.80 $30.25 $30.25 16,898
2022-07-14 $29.48 $29.69 $29.21 $29.68 $29.68 8,867
2022-07-13 $29.84 $30.04 $29.84 $29.96 $29.96 4,645
2022-07-12 $30.24 $30.36 $29.91 $30.00 $30.00 2,437
2022-07-11 $30.22 $30.24 $30.09 $30.09 $30.09 2,438
2022-07-08 $30.32 $30.54 $30.31 $30.40 $30.40 8,721
2022-07-07 $29.96 $30.51 $29.96 $30.49 $30.49 15,224
2022-07-06 $29.98 $29.99 $29.73 $29.91 $29.91 8,838
2022-07-05 $29.50 $30.05 $29.42 $30.05 $30.05 14,366
2022-07-01 $29.58 $30.15 $29.58 $30.15 $30.15 6,350
2022-06-30 $29.76 $29.98 $29.55 $29.72 $29.72 205,738
2022-06-29 $29.96 $30.06 $29.87 $30.04 $30.04 23,536
2022-06-28 $30.81 $30.83 $30.21 $30.22 $30.22 18,539
2022-06-27 $30.69 $30.85 $30.51 $30.63 $30.63 12,993
2022-06-24 $29.93 $30.48 $29.89 $30.46 $30.46 15,148
2022-06-23 $29.40 $29.56 $29.23 $29.52 $29.52 7,567
2022-06-22 $28.96 $29.47 $28.96 $29.35 $29.35 8,224
2022-06-21 $29.44 $29.60 $29.27 $29.40 $29.40 6,433
2022-06-17 $29.06 $29.26 $28.77 $29.01 $29.01 4,930
2022-06-16 $29.22 $29.22 $28.71 $28.86 $28.74 15,883
2022-06-15 $30.22 $30.41 $29.84 $30.25 $30.12 6,613
2022-06-14 $30.10 $30.13 $29.65 $29.90 $29.77 37,428
2022-06-13 $30.58 $30.58 $29.94 $29.96 $29.84 19,778
2022-06-10 $31.66 $31.66 $31.31 $31.37 $31.24 4,410
2022-06-09 $32.41 $32.67 $32.13 $32.13 $31.99 4,147
2022-06-08 $33.22 $33.22 $32.67 $32.68 $32.54 6,450
2022-06-07 $32.63 $33.27 $32.63 $33.27 $33.14 3,206
2022-06-06 $33.19 $33.19 $32.83 $32.91 $32.77 21,608
2022-06-03 $32.77 $32.80 $32.60 $32.72 $32.59 4,409
2022-06-02 $32.88 $33.00 $32.85 $33.00 $32.86 6,540
2022-06-01 $32.56 $32.57 $32.01 $32.43 $32.30 13,717
2022-05-31 $32.60 $32.70 $32.54 $32.57 $32.44 10,357
2022-05-27 $32.61 $32.84 $32.61 $32.84 $32.70 10,531
2022-05-26 $31.79 $32.29 $31.79 $32.20 $32.07 4,404
2022-05-25 $30.76 $31.60 $30.76 $31.56 $31.43 22,653
2022-05-24 $31.00 $31.09 $30.57 $30.99 $30.86 8,165
2022-05-23 $31.28 $31.38 $31.16 $31.26 $31.13 10,600
2022-05-20 $31.47 $31.47 $30.38 $30.94 $30.81 29,845
2022-05-19 $30.63 $31.25 $30.63 $31.01 $30.88 9,678
2022-05-18 $31.76 $31.76 $31.02 $31.04 $30.91 4,071
2022-05-17 $31.78 $32.22 $31.78 $32.20 $32.07 5,342
2022-05-16 $31.30 $31.59 $31.09 $31.39 $31.25 5,568
2022-05-13 $31.28 $31.56 $31.25 $31.46 $31.33 11,287
2022-05-12 $30.35 $30.81 $30.32 $30.71 $30.59 9,967
2022-05-11 $30.96 $31.49 $30.49 $30.49 $30.37 7,253
2022-05-10 $31.43 $31.43 $30.67 $31.01 $30.88 19,590
2022-05-09 $31.41 $31.76 $31.09 $31.14 $31.02 15,013
2022-05-06 $32.33 $32.33 $31.73 $32.05 $31.92 14,102
2022-05-05 $33.48 $33.48 $32.13 $32.32 $32.18 13,904
2022-05-04 $32.80 $33.53 $32.48 $33.48 $33.34 4,023
2022-05-03 $32.78 $32.78 $32.32 $32.60 $32.47 8,734
2022-05-02 $32.18 $32.45 $31.64 $32.24 $32.10 8,544
2022-04-29 $32.97 $32.97 $32.06 $32.06 $31.93 3,145
2022-04-28 $32.75 $33.06 $32.19 $32.92 $32.79 4,805
2022-04-27 $32.73 $32.73 $32.35 $32.36 $32.23 8,223
2022-04-26 $32.89 $33.02 $32.41 $32.42 $32.28 7,089
2022-04-25 $32.68 $33.23 $32.50 $33.23 $33.09 5,883
2022-04-22 $33.69 $33.69 $33.09 $33.09 $32.95 27,050
2022-04-21 $34.64 $34.64 $33.94 $33.99 $33.85 12,877
2022-04-20 $34.50 $34.68 $34.44 $34.52 $34.37 22,220
2022-04-19 $33.71 $34.31 $33.71 $34.22 $34.07 9,299
2022-04-18 $33.36 $33.74 $33.36 $33.54 $33.40 19,745
2022-04-14 $33.99 $33.99 $33.67 $33.67 $33.53 3,458
2022-04-13 $33.53 $33.85 $33.53 $33.81 $33.67 5,862
2022-04-12 $33.81 $33.83 $33.29 $33.40 $33.26 56,812
2022-04-11 $33.19 $35.49 $33.19 $33.53 $33.39 207,459
2022-04-08 $33.40 $33.74 $33.33 $33.49 $33.35 8,416
2022-04-07 $33.50 $33.60 $33.13 $33.54 $33.40 14,281
2022-04-06 $33.42 $33.57 $33.36 $33.50 $33.36 50,661
2022-04-05 $34.48 $34.48 $33.78 $33.82 $33.68 7,921
2022-04-04 $34.45 $34.45 $34.24 $34.36 $34.22 20,116
2022-04-01 $34.50 $34.50 $34.22 $34.48 $34.33 6,154
2022-03-31 $34.64 $34.70 $34.24 $34.24 $34.10 4,699
2022-03-30 $35.07 $35.07 $34.63 $34.63 $34.49 2,510
2022-03-29 $34.41 $35.15 $34.41 $35.12 $34.98 8,594
2022-03-28 $34.29 $34.42 $34.12 $34.42 $34.27 5,361
2022-03-25 $34.38 $34.54 $34.32 $34.49 $34.35 5,999
2022-03-24 $34.21 $34.32 $34.17 $34.32 $34.17 3,928
2022-03-23 $34.41 $34.50 $34.12 $34.12 $33.98 6,867
2022-03-22 $34.91 $34.91 $34.60 $34.69 $34.55 5,823
2022-03-21 $34.55 $34.67 $34.39 $34.50 $34.35 4,169
2022-03-18 $34.46 $34.72 $34.36 $34.72 $34.58 14,819
2022-03-17 $34.40 $34.57 $34.18 $34.50 $34.25 12,289
2022-03-16 $33.91 $34.19 $33.54 $34.19 $33.95 15,517
2022-03-15 $33.09 $33.37 $33.09 $33.35 $33.11 3,523
2022-03-14 $33.06 $33.10 $32.80 $32.88 $32.65 6,419
2022-03-11 $33.79 $33.79 $33.16 $33.16 $32.93 8,779
2022-03-10 $33.13 $33.52 $33.11 $33.46 $33.22 15,083
2022-03-09 $33.25 $33.63 $33.24 $33.44 $33.20 6,976
2022-03-08 $32.77 $33.45 $32.58 $32.78 $32.55 41,773
2022-03-07 $33.68 $33.68 $32.74 $32.74 $32.51 11,067
2022-03-04 $33.70 $33.76 $33.46 $33.71 $33.47 9,788
2022-03-03 $34.43 $34.43 $34.00 $34.12 $33.89 2,807
2022-03-02 $33.49 $34.45 $33.49 $34.27 $34.03 5,650
2022-03-01 $33.67 $33.71 $33.38 $33.42 $33.18 3,870
2022-02-28 $33.63 $34.14 $33.63 $34.02 $33.78 5,956
2022-02-25 $33.49 $33.97 $33.14 $33.97 $33.73 17,026
2022-02-24 $31.60 $33.10 $31.59 $32.99 $32.76 25,289
2022-02-23 $33.36 $33.44 $32.60 $32.63 $32.40 8,588
2022-02-22 $33.33 $33.67 $33.12 $33.25 $33.02 9,340
2022-02-18 $33.69 $34.03 $33.57 $33.62 $33.39 6,151
2022-02-17 $33.97 $34.00 $33.73 $33.78 $33.54 6,988
2022-02-16 $34.19 $34.44 $34.16 $34.44 $34.20 4,401
2022-02-15 $34.04 $34.34 $33.98 $34.28 $34.04 7,690
2022-02-14 $33.74 $33.76 $33.51 $33.59 $33.36 8,505
2022-02-11 $34.31 $34.43 $33.64 $33.86 $33.62 5,375
2022-02-10 $34.66 $34.84 $34.11 $34.12 $33.88 5,544
2022-02-09 $34.53 $34.69 $34.51 $34.65 $34.41 12,377
2022-02-08 $33.42 $34.18 $33.42 $34.15 $33.91 10,053
2022-02-07 $33.54 $33.79 $33.43 $33.54 $33.30 17,991
2022-02-04 $33.54 $33.79 $33.23 $33.56 $33.32 13,801
2022-02-03 $33.52 $34.00 $33.52 $33.54 $33.31 6,180
2022-02-02 $34.15 $34.16 $33.92 $34.09 $33.85 10,605
2022-02-01 $33.77 $34.10 $33.62 $34.08 $33.84 10,539
2022-01-31 $32.89 $33.73 $32.89 $33.69 $33.46 5,726
2022-01-28 $32.72 $33.08 $32.24 $33.08 $32.85 11,409
2022-01-27 $33.45 $33.55 $32.46 $32.65 $32.42 7,816
2022-01-26 $34.07 $34.07 $32.89 $33.11 $32.88 7,672
2022-01-25 $33.14 $33.66 $32.83 $33.41 $33.18 8,104
2022-01-24 $32.73 $33.83 $32.43 $33.83 $33.59 117,807
2022-01-21 $33.29 $33.84 $33.15 $33.15 $32.92 48,808
2022-01-20 $34.27 $34.72 $33.62 $33.62 $33.39 7,152
2022-01-19 $34.96 $34.96 $34.23 $34.23 $33.99 9,448
2022-01-18 $35.22 $35.34 $34.70 $34.73 $34.49 21,982
2022-01-14 $35.50 $35.50 $35.03 $35.45 $35.20 14,465
2022-01-13 $36.16 $36.16 $35.46 $35.53 $35.28 11,879
2022-01-12 $35.72 $35.72 $35.43 $35.51 $35.26 12,311
2022-01-11 $35.01 $35.65 $35.01 $35.65 $35.40 12,204
2022-01-10 $35.49 $35.49 $34.94 $35.39 $35.14 9,837
2022-01-07 $35.53 $35.93 $35.47 $35.49 $35.24 10,473
2022-01-06 $35.68 $35.90 $35.61 $35.72 $35.47 267,696
2022-01-05 $36.30 $36.36 $35.50 $35.50 $35.25 8,290
2022-01-04 $36.25 $36.34 $36.17 $36.29 $36.04 7,472
2022-01-03 $35.84 $36.22 $35.78 $35.97 $35.72 14,638
2021-12-31 $35.63 $35.94 $35.63 $35.81 $35.56 6,729
2021-12-30 $35.90 $36.13 $35.79 $35.79 $35.54 19,966
2021-12-29 $35.81 $35.90 $35.81 $35.86 $35.61 3,541
2021-12-28 $36.06 $36.06 $35.69 $35.71 $35.46 10,660
2021-12-27 $35.59 $35.72 $35.24 $35.72 $35.47 10,382
2021-12-23 $35.16 $35.28 $35.15 $35.24 $34.99 5,592
2021-12-22 $34.76 $35.02 $34.71 $35.00 $34.76 7,958
2021-12-21 $34.05 $34.66 $34.05 $34.64 $34.40 6,851
2021-12-20 $33.75 $33.83 $33.32 $33.83 $33.59 20,311
2021-12-17 $34.39 $34.68 $34.20 $34.38 $34.14 5,027
2021-12-16 $35.00 $35.09 $34.46 $34.57 $34.26 23,757
2021-12-15 $34.43 $34.88 $34.23 $34.88 $34.57 6,164
2021-12-14 $34.50 $34.76 $34.41 $34.41 $34.11 8,837
2021-12-13 $34.76 $34.81 $34.60 $34.63 $34.32 9,809
2021-12-10 $35.41 $35.41 $34.86 $34.99 $34.68 6,211
2021-12-09 $35.27 $35.27 $34.94 $34.94 $34.63 5,919
2021-12-08 $35.17 $35.43 $35.17 $35.37 $35.06 8,457
2021-12-07 $35.22 $35.43 $35.17 $35.17 $34.86 18,459
2021-12-06 $34.25 $34.89 $34.25 $34.64 $34.33 23,617
2021-12-03 $34.61 $34.61 $33.83 $34.09 $33.79 8,888
2021-12-02 $33.50 $34.57 $33.50 $34.37 $34.06 7,989
2021-12-01 $34.49 $34.63 $33.55 $33.55 $33.26 5,909
2021-11-30 $34.32 $34.50 $33.87 $33.92 $33.62 31,971
2021-11-29 $35.59 $35.59 $34.65 $34.84 $34.53 27,060
2021-11-26 $35.24 $35.24 $34.59 $34.89 $34.58 25,592
2021-11-24 $36.00 $36.02 $35.91 $35.99 $35.68 2,551
2021-11-23 $36.04 $36.11 $35.80 $36.04 $35.72 6,828
2021-11-22 $36.10 $36.32 $36.00 $36.00 $35.68 6,362
2021-11-19 $36.01 $36.01 $35.82 $35.83 $35.51 5,475
2021-11-18 $36.24 $36.26 $35.92 $36.11 $35.79 10,836
2021-11-17 $36.28 $36.28 $36.08 $36.21 $35.89 7,627
2021-11-16 $36.46 $36.65 $36.45 $36.53 $36.21 8,568
2021-11-15 $36.77 $36.77 $36.41 $36.46 $36.14 9,230
2021-11-12 $36.67 $36.67 $36.34 $36.43 $36.11 7,916
2021-11-11 $36.25 $36.41 $36.16 $36.32 $36.00 9,337
2021-11-10 $36.32 $36.50 $36.07 $36.12 $35.80 15,627
2021-11-09 $36.46 $36.46 $36.31 $36.40 $36.08 5,907
2021-11-08 $36.40 $36.67 $36.37 $36.41 $36.09 21,231
2021-11-05 $36.89 $36.89 $36.32 $36.41 $36.09 23,562
2021-11-04 $36.41 $36.41 $35.90 $35.95 $35.63 12,319
2021-11-03 $35.69 $36.20 $35.69 $36.12 $35.80 20,008
2021-11-02 $35.42 $35.67 $35.42 $35.60 $35.29 26,773
2021-11-01 $35.34 $35.62 $35.09 $35.62 $35.31 8,403
2021-10-29 $34.94 $35.04 $34.85 $34.96 $34.65 9,811
2021-10-28 $34.57 $34.95 $34.57 $34.95 $34.65 4,400
2021-10-27 $35.06 $35.06 $34.47 $34.47 $34.17 3,401
2021-10-26 $35.42 $35.42 $35.04 $35.04 $34.73 6,364
2021-10-25 $35.23 $35.41 $35.23 $35.39 $35.08 8,543
2021-10-22 $35.18 $35.32 $35.05 $35.19 $34.88 12,098
2021-10-21 $35.16 $35.16 $34.89 $35.12 $34.81 23,933
2021-10-20 $35.03 $35.09 $35.00 $35.03 $34.72 3,285
2021-10-19 $34.90 $34.90 $34.69 $34.77 $34.46 4,040
2021-10-18 $34.54 $34.78 $34.54 $34.72 $34.41 7,657
2021-10-15 $34.84 $35.00 $34.60 $34.63 $34.32 6,362
2021-10-14 $34.34 $34.63 $34.34 $34.63 $34.32 13,255
2021-10-13 $34.09 $34.13 $33.91 $34.08 $33.78 3,864
2021-10-12 $34.14 $34.19 $34.02 $34.09 $33.79 5,814
2021-10-11 $34.32 $34.43 $33.98 $33.99 $33.69 8,915
2021-10-08 $34.41 $34.45 $34.17 $34.18 $33.88 2,949
2021-10-07 $34.17 $34.54 $34.17 $34.39 $34.09 17,226
2021-10-06 $33.58 $33.92 $33.44 $33.85 $33.55 3,577
2021-10-05 $33.88 $34.25 $33.88 $34.02 $33.72 30,490
2021-10-04 $34.02 $34.06 $33.67 $33.82 $33.52 4,828
2021-10-01 $33.40 $34.11 $33.36 $33.94 $33.64 8,646
2021-09-30 $34.27 $34.27 $33.46 $33.47 $33.17 13,113
2021-09-29 $34.32 $34.32 $33.83 $33.97 $33.67 17,660
2021-09-28 $34.17 $34.17 $33.89 $33.89 $33.59 10,492
2021-09-27 $34.23 $34.60 $34.23 $34.41 $34.10 9,397
2021-09-24 $33.95 $34.19 $33.92 $34.05 $33.75 8,674
2021-09-23 $34.07 $34.15 $33.94 $34.02 $33.72 11,354
2021-09-22 $33.34 $33.65 $33.34 $33.51 $33.21 1,057
2021-09-21 $33.41 $33.45 $32.97 $33.09 $32.80 22,465
2021-09-20 $33.21 $33.21 $32.61 $33.05 $32.76 60,488
2021-09-17 $33.83 $33.83 $33.54 $33.62 $33.32 3,007
2021-09-16 $34.26 $34.26 $34.00 $34.03 $33.55 3,482
2021-09-15 $33.83 $34.16 $33.83 $34.16 $33.68 5,181
2021-09-14 $34.15 $34.31 $33.70 $33.70 $33.23 6,020
2021-09-13 $34.30 $34.30 $33.94 $34.11 $33.63 8,800
2021-09-10 $34.60 $34.60 $33.93 $33.94 $33.47 6,167
2021-09-09 $34.33 $34.57 $34.27 $34.27 $33.79 4,368
2021-09-08 $34.48 $34.48 $34.25 $34.33 $33.85 8,705
2021-09-07 $35.05 $35.05 $34.47 $34.47 $33.99 12,100
2021-09-03 $35.43 $35.43 $34.77 $34.87 $34.38 13,608
2021-09-02 $34.78 $35.01 $34.78 $34.98 $34.48 5,388
2021-09-01 $35.06 $35.06 $34.53 $34.75 $34.26 6,444
2021-08-31 $34.79 $34.79 $34.58 $34.68 $34.19 16,712
2021-08-30 $35.11 $35.11 $34.71 $34.71 $34.22 3,867
2021-08-27 $34.77 $34.91 $34.21 $34.87 $34.38 5,968
2021-08-26 $34.64 $34.64 $34.20 $34.21 $33.72 9,978
2021-08-25 $34.44 $34.66 $34.44 $34.50 $34.01 7,709
2021-08-24 $34.22 $34.34 $33.94 $34.27 $33.79 11,683
2021-08-23 $34.19 $34.19 $33.82 $34.10 $33.62 40,934
2021-08-20 $33.35 $33.68 $33.35 $33.68 $33.21 12,331
2021-08-19 $33.24 $33.41 $33.01 $33.25 $32.78 13,780
2021-08-18 $33.69 $33.93 $33.58 $33.58 $33.11 5,660
2021-08-17 $33.75 $33.87 $33.70 $33.87 $33.39 8,941
2021-08-16 $34.05 $34.29 $33.98 $34.22 $33.74 2,252
2021-08-13 $34.30 $34.33 $34.22 $34.26 $33.77 2,785
2021-08-12 $34.50 $34.50 $34.24 $34.38 $33.90 3,895
2021-08-11 $34.36 $34.48 $34.17 $34.48 $33.99 6,466
2021-08-10 $34.21 $34.21 $34.12 $34.13 $33.65 4,656
2021-08-09 $34.26 $34.26 $34.08 $34.08 $33.60 6,412
2021-08-06 $34.37 $34.37 $34.17 $34.27 $33.79 487,809
2021-08-05 $34.00 $34.06 $33.96 $34.06 $33.58 3,666
2021-08-04 $33.95 $34.01 $33.77 $33.79 $33.31 5,837
2021-08-03 $33.84 $34.10 $33.77 $34.10 $33.62 3,431
2021-08-02 $34.01 $34.30 $33.84 $33.84 $33.37 12,449
2021-07-30 $33.91 $34.08 $33.91 $33.95 $33.47 3,376
2021-07-29 $33.77 $34.15 $33.77 $34.00 $33.52 4,760
2021-07-28 $33.45 $33.81 $33.45 $33.64 $33.17 10,296
2021-07-27 $33.33 $33.41 $33.22 $33.39 $32.92 5,440
2021-07-26 $33.58 $33.75 $33.49 $33.56 $33.09 10,705
2021-07-23 $33.36 $33.71 $33.30 $33.57 $33.10 7,412
2021-07-22 $33.54 $33.54 $33.14 $33.24 $32.78 10,395
2021-07-21 $33.67 $33.82 $33.58 $33.61 $33.13 13,571
2021-07-20 $33.00 $33.40 $32.85 $33.25 $32.78 34,316
2021-07-19 $32.75 $32.75 $32.30 $32.48 $32.02 20,192
2021-07-16 $33.42 $33.42 $32.97 $32.99 $32.53 4,430
2021-07-15 $33.04 $33.37 $33.04 $33.30 $32.83 11,753
2021-07-14 $33.59 $33.72 $33.35 $33.35 $32.88 4,685
2021-07-13 $34.00 $34.00 $33.53 $33.53 $33.06 4,164
2021-07-12 $33.69 $34.03 $33.69 $34.03 $33.55 7,397
2021-07-09 $33.70 $33.97 $33.70 $33.96 $33.48 5,543
2021-07-08 $33.00 $34.36 $32.88 $33.87 $33.39 51,553
2021-07-07 $33.69 $33.73 $33.37 $33.69 $33.22 14,433
2021-07-06 $34.22 $34.22 $33.42 $33.69 $33.22 37,150
2021-07-02 $34.36 $34.36 $33.93 $34.04 $33.56 38,239
2021-07-01 $33.99 $34.22 $33.99 $34.08 $33.60 17,286
2021-06-30 $33.84 $33.92 $33.82 $33.89 $33.41 9,195
2021-06-29 $33.80 $34.07 $33.80 $33.84 $33.36 8,659
2021-06-28 $33.96 $33.97 $33.75 $33.80 $33.32 12,311
2021-06-25 $33.96 $34.13 $33.92 $34.11 $33.63 5,837
2021-06-24 $33.61 $33.83 $33.61 $33.81 $33.34 4,922
2021-06-23 $33.45 $33.67 $33.45 $33.50 $33.03 7,707
2021-06-22 $33.48 $33.55 $33.35 $33.49 $33.02 15,570
2021-06-21 $32.95 $33.49 $32.90 $33.48 $33.01 5,733
2021-06-18 $33.05 $33.19 $32.79 $32.83 $32.37 9,347
2021-06-17 $33.76 $33.98 $33.18 $33.54 $32.97 8,501
2021-06-16 $34.36 $34.37 $33.80 $34.01 $33.43 66,060
2021-06-15 $34.45 $34.45 $34.06 $34.25 $33.67 33,005
2021-06-14 $34.31 $34.41 $34.16 $34.24 $33.66 61,229
2021-06-11 $34.55 $34.60 $34.32 $34.48 $33.89 6,391
2021-06-10 $34.54 $34.54 $34.25 $34.27 $33.69 9,088
2021-06-09 $34.66 $34.66 $34.27 $34.33 $33.74 6,488
2021-06-08 $34.54 $34.55 $34.23 $34.47 $33.88 26,529
2021-06-07 $34.30 $34.32 $34.17 $34.25 $33.66 4,011
2021-06-04 $34.25 $34.35 $34.07 $34.21 $33.63 54,301
2021-06-03 $34.15 $34.15 $33.82 $34.04 $33.46 3,537
2021-06-02 $34.24 $34.29 $34.10 $34.17 $33.59 9,738
2021-06-01 $34.36 $34.37 $34.18 $34.35 $33.76 14,122
2021-05-28 $34.28 $34.28 $34.07 $34.11 $33.53 5,114
2021-05-27 $34.05 $34.15 $34.01 $34.01 $33.43 7,204
2021-05-26 $33.85 $33.92 $33.65 $33.87 $33.29 6,032
2021-05-25 $33.99 $33.99 $33.54 $33.54 $32.96 8,134
2021-05-24 $33.82 $33.93 $33.77 $33.77 $33.19 8,212
2021-05-21 $33.96 $33.98 $33.65 $33.70 $33.13 7,063
2021-05-20 $33.53 $33.67 $33.47 $33.62 $33.05 2,573
2021-05-19 $33.05 $33.38 $33.00 $33.36 $32.79 10,829
2021-05-18 $33.95 $34.02 $33.55 $33.55 $32.98 8,873
2021-05-17 $34.07 $34.07 $33.75 $33.98 $33.40 13,719
2021-05-14 $33.95 $34.06 $33.70 $34.03 $33.45 18,275
2021-05-13 $33.18 $33.54 $33.09 $33.47 $32.90 10,010
2021-05-12 $33.56 $33.59 $32.78 $32.83 $32.27 19,483
2021-05-11 $33.13 $33.78 $33.13 $33.74 $33.16 12,611
2021-05-10 $34.73 $34.73 $34.08 $34.08 $33.50 15,706
2021-05-07 $34.08 $34.45 $34.08 $34.45 $33.86 14,467
2021-05-06 $34.06 $34.08 $33.75 $34.08 $33.50 17,015
2021-05-05 $34.08 $34.08 $33.67 $33.86 $33.28 19,100
2021-05-04 $34.20 $34.20 $33.64 $33.95 $33.37 24,899
2021-05-03 $34.30 $34.30 $33.99 $34.08 $33.50 11,685
2021-04-30 $34.76 $34.76 $33.74 $33.79 $33.21 6,584
2021-04-29 $34.23 $34.50 $34.02 $34.17 $33.59 5,563
2021-04-28 $34.06 $34.17 $34.06 $34.10 $33.52 8,621
2021-04-27 $34.32 $34.32 $34.06 $34.12 $33.54 7,736
2021-04-26 $34.23 $34.28 $34.05 $34.10 $33.52 14,536
2021-04-23 $33.68 $34.06 $33.67 $33.91 $33.33 7,702
2021-04-22 $33.66 $33.77 $33.40 $33.51 $32.94 6,145
2021-04-21 $33.20 $33.67 $33.20 $33.67 $33.10 8,270
2021-04-20 $33.52 $33.52 $32.95 $33.14 $32.58 20,357
2021-04-19 $34.00 $34.00 $33.30 $33.52 $32.95 23,448
2021-04-16 $33.88 $33.88 $33.59 $33.73 $33.16 15,132
2021-04-15 $33.71 $33.71 $33.41 $33.54 $32.97 5,339
2021-04-14 $33.30 $33.53 $33.26 $33.29 $32.72 11,482
2021-04-13 $33.30 $33.30 $32.94 $33.12 $32.56 7,856
2021-04-12 $33.28 $33.30 $33.00 $33.27 $32.70 14,117
2021-04-09 $33.09 $33.28 $32.88 $33.21 $32.64 15,347
2021-04-08 $32.95 $33.07 $32.79 $33.07 $32.51 16,124
2021-04-07 $33.26 $33.28 $32.91 $32.95 $32.39 17,615
2021-04-06 $33.30 $33.42 $33.21 $33.24 $32.67 9,597
2021-04-05 $33.17 $33.43 $33.04 $33.27 $32.70 18,111
2021-04-01 $32.63 $32.95 $32.63 $32.95 $32.39 5,433
2021-03-31 $32.76 $32.82 $32.49 $32.56 $32.01 7,286
2021-03-30 $32.26 $32.51 $32.18 $32.51 $31.96 7,567
2021-03-29 $32.25 $32.77 $32.11 $32.11 $31.56 8,643
2021-03-26 $32.19 $32.64 $32.10 $32.64 $32.08 7,285
2021-03-25 $31.29 $32.10 $30.68 $32.00 $31.45 97,016
2021-03-24 $31.93 $32.13 $31.47 $31.47 $30.94 6,904
2021-03-23 $32.49 $32.49 $31.67 $31.67 $31.13 9,831
2021-03-22 $32.58 $32.74 $32.42 $32.51 $31.96 15,792
2021-03-19 $32.73 $32.83 $32.43 $32.67 $32.11 7,571
2021-03-18 $33.04 $33.39 $32.63 $32.73 $32.09 9,790
2021-03-17 $32.94 $33.28 $32.79 $33.15 $32.51 9,969
2021-03-16 $33.71 $33.71 $33.00 $33.06 $32.42 14,314
2021-03-15 $33.81 $33.81 $32.96 $33.37 $32.72 72,784
2021-03-12 $33.30 $33.30 $32.88 $33.12 $32.48 12,792
2021-03-11 $33.00 $33.00 $32.61 $32.85 $32.21 12,650
2021-03-10 $32.33 $32.55 $32.31 $32.46 $31.83 24,451
2021-03-09 $32.53 $32.53 $32.00 $32.03 $31.41 11,069
2021-03-08 $32.06 $32.13 $31.49 $31.82 $31.20 15,722
2021-03-05 $31.19 $31.49 $30.44 $31.49 $30.88 11,101
2021-03-04 $31.47 $31.47 $30.27 $30.70 $30.10 22,760
2021-03-03 $31.65 $31.71 $31.37 $31.37 $30.76 12,531
2021-03-02 $32.02 $32.02 $31.55 $31.55 $30.94 7,565
2021-03-01 $31.78 $32.05 $31.71 $31.93 $31.31 7,190
2021-02-26 $31.55 $31.55 $30.82 $31.18 $30.57 9,753
2021-02-25 $32.14 $32.14 $31.22 $31.30 $30.69 13,051
2021-02-24 $31.65 $32.20 $31.65 $32.14 $31.52 10,396
2021-02-23 $31.49 $31.73 $31.00 $31.62 $31.00 9,365
2021-02-22 $31.53 $31.83 $31.53 $31.62 $31.01 13,951
2021-02-19 $31.71 $31.85 $31.69 $31.75 $31.13 6,915
2021-02-18 $31.50 $31.50 $31.21 $31.35 $30.74 13,740
2021-02-17 $31.84 $31.84 $31.43 $31.75 $31.13 6,889
2021-02-16 $33.08 $33.08 $31.91 $31.95 $31.33 35,259
2021-02-12 $32.04 $32.08 $31.85 $32.08 $31.45 10,774
2021-02-11 $31.69 $31.96 $31.59 $31.85 $31.23 15,174
2021-02-10 $32.20 $32.20 $31.60 $31.68 $31.06 21,239
2021-02-09 $31.53 $31.84 $31.48 $31.80 $31.18 12,988
2021-02-08 $31.23 $31.57 $31.23 $31.57 $30.96 15,721
2021-02-05 $31.34 $31.34 $30.82 $31.07 $30.47 72,659
2021-02-04 $30.87 $30.87 $30.36 $30.75 $30.15 17,123
2021-02-03 $30.49 $30.49 $30.04 $30.31 $29.72 13,516
2021-02-02 $30.64 $30.64 $30.10 $30.32 $29.73 7,356
2021-02-01 $29.80 $29.96 $29.51 $29.96 $29.38 2,663
2021-01-29 $30.32 $30.32 $29.33 $29.45 $28.88 72,234
2021-01-28 $29.80 $30.05 $29.80 $29.91 $29.33 11,152
2021-01-27 $30.65 $30.65 $29.67 $29.76 $29.18 22,417
2021-01-26 $30.95 $30.95 $30.43 $30.43 $29.84 10,121
2021-01-25 $31.61 $31.61 $30.41 $30.72 $30.13 27,082
2021-01-22 $30.48 $30.77 $30.34 $30.77 $30.17 16,698
2021-01-21 $30.98 $30.98 $30.56 $30.62 $30.02 21,738
2021-01-20 $31.47 $31.47 $30.63 $30.72 $30.13 15,811
2021-01-19 $30.68 $30.68 $30.38 $30.50 $29.91 16,302
2021-01-15 $30.33 $30.37 $30.13 $30.26 $29.67 37,821
2021-01-14 $30.93 $30.93 $30.45 $30.52 $29.93 25,845
2021-01-13 $30.36 $30.36 $30.18 $30.21 $29.62 10,783
2021-01-12 $30.73 $30.89 $29.98 $30.46 $29.87 11,468
2021-01-11 $30.34 $30.34 $29.89 $30.05 $29.47 16,677
2021-01-08 $30.19 $30.30 $29.82 $30.01 $29.43 9,528
2021-01-07 $29.90 $30.16 $29.90 $30.13 $29.54 23,578
2021-01-06 $29.65 $29.86 $29.11 $29.71 $29.13 23,500
2021-01-05 $28.30 $28.88 $28.30 $28.79 $28.23 14,152
2021-01-04 $28.84 $28.96 $28.17 $28.41 $27.86 18,232
2020-12-31 $28.75 $28.85 $28.54 $28.69 $28.13 17,733
2020-12-30 $28.78 $28.81 $28.70 $28.73 $28.17 4,664
2020-12-29 $28.92 $28.92 $28.40 $28.49 $27.94 8,447
2020-12-28 $29.01 $29.20 $28.77 $28.78 $28.22 22,874
2020-12-24 $29.88 $29.88 $28.79 $28.87 $28.31 7,450
2020-12-23 $28.96 $28.98 $28.80 $28.89 $28.33 12,955
2020-12-22 $28.54 $28.77 $28.54 $28.70 $28.14 13,467
2020-12-21 $29.04 $29.04 $28.22 $28.56 $28.00 13,798
2020-12-18 $29.28 $29.28 $28.60 $28.67 $28.11 11,505
2020-12-17 $29.00 $29.00 $28.72 $28.87 $28.15 10,495
2020-12-16 $28.75 $28.75 $28.56 $28.61 $27.89 21,648
2020-12-15 $28.29 $28.71 $28.27 $28.71 $28.00 13,504
2020-12-14 $28.99 $28.99 $28.20 $28.20 $27.50 13,741
2020-12-11 $28.19 $28.38 $28.03 $28.20 $27.50 6,341
2020-12-10 $27.88 $28.28 $27.88 $28.27 $27.56 11,210
2020-12-09 $28.54 $28.54 $28.06 $28.14 $27.44 20,174
2020-12-08 $27.79 $28.25 $27.79 $28.25 $27.55 7,598
2020-12-07 $28.23 $28.23 $28.00 $28.00 $27.30 12,121
2020-12-04 $28.22 $28.22 $27.66 $28.06 $27.37 20,310
2020-12-03 $27.42 $27.79 $27.42 $27.62 $26.93 10,473
2020-12-02 $27.75 $27.75 $27.38 $27.43 $26.74 9,471
2020-12-01 $27.72 $28.19 $27.57 $27.62 $26.93 32,554
2020-11-30 $27.60 $27.71 $27.30 $27.31 $26.63 16,464
2020-11-27 $27.69 $27.69 $27.53 $27.60 $26.92 10,561
2020-11-25 $28.22 $28.22 $27.38 $27.51 $26.82 9,959
2020-11-24 $28.14 $28.14 $27.32 $27.71 $27.02 47,795
2020-11-23 $27.44 $27.44 $27.11 $27.27 $26.59 18,246
2020-11-20 $26.94 $26.94 $26.89 $26.94 $26.27 1,946
2020-11-19 $26.80 $26.90 $26.64 $26.88 $26.21 8,534
2020-11-18 $27.47 $27.47 $27.00 $27.06 $26.39 13,716
2020-11-17 $27.13 $27.13 $26.53 $27.10 $26.43 25,589
2020-11-16 $27.67 $27.67 $26.79 $27.05 $26.38 36,670
2020-11-13 $26.48 $26.59 $26.38 $26.49 $25.83 4,753
2020-11-12 $26.26 $26.37 $25.92 $26.08 $25.43 9,591
2020-11-11 $27.27 $27.27 $26.36 $26.44 $25.79 10,289
2020-11-10 $26.85 $26.85 $25.92 $26.41 $25.75 13,259
2020-11-09 $27.19 $27.19 $25.95 $25.95 $25.31 16,241
2020-11-06 $25.56 $25.78 $25.53 $25.58 $24.94 16,465
2020-11-05 $25.56 $25.75 $25.45 $25.69 $25.05 19,366
2020-11-04 $25.12 $25.30 $24.93 $25.10 $24.48 10,555
2020-11-03 $24.63 $25.08 $24.60 $25.05 $24.43 18,803
2020-11-02 $24.35 $24.42 $24.21 $24.40 $23.79 9,352
2020-10-30 $23.92 $24.04 $23.92 $23.95 $23.36 6,891
2020-10-29 $24.09 $24.40 $24.09 $24.31 $23.71 14,080
2020-10-28 $24.32 $24.45 $24.09 $24.31 $23.70 6,982
2020-10-27 $25.17 $25.17 $24.76 $24.76 $24.14 3,525
2020-10-26 $25.34 $25.34 $24.76 $24.97 $24.35 8,087
2020-10-23 $25.36 $25.48 $25.34 $25.46 $24.83 10,664
2020-10-22 $25.17 $25.29 $25.17 $25.29 $24.66 798
2020-10-21 $25.24 $25.24 $25.04 $25.04 $24.41 2,837
2020-10-20 $25.15 $25.36 $25.14 $25.18 $24.55 8,607
2020-10-19 $25.71 $25.71 $25.09 $25.10 $24.48 11,254
2020-10-16 $26.17 $26.17 $25.44 $25.44 $24.81 6,465
2020-10-15 $25.05 $25.56 $25.05 $25.56 $24.92 18,543
2020-10-14 $25.56 $25.56 $25.28 $25.33 $24.70 2,362
2020-10-13 $25.60 $25.60 $25.39 $25.46 $24.83 5,749
2020-10-12 $25.47 $25.67 $25.47 $25.60 $24.97 1,943
2020-10-09 $25.50 $25.50 $25.34 $25.42 $24.79 7,180
2020-10-08 $25.13 $25.27 $25.13 $25.26 $24.63 3,003
2020-10-07 $25.25 $25.25 $24.91 $25.01 $24.39 11,191
2020-10-06 $24.89 $25.15 $24.80 $24.87 $24.25 7,891
2020-10-05 $24.60 $24.60 $24.48 $24.60 $23.98 1,177
2020-10-02 $23.38 $24.29 $23.38 $24.21 $23.61 11,001
2020-10-01 $23.83 $24.06 $23.83 $24.06 $23.46 5,857
2020-09-30 $23.59 $23.94 $23.59 $23.73 $23.14 83,117
2020-09-29 $23.94 $23.94 $23.61 $23.67 $23.08 8,392
2020-09-28 $23.69 $23.79 $23.60 $23.74 $23.15 11,676
2020-09-25 $23.01 $23.31 $23.00 $23.26 $22.68 13,599
2020-09-24 $22.90 $23.08 $22.78 $23.08 $22.51 11,417
2020-09-23 $23.53 $23.62 $22.95 $22.95 $22.38 4,994
2020-09-22 $23.30 $23.45 $23.24 $23.42 $22.84 24,933
2020-09-21 $24.05 $24.05 $23.05 $23.26 $22.68 10,288
2020-09-18 $24.04 $24.04 $23.62 $23.81 $23.22 16,407
2020-09-17 $23.94 $24.02 $23.94 $24.02 $23.34 1,339
2020-09-16 $24.19 $24.33 $24.13 $24.13 $23.45 13,720
2020-09-15 $24.12 $24.23 $24.04 $24.04 $23.37 3,465
2020-09-14 $23.78 $24.06 $23.78 $24.06 $23.39 3,731
2020-09-11 $23.92 $23.92 $23.51 $23.61 $22.95 7,669
2020-09-10 $24.12 $24.12 $23.71 $23.71 $23.05 7,945
2020-09-09 $23.99 $24.07 $23.90 $24.02 $23.34 2,208
2020-09-08 $23.71 $23.94 $23.66 $23.66 $23.00 12,701
2020-09-04 $24.40 $24.40 $23.84 $24.20 $23.52 13,340
2020-09-03 $24.98 $25.00 $24.29 $24.40 $23.71 52,406
2020-09-02 $24.90 $25.14 $24.78 $25.14 $24.43 19,766
2020-09-01 $24.52 $24.81 $24.27 $24.81 $24.11 12,340
2020-08-31 $24.90 $24.90 $24.63 $24.67 $23.98 29,673
2020-08-28 $24.80 $24.81 $24.68 $24.81 $24.11 8,073
2020-08-27 $24.70 $24.80 $24.70 $24.71 $24.02 1,586
2020-08-26 $24.63 $24.68 $24.63 $24.65 $23.96 2,077
2020-08-25 $24.73 $24.75 $24.57 $24.73 $24.04 10,737
2020-08-24 $24.58 $24.69 $24.56 $24.69 $23.99 10,888
2020-08-21 $24.51 $24.54 $24.40 $24.49 $23.80 4,829
2020-08-20 $24.37 $24.67 $24.37 $24.58 $23.89 23,413
2020-08-19 $24.76 $24.85 $24.66 $24.68 $23.99 15,002
2020-08-18 $25.01 $25.01 $24.76 $24.77 $24.07 10,293
2020-08-17 $25.00 $25.03 $24.93 $25.01 $24.31 45,013
2020-08-14 $24.72 $24.98 $24.72 $24.94 $24.24 15,704
2020-08-13 $24.86 $25.06 $24.79 $24.92 $24.22 6,872
2020-08-12 $25.35 $25.35 $24.90 $25.01 $24.31 14,201
2020-08-11 $25.01 $25.27 $24.86 $24.89 $24.19 47,017
2020-08-10 $24.93 $25.00 $24.84 $24.85 $24.15 30,917
2020-08-07 $24.33 $24.72 $24.33 $24.72 $24.03 2,932
2020-08-06 $24.52 $24.57 $24.43 $24.51 $23.82 9,757
2020-08-05 $24.50 $24.55 $24.38 $24.55 $23.86 6,250
2020-08-04 $24.22 $24.27 $24.14 $24.24 $23.56 7,829
2020-08-03 $23.97 $24.19 $23.97 $24.18 $23.50 16,939
2020-07-31 $23.76 $23.91 $23.59 $23.91 $23.24 9,909
2020-07-30 $23.79 $24.07 $23.75 $24.02 $23.35 15,912
2020-07-29 $23.84 $24.11 $23.84 $24.07 $23.40 13,607
2020-07-28 $23.78 $23.78 $23.59 $23.59 $22.92 64,849
2020-07-27 $23.56 $23.80 $23.56 $23.80 $23.13 455
2020-07-24 $23.65 $23.71 $23.56 $23.60 $22.94 36,018
2020-07-23 $23.75 $24.02 $23.63 $23.81 $23.14 8,825
2020-07-22 $23.65 $23.79 $23.63 $23.76 $23.09 11,680
2020-07-21 $23.49 $23.74 $23.49 $23.61 $22.95 9,905
2020-07-20 $23.56 $23.56 $23.25 $23.36 $22.70 32,510
2020-07-17 $23.49 $23.52 $23.37 $23.50 $22.84 6,505
2020-07-16 $23.60 $23.60 $23.29 $23.40 $22.74 11,733
2020-07-15 $23.20 $23.52 $23.18 $23.52 $22.86 5,591
2020-07-14 $22.54 $22.71 $22.30 $22.71 $22.07 26,816
2020-07-13 $22.87 $23.03 $22.45 $22.51 $21.88 10,791
2020-07-10 $22.24 $22.61 $22.24 $22.61 $21.98 4,900
2020-07-09 $22.55 $22.55 $22.13 $22.32 $21.69 6,426
2020-07-08 $22.61 $22.65 $22.41 $22.65 $22.01 4,774
2020-07-07 $22.76 $22.88 $22.51 $22.51 $21.88 6,905
2020-07-06 $23.19 $23.19 $22.95 $22.97 $22.33 3,272
2020-07-02 $23.11 $23.23 $22.75 $22.75 $22.11 17,058
2020-07-01 $23.06 $23.06 $22.71 $22.71 $22.07 12,800
2020-06-30 $22.71 $22.91 $22.71 $22.87 $22.23 3,114
2020-06-29 $22.27 $22.60 $22.19 $22.53 $21.90 6,730
2020-06-26 $22.33 $22.33 $21.94 $21.99 $21.37 10,238
2020-06-25 $22.20 $22.42 $22.11 $22.42 $21.79 2,672
2020-06-24 $22.85 $22.85 $22.01 $22.24 $21.62 6,247
2020-06-23 $23.16 $23.16 $22.92 $22.96 $22.31 5,366
2020-06-22 $22.76 $22.91 $22.40 $22.87 $22.22 4,629
2020-06-19 $23.45 $23.45 $22.77 $22.77 $22.13 4,587
2020-06-18 $22.95 $23.17 $22.55 $22.99 $22.28 14,235
2020-06-17 $23.33 $23.34 $23.07 $23.07 $22.36 8,497
2020-06-16 $23.67 $23.76 $23.25 $23.38 $22.66 12,628
2020-06-15 $22.25 $23.12 $21.70 $23.12 $22.41 15,882
2020-06-12 $23.61 $23.61 $22.09 $22.60 $21.90 87,868
2020-06-11 $23.00 $23.00 $22.12 $22.16 $21.48 17,578
2020-06-10 $24.31 $24.31 $23.78 $23.78 $23.05 18,904
2020-06-09 $24.50 $24.55 $24.27 $24.39 $23.64 22,190
2020-06-08 $24.70 $24.98 $24.70 $24.91 $24.14 87,380
2020-06-05 $24.88 $24.88 $24.51 $24.51 $23.76 63,982
2020-06-04 $23.65 $23.75 $23.54 $23.72 $22.99 10,266
2020-06-03 $23.19 $23.81 $23.19 $23.74 $23.01 18,601
2020-06-02 $23.07 $23.11 $22.91 $23.06 $22.35 6,795
2020-06-01 $22.77 $23.04 $22.76 $22.93 $22.22 4,980
2020-05-29 $22.60 $22.68 $22.44 $22.68 $21.98 6,712
2020-05-28 $23.09 $23.20 $22.63 $22.74 $22.04 24,342
2020-05-27 $23.99 $23.99 $22.52 $23.09 $22.38 47,662
2020-05-26 $22.53 $23.08 $22.45 $23.08 $22.37 22,286
2020-05-22 $21.84 $21.84 $21.56 $21.78 $21.11 6,152
2020-05-21 $21.81 $21.85 $21.74 $21.75 $21.08 9,131
2020-05-20 $21.80 $21.88 $21.68 $21.72 $21.05 26,801
2020-05-19 $21.74 $21.74 $21.28 $21.34 $20.68 8,260
2020-05-18 $21.82 $21.82 $21.14 $21.57 $20.91 17,857
2020-05-15 $20.06 $20.37 $20.06 $20.31 $19.69 7,881
2020-05-14 $19.40 $20.14 $19.18 $20.13 $19.51 13,979
2020-05-13 $20.68 $20.68 $19.62 $19.85 $19.24 57,788
2020-05-12 $21.49 $21.49 $20.69 $20.69 $20.05 7,181
2020-05-11 $21.04 $21.60 $20.81 $21.60 $20.94 19,650
2020-05-08 $21.40 $21.65 $21.30 $21.47 $20.81 18,886
2020-05-07 $21.53 $21.53 $20.87 $20.92 $20.28 25,006
2020-05-06 $21.04 $21.26 $20.59 $20.63 $19.99 16,389
2020-05-05 $21.20 $21.28 $20.74 $20.80 $20.16 16,351
2020-05-04 $20.33 $20.68 $20.33 $20.68 $20.04 11,186
2020-05-01 $21.32 $21.32 $20.46 $20.61 $19.97 18,396
2020-04-30 $21.83 $21.83 $21.36 $21.43 $20.77 23,275
2020-04-29 $21.76 $22.20 $21.65 $22.03 $21.35 21,368
2020-04-28 $21.35 $21.40 $21.00 $21.15 $20.50 5,865
2020-04-27 $20.53 $20.96 $20.40 $20.87 $20.23 12,335
2020-04-24 $20.08 $20.13 $19.76 $20.08 $19.46 3,828
2020-04-23 $19.95 $20.05 $19.79 $19.84 $19.23 44,887
2020-04-22 $19.80 $19.80 $19.61 $19.64 $19.04 7,518
2020-04-21 $19.42 $19.56 $19.32 $19.36 $18.76 22,506
2020-04-20 $19.57 $20.19 $19.57 $19.86 $19.25 30,195
2020-04-17 $20.39 $20.39 $19.20 $20.24 $19.62 25,423
2020-04-16 $19.65 $19.65 $19.15 $19.45 $18.85 19,033
2020-04-15 $19.42 $19.72 $19.10 $19.33 $18.74 25,328
2020-04-14 $20.88 $20.88 $20.16 $20.32 $19.70 25,644
2020-04-13 $20.80 $20.92 $19.77 $19.95 $19.34 47,413
2020-04-09 $20.20 $22.00 $19.87 $20.50 $19.87 51,133
2020-04-08 $18.92 $19.84 $18.92 $19.74 $19.13 18,100
2020-04-07 $19.93 $21.05 $18.96 $18.96 $18.38 41,362
2020-04-06 $18.15 $18.93 $18.15 $18.77 $18.20 28,419
2020-04-03 $17.89 $18.44 $17.20 $17.45 $16.91 28,275
2020-04-02 $17.88 $18.74 $17.64 $17.95 $17.40 24,252
2020-04-01 $18.32 $18.32 $17.90 $18.08 $17.52 13,034
2020-03-31 $19.05 $19.10 $18.78 $18.84 $18.26 6,575
2020-03-30 $18.89 $19.97 $18.62 $19.03 $18.44 19,475
2020-03-27 $19.49 $19.49 $18.25 $18.62 $18.05 103,242
2020-03-26 $18.23 $19.19 $18.23 $19.13 $18.54 15,994
2020-03-25 $17.67 $18.75 $17.67 $18.23 $17.67 25,544
2020-03-24 $17.54 $17.59 $16.93 $17.59 $17.05 37,067
2020-03-23 $16.19 $16.50 $15.86 $16.23 $15.73 10,244
2020-03-20 $17.49 $17.67 $16.51 $16.70 $16.19 22,964
2020-03-19 $16.65 $20.37 $16.00 $17.57 $16.95 91,136
2020-03-18 $17.90 $17.90 $16.11 $16.65 $16.06 17,953
2020-03-17 $18.27 $18.42 $17.65 $18.42 $17.77 32,149
2020-03-16 $18.32 $19.53 $18.25 $18.27 $17.63 43,927
2020-03-13 $19.51 $20.43 $18.97 $20.43 $19.71 12,017
2020-03-12 $19.25 $19.93 $19.11 $19.15 $18.48 23,405
2020-03-11 $21.97 $21.97 $21.00 $21.22 $20.47 22,272
2020-03-10 $22.77 $22.77 $21.70 $22.48 $21.69 15,370
2020-03-09 $22.68 $22.68 $21.75 $21.75 $20.98 20,068
2020-03-06 $23.49 $23.77 $23.32 $23.77 $22.93 8,066
2020-03-05 $24.48 $24.48 $23.98 $24.05 $23.20 8,830
2020-03-04 $24.24 $24.91 $24.24 $24.91 $24.04 2,185
2020-03-03 $24.78 $24.90 $23.99 $24.15 $23.29 23,455
2020-03-02 $23.89 $24.59 $23.86 $24.59 $23.72 18,384
2020-02-28 $23.62 $23.96 $23.51 $23.88 $23.03 31,016
2020-02-27 $25.00 $25.16 $24.50 $24.50 $23.64 22,904
2020-02-26 $25.61 $25.72 $25.24 $25.24 $24.35 22,132
2020-02-25 $26.85 $26.85 $25.54 $25.60 $24.70 31,200
2020-02-24 $27.00 $27.00 $26.49 $26.58 $25.65 6,440
2020-02-21 $27.20 $27.28 $27.03 $27.10 $26.14 17,837
2020-02-20 $27.33 $27.41 $27.33 $27.40 $26.44 3,337
2020-02-19 $27.60 $27.60 $27.44 $27.48 $26.51 1,549
2020-02-18 $27.26 $27.33 $27.25 $27.32 $26.36 4,829
2020-02-14 $27.50 $27.50 $27.41 $27.43 $26.46 2,536
2020-02-13 $27.58 $27.58 $27.33 $27.40 $26.44 3,908
2020-02-12 $27.44 $27.44 $27.30 $27.31 $26.34 5,482
2020-02-11 $27.22 $27.28 $27.19 $27.28 $26.31 5,847
2020-02-10 $27.00 $27.03 $27.00 $27.01 $26.06 9,347
2020-02-07 $26.97 $27.07 $26.97 $27.01 $26.05 5,281
2020-02-06 $27.50 $27.50 $27.26 $27.28 $26.32 3,799
2020-02-05 $27.30 $27.30 $27.05 $27.20 $26.24 4,496
2020-02-04 $26.83 $27.00 $26.83 $26.91 $25.96 2,424
2020-02-03 $26.90 $26.90 $26.66 $26.66 $25.72 2,867
2020-01-31 $26.70 $26.73 $26.66 $26.66 $25.72 10,849
2020-01-30 $26.79 $26.89 $26.79 $26.89 $25.95 4,237
2020-01-29 $27.05 $27.10 $26.96 $26.96 $26.01 1,298
2020-01-28 $26.98 $27.09 $26.98 $27.05 $26.10 4,051
2020-01-27 $26.89 $26.90 $26.73 $26.81 $25.87 3,858
2020-01-24 $27.40 $27.40 $27.06 $27.06 $26.11 3,966
2020-01-23 $27.59 $27.59 $27.24 $27.40 $26.43 4,738
2020-01-22 $27.50 $27.50 $27.38 $27.38 $26.42 1,907
2020-01-21 $27.70 $27.70 $27.33 $27.38 $26.42 27,493
2020-01-17 $27.63 $27.69 $27.45 $27.46 $26.50 16,748
2020-01-16 $27.46 $27.46 $27.46 $27.46 $26.49 60
2020-01-15 $27.00 $27.30 $27.00 $27.21 $26.25 6,015
2020-01-14 $27.09 $27.16 $27.07 $27.11 $26.16 2,736
2020-01-13 $26.86 $27.08 $26.86 $27.08 $26.12 3,496
2020-01-10 $27.00 $27.00 $26.82 $26.82 $25.88 7,283
2020-01-09 $26.95 $26.96 $26.95 $26.96 $26.01 1,421
2020-01-08 $26.88 $27.00 $26.88 $26.93 $25.98 1,020
2020-01-07 $26.81 $26.81 $26.74 $26.76 $25.81 3,596
2020-01-06 $26.82 $26.82 $26.67 $26.81 $25.87 5,227
2020-01-03 $26.66 $26.82 $26.66 $26.82 $25.88 1,886
2020-01-02 $26.80 $26.85 $26.71 $26.85 $25.90 22,408
2019-12-31 $26.85 $26.86 $26.76 $26.76 $25.82 2,189
2019-12-30 $26.77 $26.86 $26.76 $26.86 $25.91 1,473
2019-12-27 $27.00 $27.00 $26.83 $26.83 $25.88 1,517
2019-12-26 $26.89 $26.89 $26.89 $26.89 $25.94 218
2019-12-24 $26.90 $26.91 $26.90 $26.91 $25.96 1,222
2019-12-23 $26.92 $26.92 $26.90 $26.91 $25.96 3,073
2019-12-20 $26.83 $26.90 $26.83 $26.90 $25.95 1,129
2019-12-19 $26.81 $26.86 $26.79 $26.84 $25.80 3,998
2019-12-18 $26.81 $26.81 $26.72 $26.81 $25.77 6,436
2019-12-17 $26.79 $26.79 $26.71 $26.72 $25.68 3,788
2019-12-16 $26.66 $26.72 $26.66 $26.72 $25.68 752
2019-12-13 $26.55 $26.55 $26.51 $26.51 $25.48 937
2019-12-12 $26.60 $26.73 $26.53 $26.59 $25.56 4,195
2019-12-11 $26.48 $26.48 $26.48 $26.48 $25.45 944
2019-12-10 $26.52 $26.52 $26.42 $26.47 $25.44 590
2019-12-09 $27.15 $27.15 $26.43 $26.43 $25.41 15,569
2019-12-06 $26.55 $26.55 $26.54 $26.55 $25.52 675
2019-12-05 $26.25 $26.31 $26.25 $26.31 $25.29 1,007
2019-12-04 $26.32 $26.32 $26.25 $26.25 $25.24 4,506
2019-12-03 $26.20 $26.20 $25.99 $26.11 $25.10 2,649
2019-12-02 $26.31 $26.32 $26.23 $26.23 $25.21 2,353
2019-11-29 $26.80 $26.80 $26.48 $26.50 $25.48 4,235
2019-11-27 $26.57 $26.64 $26.57 $26.64 $25.60 342
2019-11-26 $26.53 $26.53 $26.48 $26.51 $25.48 2,605
2019-11-25 $26.41 $26.41 $26.38 $26.39 $25.37 2,613
2019-11-22 $26.00 $26.02 $26.00 $26.02 $25.01 255
2019-11-21 $25.98 $26.01 $25.97 $25.97 $24.97 2,021
2019-11-20 $26.26 $26.26 $26.12 $26.12 $25.11 2,264
2019-11-19 $26.12 $26.21 $26.12 $26.21 $25.20 1,328
2019-11-18 $26.25 $26.25 $26.11 $26.14 $25.12 2,148
2019-11-15 $26.11 $26.16 $26.11 $26.16 $25.15 802
2019-11-14 $26.05 $26.05 $25.99 $26.04 $25.04 389
2019-11-13 $26.00 $26.00 $25.87 $25.96 $24.95 3,360
2019-11-12 $26.02 $26.02 $25.98 $25.98 $24.98 763
2019-11-11 $25.93 $25.95 $25.93 $25.95 $24.95 2,926
2019-11-08 $25.89 $25.94 $25.87 $25.94 $24.93 2,817
2019-11-07 $25.94 $25.95 $25.86 $25.86 $24.86 940
2019-11-06 $26.00 $26.00 $25.79 $25.86 $24.86 5,397
2019-11-05 $26.25 $26.25 $25.89 $25.92 $24.91 8,645
2019-11-04 $26.25 $26.25 $25.86 $25.92 $24.92 2,443
2019-11-01 $25.74 $25.86 $25.74 $25.85 $24.85 5,209
2019-10-31 $25.57 $25.57 $25.46 $25.53 $24.54 1,582
2019-10-30 $25.55 $25.69 $25.55 $25.69 $24.69 595
2019-10-29 $25.71 $25.77 $25.70 $25.70 $24.71 900
2019-10-28 $25.47 $25.65 $25.47 $25.61 $24.62 2,424
2019-10-25 $25.51 $25.51 $25.45 $25.45 $24.47 208
2019-10-24 $25.33 $25.37 $25.27 $25.37 $24.39 3,113
2019-10-23 $25.45 $25.45 $25.31 $25.32 $24.34 2,377
2019-10-22 $25.51 $25.51 $25.30 $25.30 $24.32 2,175
2019-10-21 $25.20 $25.39 $25.20 $25.34 $24.36 2,519
2019-10-18 $25.15 $25.20 $25.09 $25.20 $24.22 6,604
2019-10-17 $25.15 $25.21 $25.15 $25.20 $24.23 338
2019-10-16 $24.95 $24.99 $24.95 $24.99 $24.02 802
2019-10-15 $24.79 $25.05 $24.79 $25.00 $24.03 1,135
2019-10-14 $25.00 $25.00 $24.82 $24.83 $23.87 2,898
2019-10-11 $24.65 $25.13 $24.65 $25.01 $24.05 3,763
2019-10-10 $24.52 $24.59 $24.52 $24.58 $23.63 1,109
2019-10-09 $24.48 $24.48 $24.48 $24.48 $23.53 62
2019-10-08 $24.71 $24.71 $24.34 $24.34 $23.39 2,055
2019-10-07 $24.79 $24.79 $24.68 $24.71 $23.76 1,421
2019-10-04 $24.69 $24.76 $24.69 $24.76 $23.80 413
2019-10-03 $24.35 $24.45 $24.22 $24.45 $23.51 630
2019-10-02 $24.34 $24.36 $24.34 $24.35 $23.41 1,418
2019-10-01 $25.02 $25.11 $24.66 $24.66 $23.71 3,121
2019-09-30 $24.91 $25.08 $24.89 $25.00 $24.04 3,148
2019-09-27 $25.04 $25.04 $24.85 $24.85 $23.89 1,157
2019-09-26 $25.11 $25.11 $25.02 $25.05 $24.08 1,055
2019-09-25 $24.98 $25.21 $24.98 $25.18 $24.21 1,290
2019-09-24 $25.15 $25.24 $24.94 $24.94 $23.97 2,203
2019-09-23 $25.08 $25.19 $25.08 $25.19 $24.21 645
2019-09-20 $25.25 $25.25 $25.14 $25.21 $24.23 707
2019-09-19 $25.37 $25.46 $25.31 $25.31 $24.24 3,340
2019-09-18 $25.49 $25.49 $25.18 $25.34 $24.27 4,054
2019-09-17 $25.38 $25.41 $25.28 $25.41 $24.33 2,027
2019-09-16 $25.39 $25.41 $25.33 $25.38 $24.31 1,148
2019-09-13 $25.43 $25.44 $25.36 $25.36 $24.29 1,039
2019-09-12 $25.36 $25.40 $25.35 $25.36 $24.28 1,197
2019-09-11 $25.00 $25.33 $25.00 $25.33 $24.26 3,554
2019-09-10 $24.93 $25.00 $24.85 $25.00 $23.94 2,642
2019-09-09 $24.95 $24.99 $24.91 $24.99 $23.94 4,408
2019-09-06 $25.01 $25.07 $24.93 $24.93 $23.88 3,291
2019-09-05 $25.09 $25.09 $24.93 $24.98 $23.92 4,464
2019-09-04 $24.60 $24.66 $24.60 $24.66 $23.62 2,297
2019-09-03 $24.60 $24.60 $24.38 $24.46 $23.42 1,515
2019-08-30 $24.67 $24.70 $24.65 $24.70 $23.65 397
2019-08-29 $24.61 $24.65 $24.57 $24.65 $23.60 2,330
2019-08-28 $24.07 $24.36 $24.03 $24.34 $23.31 3,433
2019-08-27 $24.45 $24.45 $24.14 $24.20 $23.17 7,631
2019-08-26 $24.26 $24.39 $24.25 $24.39 $23.36 3,196
2019-08-23 $24.48 $24.61 $24.12 $24.12 $23.10 4,376
2019-08-22 $24.73 $24.80 $24.70 $24.75 $23.70 6,295
2019-08-21 $24.68 $24.75 $24.68 $24.73 $23.68 1,212
2019-08-20 $24.69 $24.69 $24.65 $24.68 $23.63 364
2019-08-19 $24.72 $24.82 $24.72 $24.80 $23.75 2,262
2019-08-16 $24.55 $24.57 $24.55 $24.55 $23.51 9,672
2019-08-15 $24.15 $24.17 $24.04 $24.14 $23.12 7,273
2019-08-14 $24.48 $24.48 $24.11 $24.15 $23.13 5,073
2019-08-13 $24.63 $24.83 $24.63 $24.80 $23.76 2,497
2019-08-12 $24.87 $24.87 $24.54 $24.59 $23.55 2,607
2019-08-09 $24.92 $24.92 $24.83 $24.87 $23.82 2,534
2019-08-08 $24.80 $25.12 $24.80 $25.12 $24.06 1,763
2019-08-07 $24.47 $24.69 $24.30 $24.67 $23.63 1,309
2019-08-06 $24.90 $24.90 $24.37 $24.60 $23.56 4,656
2019-08-05 $24.75 $24.75 $24.18 $24.38 $23.35 11,526
2019-08-02 $25.04 $25.05 $24.91 $25.05 $23.99 6,770
2019-08-01 $25.69 $25.69 $25.24 $25.27 $24.20 3,392
2019-07-31 $25.70 $25.79 $25.50 $25.53 $24.45 5,720
2019-07-30 $25.48 $25.68 $25.48 $25.66 $24.57 6,146
2019-07-29 $25.68 $25.68 $25.53 $25.55 $24.47 1,301
2019-07-26 $25.51 $25.67 $25.51 $25.67 $24.59 1,700
2019-07-25 $25.67 $25.67 $25.47 $25.47 $24.39 2,383
2019-07-24 $25.48 $25.66 $25.40 $25.66 $24.57 6,610
2019-07-23 $25.24 $25.37 $25.24 $25.37 $24.29 2,414
2019-07-22 $25.29 $25.29 $25.09 $25.09 $24.03 2,334
2019-07-19 $25.41 $25.41 $25.13 $25.13 $24.07 2,444
2019-07-18 $25.31 $25.34 $25.29 $25.34 $24.27 4,159
2019-07-17 $25.35 $25.38 $25.30 $25.30 $24.23 12,706
2019-07-16 $25.38 $25.48 $25.38 $25.43 $24.35 3,526
2019-07-15 $25.47 $25.47 $25.37 $25.38 $24.31 1,323
2019-07-12 $25.09 $25.51 $25.09 $25.47 $24.39 2,862
2019-07-11 $25.25 $25.27 $25.20 $25.27 $24.20 1,583
2019-07-10 $25.43 $25.43 $25.32 $25.33 $24.26 3,760
2019-07-09 $25.32 $25.32 $25.22 $25.28 $24.21 3,466
2019-07-08 $25.46 $25.46 $25.33 $25.33 $24.25 2,178
2019-07-05 $25.36 $25.47 $25.28 $25.47 $24.39 2,942
2019-07-03 $25.41 $25.42 $25.38 $25.42 $24.34 688
2019-07-02 $25.23 $25.23 $25.15 $25.20 $24.14 1,689
2019-07-01 $25.27 $25.27 $25.16 $25.22 $24.16 1,757
2019-06-28 $24.88 $25.17 $24.88 $25.14 $24.07 5,313
2019-06-27 $24.73 $24.84 $24.71 $24.84 $23.79 2,636
2019-06-26 $24.69 $24.69 $24.55 $24.56 $23.52 2,785
2019-06-25 $24.83 $24.83 $24.67 $24.67 $23.63 3,744
2019-06-24 $25.14 $25.14 $24.81 $24.81 $23.76 5,461
2019-06-21 $25.00 $25.08 $24.95 $25.01 $23.95 2,713
2019-06-20 $25.43 $25.43 $25.13 $25.25 $24.08 5,923
2019-06-19 $25.06 $25.09 $25.00 $25.09 $23.93 4,255
2019-06-18 $24.90 $25.10 $24.90 $24.97 $23.81 2,233
2019-06-17 $24.75 $24.85 $24.75 $24.75 $23.61 3,066
2019-06-14 $24.80 $24.80 $24.77 $24.77 $23.63 2,332
2019-06-13 $24.80 $24.86 $24.80 $24.86 $23.71 273
2019-06-12 $24.43 $24.73 $24.36 $24.72 $23.58 4,291
2019-06-11 $24.88 $24.90 $24.60 $24.69 $23.55 5,214
2019-06-10 $24.74 $24.85 $24.72 $24.76 $23.61 5,462
2019-06-07 $24.61 $24.70 $24.61 $24.65 $23.51 3,728
2019-06-06 $24.56 $24.56 $24.35 $24.51 $23.37 8,834
2019-06-05 $24.45 $24.48 $24.33 $24.48 $23.35 1,961
2019-06-04 $24.13 $24.38 $24.13 $24.38 $23.25 7,990
2019-06-03 $23.76 $23.93 $23.75 $23.88 $22.78 5,954
2019-05-31 $23.78 $23.81 $23.70 $23.76 $22.66 23,794
2019-05-30 $24.14 $24.17 $23.91 $23.98 $22.87 6,134
2019-05-29 $24.15 $24.15 $23.97 $24.02 $22.91 6,574
2019-05-28 $24.49 $24.49 $24.25 $24.25 $23.13 2,304
2019-05-24 $24.40 $24.40 $24.34 $24.38 $23.25 1,503
2019-05-23 $24.74 $24.74 $24.19 $24.23 $23.11 6,860
2019-05-22 $24.76 $24.76 $24.65 $24.66 $23.52 996
2019-05-21 $24.71 $24.82 $24.71 $24.80 $23.65 7,449
2019-05-20 $24.48 $24.63 $24.48 $24.54 $23.41 2,253
2019-05-17 $24.77 $24.92 $24.70 $24.70 $23.56 4,426
2019-05-16 $24.87 $25.00 $24.87 $24.93 $23.78 1,648
2019-05-15 $24.71 $24.75 $24.60 $24.75 $23.61 7,505
2019-05-14 $24.68 $24.78 $24.60 $24.71 $23.57 10,879
2019-05-13 $24.85 $24.85 $24.45 $24.49 $23.36 18,901
2019-05-10 $25.06 $25.13 $24.76 $25.13 $23.97 7,584
2019-05-09 $25.15 $25.15 $24.79 $25.08 $23.92 16,388
2019-05-08 $25.26 $25.26 $25.12 $25.12 $23.96 13,733
2019-05-07 $25.68 $25.68 $25.07 $25.20 $24.04 16,614
2019-05-06 $25.45 $25.67 $25.41 $25.63 $24.45 13,602
2019-05-03 $25.24 $25.64 $25.24 $25.64 $24.45 10,198
2019-05-02 $25.22 $25.35 $25.12 $25.27 $24.10 7,504
2019-05-01 $25.43 $25.47 $25.25 $25.25 $24.08 5,041
2019-04-30 $25.52 $25.53 $25.28 $25.44 $24.26 10,197
2019-04-29 $25.49 $25.49 $25.45 $25.49 $24.31 4,510
2019-04-26 $25.22 $25.40 $25.22 $25.40 $24.23 1,983
2019-04-25 $25.21 $25.21 $25.11 $25.20 $24.04 2,458
2019-04-24 $25.29 $25.40 $25.29 $25.33 $24.15 3,377
2019-04-23 $25.07 $25.29 $25.01 $25.24 $24.07 9,793
2019-04-22 $25.03 $25.21 $24.85 $25.21 $24.04 8,074
2019-04-18 $25.26 $25.26 $25.01 $25.02 $23.86 1,240
2019-04-17 $25.38 $25.38 $25.00 $25.02 $23.86 10,112
2019-04-16 $25.33 $25.33 $25.19 $25.21 $24.04 7,878
2019-04-15 $25.30 $25.30 $25.16 $25.19 $24.02 19,544
2019-04-12 $25.15 $25.24 $25.15 $25.24 $24.07 14,972
2019-04-11 $25.15 $25.18 $25.09 $25.13 $23.97 8,350
2019-04-10 $24.97 $25.14 $24.93 $25.13 $23.96 7,933
2019-04-09 $25.13 $25.13 $24.87 $24.87 $23.72 8,187
2019-04-08 $25.14 $25.14 $24.99 $25.10 $23.94 23,782
2019-04-05 $25.05 $25.16 $25.05 $25.14 $23.97 9,559
2019-04-04 $24.94 $24.97 $24.88 $24.97 $23.82 4,720
2019-04-03 $24.92 $25.00 $24.84 $24.89 $23.74 11,054
2019-04-02 $24.96 $24.96 $24.73 $24.92 $23.77 6,031
2019-04-01 $24.79 $24.87 $24.72 $24.87 $23.72 9,797
2019-03-29 $24.67 $24.67 $24.60 $24.62 $23.48 3,411
2019-03-28 $24.77 $24.77 $24.37 $24.54 $23.40 4,053
2019-03-27 $24.51 $24.51 $24.16 $24.35 $23.22 22,234
2019-03-26 $24.47 $24.47 $24.29 $24.35 $23.22 2,645
2019-03-25 $24.21 $24.22 $24.00 $24.17 $23.06 4,570
2019-03-22 $24.86 $24.86 $24.12 $24.12 $23.01 8,524
2019-03-21 $24.53 $24.78 $24.53 $24.72 $23.57 3,357
2019-03-20 $24.69 $24.69 $24.33 $24.41 $23.28 4,616
2019-03-19 $24.92 $24.92 $24.58 $24.58 $23.44 4,073
2019-03-18 $24.85 $24.85 $24.61 $24.70 $23.56 4,911
2019-03-15 $24.60 $24.71 $24.58 $24.58 $23.44 3,445
2019-03-14 $24.64 $24.67 $24.64 $24.64 $23.43 2,150
2019-03-13 $24.66 $24.73 $24.66 $24.68 $23.47 8,868
2019-03-12 $25.10 $25.10 $24.52 $24.57 $23.37 7,556
2019-03-11 $24.50 $24.54 $24.32 $24.54 $23.34 4,193
2019-03-08 $24.45 $24.45 $24.21 $24.32 $23.13 3,915
2019-03-07 $24.40 $24.43 $24.28 $24.31 $23.12 4,536
2019-03-06 $25.00 $25.00 $24.46 $24.46 $23.27 9,539
2019-03-05 $24.93 $24.95 $24.81 $24.82 $23.61 13,558
2019-03-04 $25.50 $25.70 $24.75 $24.84 $23.62 18,621
2019-03-01 $25.04 $25.07 $24.91 $25.04 $23.81 5,322
2019-02-28 $24.95 $24.95 $24.89 $24.95 $23.73 7,822

Fidelity Small-Mid Multifactor ETF (FSMD) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.