First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) Exchange: NASDAQ

Data as of Oct. 3, 2025

$38.02 ($0.05) 0.13%

First Trust SMID Cap Rising Dividend Achievers ETF - Daily Information
Click for more stock information on First Trust SMID Cap Rising Dividend Achievers ETF.
Daily Information Data
Date Oct. 3, 2025
Open $38.08
Previous Close $38.02
High $38.31
Low $37.99
Adjusted Open $38.08
Previous Adjusted Close $38.02
Adjusted High $38.31
Adjusted Low $37.99

About First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in securities that comprise the Index. The Index is composed of the securities of 100 small and mid cap companies with a history of raising their dividends and exhibit the characteristics to continue to do so in the future ("Index Securities"). The Index is designed to provide access to a portfolio of small and mid capitalization income producing securities.The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. First Trust Advisors L.P., the Fund's investment advisor, seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation.The Index is owned and was developed by Nasdaq, Inc. (the "Index Provider"). The Index Provider also calculates and maintains the Index. The Index is designed to provide access to a diversified portfolio of small and mid cap companies with a history of paying dividends. The Index Provider defines small and mid cap companies as those in the bottom 25% of total market capitalization in the NASDAQ US Benchmark Index, a float adjusted market capitalization-weighted index designed to track the performance of U.S. equity securities. The Index methodology also considers each company's earnings growth and compares the level of cash held by the company with its debt profile. As of September 29, 2017, the Index was comprised of 100 common stocks traded on U.S. exchanges, with market capitalizations ranging from $801 million to $16.18 billion. As of September 29, 2017, the Fund had significant investments in consumer discretionary, financials and industrials companies.To be eligible for inclusion in the Index, a security must meet the following criteria:be a member of the NASDAQ US Benchmark Index (NQUSB);not be classified as Real Estate Investment Trust according to the Industry Classification Benchmark (ICB: 8670);not be classified as large cap by the Index Providerhave a minimum three-month average daily dollar trading value of $2 million;have a minimum market capitalization of $500 million;have paid a dividend in the trailing 12 months greater than the dividend paid in the trailing 12-month period three and five years prior;having earnings per share in the most recent fiscal year greater than the earnings per share the three fiscal years prior;have a cash-to-debt ratio greater than 25%; andhave a trailing 12-month payout ratio (trailing 12-month dividends per share divided by trailing 12-month earnings per share) no greater than 65%.Additional information regarding the Index, including weighting procedures, is described in this prospectus under "Index Information."The Index Provider reconstitutes the Index components annually in March of each year for eligibility, using market data through the end of December. Eligible securities for the Index are identified as such using the eligibility criteria set forth in this prospectus under "Index Information." The Index is rebalanced quarterly. Rebalancing is effective as of the market close of the third Friday in March, June, September and December. The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity. Ordinarily, a security will be removed from the Index at its last sale price.

Historical Stock Data for First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

Date Open High Low Close Adj.Close Volume
2025-10-03 $38.08 $38.31 $37.99 $38.02 $38.02 1,649,589
2025-10-02 $37.94 $38.02 $37.65 $37.97 $37.97 1,093,074
2025-10-01 $37.90 $38.02 $37.73 $37.95 $37.95 932,300
2025-09-30 $37.98 $38.11 $37.70 $38.02 $38.02 1,495,615
2025-09-29 $38.34 $38.34 $37.89 $38.01 $38.01 1,016,914
2025-09-26 $37.88 $38.18 $37.82 $38.16 $38.16 794,730
2025-09-25 $37.67 $37.84 $37.56 $37.73 $37.73 1,170,910
2025-09-24 $38.21 $38.35 $37.95 $37.99 $37.89 1,282,904
2025-09-23 $38.29 $38.62 $38.11 $38.19 $38.09 1,062,675
2025-09-22 $38.20 $38.28 $37.99 $38.18 $38.08 1,060,772
2025-09-19 $38.59 $38.97 $38.14 $38.19 $38.09 1,164,646
2025-09-18 $38.14 $38.61 $38.00 $38.53 $38.43 1,142,919
2025-09-17 $38.05 $38.66 $37.71 $37.95 $37.85 2,697,739
2025-09-16 $38.08 $38.15 $37.75 $37.94 $37.84 962,356
2025-09-15 $38.31 $38.43 $38.08 $38.13 $38.03 891,840
2025-09-12 $38.56 $38.58 $38.15 $38.16 $38.06 895,425
2025-09-11 $38.00 $38.67 $37.92 $38.65 $38.55 2,124,966
2025-09-10 $37.93 $38.05 $37.77 $37.92 $37.82 2,010,177
2025-09-09 $38.28 $38.32 $37.80 $37.89 $37.79 975,628
2025-09-08 $38.38 $38.44 $37.97 $38.31 $38.21 1,120,103
2025-09-05 $38.52 $38.70 $38.01 $38.28 $38.18 3,244,993
2025-09-04 $37.94 $38.39 $37.83 $38.39 $38.29 948,621
2025-09-03 $37.76 $37.99 $37.58 $37.76 $37.67 1,209,079
2025-09-02 $37.56 $37.87 $37.44 $37.83 $37.73 843,409
2025-08-29 $38.17 $38.23 $37.83 $37.95 $37.85 768,889
2025-08-28 $38.35 $38.35 $37.93 $38.11 $38.01 991,716
2025-08-27 $37.91 $38.29 $37.83 $38.22 $38.12 782,433
2025-08-26 $37.89 $38.07 $37.81 $37.96 $37.86 1,717,120
2025-08-25 $38.09 $38.09 $37.85 $37.85 $37.85 1,054,783
2025-08-22 $37.15 $38.26 $37.15 $38.15 $38.15 1,638,611
2025-08-21 $36.87 $37.06 $36.79 $36.97 $36.97 1,402,176
2025-08-20 $37.14 $37.18 $36.86 $36.99 $36.99 1,020,074
2025-08-19 $37.02 $37.44 $37.02 $37.15 $37.15 987,880
2025-08-18 $36.94 $37.04 $36.77 $37.02 $37.02 1,425,689
2025-08-15 $37.37 $37.37 $36.88 $36.92 $36.92 923,170
2025-08-14 $37.28 $37.36 $37.09 $37.27 $37.27 933,370
2025-08-13 $37.40 $37.77 $37.26 $37.75 $37.75 1,356,434
2025-08-12 $36.56 $37.21 $36.46 $37.21 $37.21 1,142,154
2025-08-11 $36.41 $36.48 $36.22 $36.32 $36.32 1,623,134
2025-08-08 $36.34 $36.46 $36.20 $36.31 $36.31 1,373,014
2025-08-07 $36.46 $36.59 $36.03 $36.12 $36.12 1,907,155
2025-08-06 $36.21 $36.32 $36.07 $36.21 $36.21 1,091,730
2025-08-05 $36.11 $36.21 $35.77 $36.16 $36.16 1,399,543
2025-08-04 $35.70 $35.99 $35.63 $35.99 $35.99 1,252,731
2025-08-01 $35.61 $35.75 $35.03 $35.47 $35.47 1,630,600
2025-07-31 $36.05 $36.31 $35.96 $36.04 $36.04 1,783,514
2025-07-30 $36.55 $36.60 $35.99 $36.19 $36.19 1,573,294
2025-07-29 $36.74 $36.74 $36.39 $36.47 $36.47 983,383
2025-07-28 $36.66 $36.67 $36.41 $36.54 $36.54 1,054,997
2025-07-25 $36.43 $36.62 $36.24 $36.60 $36.60 1,341,512
2025-07-24 $36.51 $36.53 $36.22 $36.25 $36.25 1,207,219
2025-07-23 $36.45 $36.65 $36.43 $36.62 $36.62 1,253,249
2025-07-22 $35.95 $36.37 $35.91 $36.29 $36.29 1,079,950
2025-07-21 $36.18 $36.23 $35.80 $35.83 $35.83 1,157,111
2025-07-18 $36.34 $36.35 $35.93 $36.02 $36.02 1,075,672
2025-07-17 $35.66 $36.19 $35.60 $36.14 $36.14 1,264,245
2025-07-16 $35.59 $35.67 $35.11 $35.61 $35.61 3,879,165
2025-07-15 $36.27 $36.28 $35.41 $35.42 $35.42 2,605,442
2025-07-14 $36.07 $36.20 $35.96 $36.20 $36.20 941,189
2025-07-11 $36.28 $36.33 $36.04 $36.10 $36.10 1,277,546
2025-07-10 $36.25 $36.67 $36.21 $36.44 $36.44 1,428,713
2025-07-09 $36.33 $36.33 $36.03 $36.23 $36.23 1,022,420
2025-07-08 $36.12 $36.36 $36.04 $36.17 $36.17 1,037,423
2025-07-07 $36.30 $36.49 $35.82 $36.01 $36.01 1,125,338
2025-07-03 $36.40 $36.53 $36.34 $36.45 $36.45 820,092
2025-07-02 $36.00 $36.24 $35.78 $36.24 $36.24 1,350,016
2025-07-01 $35.21 $36.21 $35.15 $35.95 $35.95 1,467,159
2025-06-30 $35.45 $35.45 $35.18 $35.28 $35.28 1,245,379
2025-06-27 $35.34 $35.53 $35.15 $35.31 $35.31 805,392
2025-06-26 $34.87 $35.23 $34.79 $35.22 $35.22 874,038
2025-06-25 $35.15 $35.18 $34.80 $34.84 $34.72 1,206,407
2025-06-24 $35.10 $35.24 $34.89 $35.10 $34.98 996,906
2025-06-23 $34.31 $34.89 $34.21 $34.88 $34.76 1,204,977
2025-06-20 $34.60 $34.63 $34.22 $34.39 $34.39 1,436,501
2025-06-18 $34.38 $34.67 $34.22 $34.39 $34.39 1,116,988
2025-06-17 $34.51 $34.62 $34.26 $34.28 $34.28 1,114,044
2025-06-16 $34.55 $34.85 $34.52 $34.64 $34.64 1,132,923
2025-06-13 $34.54 $34.69 $34.19 $34.30 $34.30 1,013,506
2025-06-12 $34.68 $34.81 $34.49 $34.81 $34.81 1,840,727
2025-06-11 $35.16 $35.16 $34.79 $34.86 $34.86 1,419,546
2025-06-10 $35.11 $35.15 $34.93 $35.05 $35.05 730,576
2025-06-09 $35.02 $35.16 $34.80 $34.94 $34.94 710,352
2025-06-06 $34.91 $34.99 $34.75 $34.91 $34.91 733,425
2025-06-05 $34.64 $34.68 $34.32 $34.48 $34.48 813,835
2025-06-04 $34.82 $34.82 $34.54 $34.54 $34.54 638,101
2025-06-03 $34.36 $34.80 $34.20 $34.74 $34.74 1,162,263
2025-06-02 $34.41 $34.42 $33.89 $34.31 $34.31 904,681
2025-05-30 $34.38 $34.53 $34.16 $34.37 $34.37 972,265
2025-05-29 $34.59 $34.59 $34.15 $34.50 $34.50 1,418,421
2025-05-28 $34.79 $34.92 $34.34 $34.37 $34.37 957,862
2025-05-27 $34.45 $34.85 $34.18 $34.84 $34.84 781,678
2025-05-23 $33.67 $34.12 $33.54 $34.00 $34.00 1,183,543
2025-05-22 $34.17 $34.35 $33.93 $34.13 $34.13 884,908
2025-05-21 $34.83 $34.87 $34.24 $34.28 $34.28 1,196,013
2025-05-20 $35.14 $35.30 $35.03 $35.11 $35.11 1,314,484
2025-05-19 $34.97 $35.22 $34.88 $35.20 $35.20 962,604
2025-05-16 $35.04 $35.32 $34.91 $35.31 $35.31 815,732
2025-05-15 $34.77 $34.99 $34.65 $34.98 $34.98 686,227
2025-05-14 $35.10 $35.10 $34.78 $34.81 $34.81 795,418
2025-05-13 $35.11 $35.28 $35.00 $35.11 $35.11 1,660,829
2025-05-12 $34.30 $35.13 $34.30 $34.92 $34.92 1,670,835
2025-05-09 $33.89 $33.91 $33.61 $33.73 $33.73 991,770
2025-05-08 $33.61 $34.02 $33.44 $33.75 $33.75 1,185,053
2025-05-07 $33.25 $33.47 $33.07 $33.26 $33.26 1,021,113
2025-05-06 $33.13 $33.39 $32.96 $33.18 $33.18 1,030,909
2025-05-05 $33.27 $33.63 $33.17 $33.36 $33.36 868,030
2025-05-02 $33.07 $33.55 $33.05 $33.49 $33.49 1,750,825
2025-05-01 $32.67 $32.90 $32.34 $32.67 $32.67 1,372,951
2025-04-30 $32.13 $32.60 $31.80 $32.51 $32.51 1,287,216
2025-04-29 $32.45 $32.77 $32.22 $32.70 $32.70 1,969,121
2025-04-28 $32.50 $32.69 $32.21 $32.55 $32.55 1,806,719
2025-04-25 $32.43 $32.50 $32.13 $32.42 $32.42 978,252
2025-04-24 $32.00 $32.59 $31.79 $32.57 $32.57 1,019,976
2025-04-23 $32.19 $32.82 $31.82 $31.89 $31.89 1,345,682
2025-04-22 $31.01 $31.61 $31.01 $31.54 $31.54 1,796,345
2025-04-21 $31.10 $31.19 $30.42 $30.71 $30.71 1,888,206
2025-04-17 $31.17 $31.57 $31.16 $31.34 $31.34 1,547,164
2025-04-16 $31.41 $31.54 $30.86 $31.14 $31.14 1,280,366
2025-04-15 $31.54 $31.88 $31.41 $31.48 $31.48 1,194,924
2025-04-14 $31.64 $31.70 $31.05 $31.50 $31.50 1,502,377
2025-04-11 $30.63 $31.35 $30.27 $31.16 $31.16 3,717,425
2025-04-10 $31.19 $31.31 $30.02 $30.74 $30.74 2,211,809
2025-04-09 $29.21 $32.18 $29.06 $31.97 $31.97 2,926,403
2025-04-08 $30.95 $31.09 $29.11 $29.52 $29.52 4,151,661
2025-04-07 $29.31 $31.28 $28.84 $30.03 $30.03 8,663,025
2025-04-04 $30.52 $30.87 $29.67 $30.31 $30.31 6,280,376
2025-04-03 $32.59 $32.77 $31.68 $31.74 $31.74 6,019,784
2025-04-02 $33.38 $34.14 $33.30 $34.12 $34.12 1,058,227
2025-04-01 $33.46 $33.78 $33.12 $33.71 $33.71 1,328,925
2025-03-31 $33.07 $33.67 $32.83 $33.50 $33.50 1,506,124
2025-03-28 $34.00 $34.05 $33.23 $33.39 $33.39 1,457,906
2025-03-27 $34.17 $34.27 $33.87 $34.00 $34.00 2,173,972
2025-03-26 $34.53 $34.70 $34.21 $34.32 $34.16 1,066,960
2025-03-25 $34.48 $34.55 $34.22 $34.35 $34.19 1,446,622
2025-03-24 $34.03 $34.46 $33.96 $34.42 $34.17 1,030,351
2025-03-21 $33.45 $33.65 $33.15 $33.60 $33.36 1,360,788
2025-03-20 $33.65 $34.06 $33.60 $33.74 $33.50 946,857
2025-03-19 $33.44 $34.08 $33.43 $33.90 $33.66 1,704,848
2025-03-18 $33.50 $33.62 $33.30 $33.48 $33.24 1,766,988
2025-03-17 $33.18 $33.63 $33.05 $33.59 $33.35 1,422,598
2025-03-14 $32.89 $33.32 $32.72 $33.30 $33.06 2,029,737
2025-03-13 $33.03 $33.15 $32.34 $32.49 $32.26 2,544,853
2025-03-12 $33.46 $33.53 $32.81 $33.02 $32.78 2,828,304
2025-03-11 $33.40 $33.62 $32.90 $33.13 $32.89 3,258,055
2025-03-10 $33.71 $34.03 $33.15 $33.43 $33.19 3,021,151
2025-03-07 $33.78 $34.21 $33.33 $34.08 $33.83 2,039,995
2025-03-06 $33.69 $34.12 $33.54 $33.78 $33.54 2,763,981
2025-03-05 $33.77 $34.17 $33.47 $34.09 $33.84 2,822,258
2025-03-04 $34.10 $34.38 $33.30 $33.76 $33.52 3,754,376
2025-03-03 $35.63 $35.69 $34.31 $34.53 $34.28 2,268,798
2025-02-28 $35.19 $35.48 $34.94 $35.48 $35.22 1,559,296
2025-02-27 $35.55 $35.76 $35.18 $35.20 $34.95 1,883,993
2025-02-26 $35.73 $36.02 $35.40 $35.50 $35.24 1,717,613
2025-02-25 $35.63 $35.88 $35.30 $35.57 $35.31 3,198,477
2025-02-24 $35.80 $35.92 $35.52 $35.57 $35.31 1,690,719
2025-02-21 $36.92 $36.92 $35.62 $35.71 $35.71 1,572,040
2025-02-20 $36.96 $37.02 $36.41 $36.63 $36.63 1,687,966
2025-02-19 $36.92 $37.14 $36.83 $37.02 $37.02 1,151,140
2025-02-18 $37.02 $37.25 $36.87 $37.25 $37.25 1,313,909
2025-02-14 $36.81 $37.05 $36.70 $36.99 $36.99 1,234,109
2025-02-13 $36.51 $36.66 $36.29 $36.63 $36.63 1,899,064
2025-02-12 $36.50 $36.50 $36.21 $36.32 $36.32 1,820,574
2025-02-11 $36.79 $37.10 $36.75 $36.95 $36.95 1,571,707
2025-02-10 $37.04 $37.04 $36.71 $36.92 $36.92 1,678,801
2025-02-07 $37.21 $37.23 $36.67 $36.74 $36.74 1,630,366
2025-02-06 $37.43 $37.45 $36.84 $37.09 $37.09 1,582,359
2025-02-05 $37.16 $37.18 $36.78 $37.18 $37.18 1,493,857
2025-02-04 $36.72 $37.14 $36.61 $37.01 $37.01 1,459,122
2025-02-03 $36.56 $37.01 $36.25 $36.72 $36.72 2,163,348
2025-01-31 $37.79 $37.90 $37.27 $37.38 $37.38 1,650,749
2025-01-30 $37.85 $38.12 $37.59 $37.89 $37.89 1,316,828
2025-01-29 $37.61 $37.89 $37.36 $37.55 $37.55 1,498,959
2025-01-28 $37.64 $37.74 $37.39 $37.59 $37.59 1,107,767
2025-01-27 $37.61 $37.90 $37.44 $37.62 $37.62 1,504,153
2025-01-24 $37.96 $37.99 $37.69 $37.80 $37.80 1,521,043
2025-01-23 $37.79 $38.11 $37.73 $37.96 $37.96 1,581,066
2025-01-22 $38.00 $38.02 $37.75 $37.85 $37.85 2,260,768
2025-01-21 $37.85 $38.03 $37.76 $37.99 $37.99 1,860,626
2025-01-17 $37.66 $37.81 $37.38 $37.50 $37.50 2,489,510
2025-01-16 $37.29 $37.49 $37.15 $37.43 $37.43 1,895,616
2025-01-15 $37.47 $37.54 $37.14 $37.31 $37.31 1,395,319
2025-01-14 $36.24 $36.60 $36.10 $36.60 $36.60 1,603,076
2025-01-13 $35.22 $35.90 $35.11 $35.88 $35.88 1,535,501
2025-01-10 $35.77 $35.82 $35.24 $35.40 $35.40 2,296,478
2025-01-08 $35.90 $36.08 $35.62 $36.06 $36.06 1,416,366
2025-01-07 $36.40 $36.46 $35.84 $36.06 $36.06 2,146,716
2025-01-06 $36.43 $36.72 $36.17 $36.24 $36.24 2,107,710
2025-01-03 $35.96 $36.21 $35.61 $36.18 $36.18 1,258,774
2025-01-02 $36.14 $36.33 $35.61 $35.75 $35.75 1,585,436
2024-12-31 $35.94 $36.11 $35.75 $35.85 $35.85 1,348,743
2024-12-30 $35.57 $35.91 $35.35 $35.72 $35.72 2,085,261
2024-12-27 $36.10 $36.34 $35.68 $35.92 $35.92 1,365,245
2024-12-26 $36.02 $36.33 $35.86 $36.28 $36.28 855,812
2024-12-24 $35.96 $36.16 $35.78 $36.15 $36.15 1,021,919
2024-12-23 $35.76 $35.91 $35.49 $35.89 $35.89 1,165,462
2024-12-20 $35.28 $36.10 $35.21 $35.83 $35.83 1,326,532
2024-12-19 $36.06 $36.23 $35.41 $35.45 $35.45 2,272,359
2024-12-18 $37.29 $37.37 $35.56 $35.67 $35.67 1,897,224
2024-12-17 $37.55 $37.60 $37.03 $37.12 $37.12 1,973,436
2024-12-16 $37.80 $37.99 $37.63 $37.73 $37.73 2,696,118
2024-12-13 $38.05 $38.05 $37.62 $37.79 $37.79 1,254,105
2024-12-12 $38.49 $38.53 $38.15 $38.19 $38.01 1,404,892
2024-12-11 $38.76 $38.76 $38.44 $38.52 $38.34 1,457,936
2024-12-10 $38.72 $38.76 $38.21 $38.40 $38.40 1,901,195
2024-12-09 $39.18 $39.22 $38.70 $38.72 $38.72 1,554,668
2024-12-06 $39.32 $39.37 $38.81 $38.94 $38.94 1,655,441
2024-12-05 $39.47 $39.48 $39.05 $39.08 $39.08 1,433,719
2024-12-04 $39.66 $39.69 $39.11 $39.42 $39.42 1,869,667
2024-12-03 $39.98 $40.02 $39.47 $39.65 $39.65 1,213,705
2024-12-02 $40.03 $40.04 $39.63 $39.86 $39.86 1,995,510
2024-11-29 $40.10 $40.32 $39.89 $39.95 $39.95 895,857
2024-11-27 $40.18 $40.37 $39.77 $39.84 $39.84 1,275,829
2024-11-26 $40.24 $40.24 $39.72 $39.98 $39.98 2,237,959
2024-11-25 $40.06 $40.60 $39.94 $40.33 $40.33 2,392,380
2024-11-22 $39.12 $39.63 $39.11 $39.61 $39.61 7,445,225
2024-11-21 $38.48 $39.02 $38.34 $38.91 $38.91 1,736,299
2024-11-20 $38.14 $38.24 $37.88 $38.23 $38.23 1,456,519
2024-11-19 $37.85 $38.09 $37.75 $38.05 $38.05 1,493,598
2024-11-18 $38.19 $38.41 $38.08 $38.24 $38.24 2,362,461
2024-11-15 $38.41 $38.48 $37.98 $38.09 $38.09 1,203,025
2024-11-14 $38.69 $38.75 $38.18 $38.30 $38.30 1,896,347
2024-11-13 $38.93 $39.06 $38.52 $38.55 $38.55 1,851,615
2024-11-12 $39.00 $39.16 $38.59 $38.72 $38.72 2,694,763
2024-11-11 $39.00 $39.24 $38.94 $39.11 $39.11 1,510,049
2024-11-08 $38.58 $38.74 $38.37 $38.60 $38.60 2,097,640
2024-11-07 $38.97 $38.97 $38.44 $38.52 $38.52 2,284,846
2024-11-06 $38.12 $39.03 $38.04 $39.01 $39.01 3,597,523
2024-11-05 $35.96 $36.59 $35.92 $36.55 $36.55 785,687
2024-11-04 $35.87 $36.36 $35.84 $36.04 $36.04 870,861
2024-11-01 $36.21 $36.31 $35.88 $35.95 $35.95 885,987
2024-10-31 $36.46 $36.59 $36.06 $36.07 $36.07 1,050,964
2024-10-30 $36.18 $36.84 $36.18 $36.45 $36.45 1,051,129
2024-10-29 $36.10 $36.23 $35.91 $36.23 $36.23 921,457
2024-10-28 $36.08 $36.46 $36.02 $36.42 $36.42 954,631
2024-10-25 $36.47 $36.47 $35.84 $35.90 $35.90 590,075
2024-10-24 $36.31 $36.36 $36.02 $36.27 $36.27 941,476
2024-10-23 $36.31 $36.46 $35.90 $36.14 $36.14 1,567,956
2024-10-22 $36.62 $36.62 $36.25 $36.45 $36.45 1,481,162
2024-10-21 $37.34 $37.34 $36.62 $36.68 $36.68 575,849
2024-10-18 $37.55 $37.55 $37.20 $37.30 $37.30 491,490
2024-10-17 $37.42 $37.47 $37.22 $37.46 $37.46 774,509
2024-10-16 $37.08 $37.46 $37.02 $37.29 $37.29 1,210,532
2024-10-15 $36.97 $37.40 $36.82 $36.84 $36.84 1,266,408
2024-10-14 $36.76 $37.02 $36.59 $37.02 $37.02 678,131
2024-10-11 $36.17 $36.79 $36.17 $36.77 $36.77 1,567,085
2024-10-10 $36.05 $36.16 $35.85 $36.11 $36.11 1,014,584
2024-10-09 $36.02 $36.41 $35.91 $36.26 $36.26 1,449,259
2024-10-08 $36.20 $36.20 $35.88 $36.04 $36.04 691,257
2024-10-07 $36.23 $36.23 $35.88 $36.16 $36.16 845,872
2024-10-04 $36.43 $36.47 $36.08 $36.40 $36.40 1,179,891
2024-10-03 $35.77 $35.97 $35.47 $35.93 $35.93 876,484
2024-10-02 $35.93 $36.17 $35.82 $35.91 $35.91 668,815
2024-10-01 $36.27 $36.27 $35.64 $35.96 $35.96 1,255,504
2024-09-30 $36.15 $36.40 $35.97 $36.38 $36.38 903,597
2024-09-27 $36.31 $36.58 $36.08 $36.25 $36.25 955,886
2024-09-26 $36.07 $36.29 $35.93 $36.03 $36.03 1,179,975
2024-09-25 $36.37 $36.38 $35.81 $35.88 $35.74 1,745,604
2024-09-24 $36.49 $36.56 $36.22 $36.37 $36.23 737,102
2024-09-23 $36.26 $36.50 $36.13 $36.33 $36.19 647,774
2024-09-20 $36.42 $36.42 $36.05 $36.20 $36.06 711,039
2024-09-19 $36.42 $36.56 $36.04 $36.52 $36.52 1,416,242
2024-09-18 $35.73 $36.44 $35.51 $35.72 $35.72 1,723,631
2024-09-17 $35.51 $35.93 $35.43 $35.66 $35.66 949,564
2024-09-16 $35.10 $35.28 $34.92 $35.27 $35.27 799,505
2024-09-13 $34.65 $35.02 $34.53 $34.99 $34.99 1,157,408
2024-09-12 $34.05 $34.36 $33.83 $34.31 $34.31 1,073,071
2024-09-11 $33.89 $33.99 $33.16 $33.97 $33.97 1,112,686
2024-09-10 $34.25 $34.29 $33.61 $34.01 $34.01 949,269
2024-09-09 $34.10 $34.44 $33.98 $34.19 $34.19 1,304,486
2024-09-06 $34.56 $34.80 $33.95 $34.03 $34.03 896,311
2024-09-05 $34.98 $34.98 $34.38 $34.51 $34.51 1,671,338
2024-09-04 $34.96 $35.13 $34.69 $34.82 $34.82 1,169,515
2024-09-03 $35.69 $35.84 $34.89 $35.03 $35.03 1,253,744
2024-08-30 $35.83 $36.00 $35.51 $36.00 $36.00 1,025,159
2024-08-29 $35.81 $36.01 $35.42 $35.69 $35.69 1,086,491
2024-08-28 $35.52 $35.76 $35.41 $35.61 $35.61 895,742
2024-08-27 $35.69 $35.70 $35.47 $35.63 $35.63 985,335
2024-08-26 $36.18 $36.25 $35.81 $35.84 $35.84 1,041,344
2024-08-23 $35.14 $35.99 $35.06 $35.92 $35.92 1,030,142
2024-08-22 $35.08 $35.14 $34.81 $34.90 $34.90 996,405
2024-08-21 $34.85 $35.05 $34.69 $35.05 $35.05 829,885
2024-08-20 $34.97 $34.99 $34.55 $34.61 $34.61 872,762
2024-08-19 $34.81 $35.02 $34.75 $35.00 $35.00 1,329,583
2024-08-16 $34.58 $34.92 $34.52 $34.74 $34.74 761,993
2024-08-15 $34.55 $34.85 $34.43 $34.65 $34.65 1,173,634
2024-08-14 $34.23 $34.26 $33.89 $34.02 $34.02 1,362,168
2024-08-13 $33.88 $34.14 $33.63 $34.07 $34.07 1,170,185
2024-08-12 $34.05 $34.11 $33.60 $33.68 $33.68 1,611,234
2024-08-09 $33.94 $34.04 $33.66 $33.92 $33.92 1,361,648
2024-08-08 $33.55 $33.86 $33.38 $33.84 $33.84 1,076,406
2024-08-07 $34.02 $34.11 $33.06 $33.11 $33.11 1,670,131
2024-08-06 $33.24 $33.92 $32.99 $33.49 $33.49 1,863,751
2024-08-05 $32.62 $33.52 $32.34 $33.20 $33.20 1,961,690
2024-08-02 $34.59 $34.60 $33.80 $34.17 $34.17 2,523,585
2024-08-01 $36.73 $36.84 $35.15 $35.42 $35.42 1,821,613
2024-07-31 $36.66 $37.25 $36.40 $36.69 $36.69 2,236,786
2024-07-30 $36.37 $36.57 $36.22 $36.46 $36.46 1,395,168
2024-07-29 $36.50 $36.50 $36.15 $36.28 $36.28 1,483,521
2024-07-26 $36.13 $36.44 $36.02 $36.39 $36.39 1,910,213
2024-07-25 $35.23 $36.16 $35.10 $35.75 $35.75 2,038,287
2024-07-24 $35.75 $35.88 $35.07 $35.11 $35.11 1,604,736
2024-07-23 $35.54 $35.89 $35.35 $35.78 $35.78 1,673,138
2024-07-22 $35.33 $35.63 $34.95 $35.62 $35.62 1,251,876
2024-07-19 $35.50 $35.53 $35.11 $35.22 $35.22 1,160,477
2024-07-18 $35.83 $36.39 $35.41 $35.53 $35.53 2,790,161
2024-07-17 $35.81 $36.31 $35.80 $35.87 $35.87 2,715,907
2024-07-16 $35.17 $36.15 $35.12 $36.13 $36.13 1,614,446
2024-07-15 $34.72 $35.26 $34.68 $34.96 $34.96 1,124,942
2024-07-12 $34.52 $34.70 $34.43 $34.51 $34.51 1,202,162
2024-07-11 $33.73 $34.31 $33.63 $34.28 $34.28 1,318,319
2024-07-10 $32.80 $33.24 $32.80 $33.23 $33.23 1,133,780
2024-07-09 $32.76 $33.05 $32.66 $32.79 $32.79 977,694
2024-07-08 $32.88 $33.04 $32.74 $32.82 $32.82 860,286
2024-07-05 $33.07 $33.07 $32.58 $32.65 $32.65 958,192
2024-07-03 $33.09 $33.33 $33.05 $33.11 $33.11 441,196
2024-07-02 $32.96 $33.14 $32.93 $33.08 $33.08 875,402
2024-07-01 $33.49 $33.54 $32.96 $33.04 $33.04 694,757
2024-06-28 $33.23 $33.52 $33.15 $33.38 $33.38 1,099,421
2024-06-27 $33.06 $33.06 $32.86 $33.02 $33.02 1,042,526
2024-06-26 $33.18 $33.19 $33.03 $33.15 $33.00 646,817
2024-06-25 $33.69 $33.73 $33.19 $33.34 $33.19 896,713
2024-06-24 $33.37 $33.87 $33.37 $33.66 $33.51 632,503
2024-06-21 $33.33 $33.35 $33.00 $33.32 $33.17 846,808
2024-06-20 $33.37 $33.55 $33.28 $33.34 $33.19 882,893
2024-06-18 $33.25 $33.44 $33.18 $33.37 $33.37 1,084,698
2024-06-17 $32.74 $33.24 $32.70 $33.24 $33.24 571,909
2024-06-14 $33.07 $33.12 $32.66 $32.79 $32.79 676,821
2024-06-13 $33.51 $33.52 $33.10 $33.36 $33.36 1,500,996
2024-06-12 $33.70 $34.04 $33.49 $33.58 $33.58 879,137
2024-06-11 $33.18 $33.18 $32.86 $33.09 $33.09 783,932
2024-06-10 $33.04 $33.38 $32.97 $33.37 $33.37 937,835
2024-06-07 $33.21 $33.41 $33.05 $33.25 $33.25 844,842
2024-06-06 $33.51 $33.62 $33.30 $33.41 $33.41 839,492
2024-06-05 $33.52 $33.59 $33.17 $33.57 $33.57 743,407
2024-06-04 $33.67 $33.72 $33.27 $33.31 $33.31 3,490,558
2024-06-03 $34.56 $34.59 $33.69 $33.92 $33.92 560,895
2024-05-31 $34.08 $34.37 $33.90 $34.37 $34.37 759,878
2024-05-30 $33.70 $34.04 $33.70 $34.01 $34.01 620,994
2024-05-29 $33.71 $33.75 $33.56 $33.63 $33.63 631,836
2024-05-28 $34.44 $34.44 $33.96 $34.06 $34.06 581,530
2024-05-24 $34.14 $34.26 $34.05 $34.26 $34.26 497,683
2024-05-23 $34.52 $34.52 $33.79 $33.94 $33.94 641,471
2024-05-22 $34.64 $34.65 $34.15 $34.31 $34.31 691,633
2024-05-21 $34.59 $34.70 $34.54 $34.69 $34.69 784,324
2024-05-20 $34.80 $34.86 $34.64 $34.66 $34.66 842,542
2024-05-17 $34.79 $34.79 $34.63 $34.76 $34.76 574,377
2024-05-16 $34.89 $34.93 $34.63 $34.64 $34.64 1,006,470
2024-05-15 $34.96 $34.97 $34.70 $34.91 $34.91 768,334
2024-05-14 $34.64 $34.65 $34.45 $34.61 $34.61 928,104
2024-05-13 $34.72 $34.72 $34.35 $34.37 $34.37 778,985
2024-05-10 $34.64 $34.64 $34.34 $34.43 $34.43 672,829
2024-05-09 $34.25 $34.50 $34.17 $34.49 $34.49 1,325,584
2024-05-08 $33.95 $34.16 $33.89 $34.14 $34.14 1,140,920
2024-05-07 $34.19 $34.37 $34.11 $34.11 $34.11 806,455
2024-05-06 $34.02 $34.21 $33.93 $34.12 $34.12 902,994
2024-05-03 $33.88 $34.01 $33.59 $33.72 $33.72 784,356
2024-05-02 $33.20 $33.41 $32.94 $33.40 $33.40 1,191,390
2024-05-01 $32.84 $33.37 $32.71 $32.86 $32.86 1,026,458
2024-04-30 $33.35 $33.35 $32.76 $32.77 $32.77 819,125
2024-04-29 $33.44 $33.54 $33.35 $33.50 $33.50 639,031
2024-04-26 $33.36 $33.52 $33.21 $33.30 $33.30 981,122
2024-04-25 $33.32 $33.35 $32.85 $33.28 $33.28 1,231,387
2024-04-24 $33.44 $33.60 $33.27 $33.48 $33.48 654,291
2024-04-23 $33.04 $33.51 $32.92 $33.41 $33.41 738,616
2024-04-22 $32.72 $33.14 $32.56 $32.95 $32.95 714,734
2024-04-19 $32.28 $32.67 $32.28 $32.60 $32.60 1,027,414
2024-04-18 $32.56 $32.74 $32.22 $32.33 $32.33 924,584
2024-04-17 $32.85 $32.85 $32.29 $32.33 $32.33 1,206,030
2024-04-16 $32.68 $32.69 $32.30 $32.56 $32.56 1,298,998
2024-04-15 $33.35 $33.50 $32.63 $32.77 $32.77 804,460
2024-04-12 $33.33 $33.48 $32.97 $33.10 $33.10 612,902
2024-04-11 $33.65 $33.65 $33.26 $33.54 $33.54 584,301
2024-04-10 $33.72 $33.90 $33.32 $33.49 $33.49 1,243,245
2024-04-09 $34.45 $34.48 $34.00 $34.28 $34.28 798,052
2024-04-08 $34.43 $34.43 $34.24 $34.29 $34.29 870,824
2024-04-05 $33.99 $34.31 $33.97 $34.22 $34.22 744,491
2024-04-04 $34.66 $34.73 $33.90 $33.99 $33.99 733,252
2024-04-03 $34.01 $34.41 $34.01 $34.37 $34.37 1,052,179
2024-04-02 $34.33 $34.33 $33.95 $34.14 $34.14 918,478
2024-04-01 $34.96 $34.96 $34.52 $34.54 $34.54 993,559
2024-03-28 $34.67 $34.94 $34.61 $34.82 $34.82 974,676
2024-03-27 $34.17 $34.61 $34.10 $34.61 $34.61 1,083,624
2024-03-26 $34.30 $34.30 $33.94 $33.96 $33.96 902,720
2024-03-25 $34.07 $34.23 $33.91 $34.08 $34.08 1,002,447
2024-03-22 $34.39 $34.39 $33.98 $33.98 $33.98 714,792
2024-03-21 $34.09 $34.39 $34.09 $34.35 $34.35 1,315,152
2024-03-20 $33.31 $34.06 $33.20 $33.98 $33.88 883,423
2024-03-19 $32.99 $33.36 $32.99 $33.32 $33.22 942,091
2024-03-18 $33.27 $33.32 $33.00 $33.03 $32.93 947,594
2024-03-15 $33.05 $33.27 $32.91 $33.19 $33.19 1,299,651
2024-03-14 $33.58 $33.58 $32.82 $33.05 $33.05 1,965,937
2024-03-13 $33.34 $33.56 $33.29 $33.43 $33.43 1,207,368
2024-03-12 $33.31 $33.40 $33.06 $33.31 $33.31 1,030,716
2024-03-11 $33.28 $33.35 $32.99 $33.27 $33.27 1,092,153
2024-03-08 $33.70 $33.88 $33.35 $33.40 $33.40 1,252,436
2024-03-07 $33.41 $33.59 $33.31 $33.47 $33.47 1,013,885
2024-03-06 $33.28 $33.30 $33.03 $33.17 $33.17 958,624
2024-03-05 $32.98 $33.30 $32.90 $33.06 $33.06 1,405,235
2024-03-04 $33.40 $33.51 $33.06 $33.10 $33.10 1,048,375
2024-03-01 $33.08 $33.22 $32.86 $33.17 $33.17 1,102,736
2024-02-29 $32.97 $33.14 $32.78 $32.99 $32.99 1,864,928
2024-02-28 $32.71 $32.83 $32.58 $32.66 $32.66 857,834
2024-02-27 $32.78 $32.84 $32.67 $32.84 $32.84 1,069,993
2024-02-26 $32.58 $32.78 $32.45 $32.62 $32.62 772,599
2024-02-23 $32.54 $32.72 $32.40 $32.61 $32.61 1,339,811
2024-02-22 $32.35 $32.55 $32.27 $32.51 $32.51 1,512,051
2024-02-21 $32.15 $32.34 $32.05 $32.30 $32.30 584,338
2024-02-20 $32.42 $32.42 $32.05 $32.25 $32.25 1,167,043
2024-02-16 $32.66 $32.83 $32.49 $32.54 $32.54 1,256,005
2024-02-15 $32.45 $32.90 $32.41 $32.81 $32.81 904,421
2024-02-14 $32.12 $32.27 $31.81 $32.20 $32.20 918,511
2024-02-13 $31.95 $32.08 $31.50 $31.79 $31.79 1,125,125
2024-02-12 $32.36 $32.91 $32.34 $32.77 $32.77 1,005,457
2024-02-09 $32.17 $32.30 $31.93 $32.29 $32.29 1,041,314
2024-02-08 $31.86 $32.10 $31.72 $32.10 $32.10 1,520,108
2024-02-07 $31.77 $31.93 $31.51 $31.81 $31.81 1,213,893
2024-02-06 $31.76 $31.92 $31.60 $31.73 $31.73 1,340,921
2024-02-05 $31.85 $31.85 $31.40 $31.69 $31.69 1,182,169
2024-02-02 $31.76 $32.23 $31.63 $32.09 $32.09 4,270,053
2024-02-01 $32.07 $32.26 $31.48 $32.08 $32.08 1,146,251
2024-01-31 $32.60 $32.69 $31.91 $31.94 $31.94 1,581,568
2024-01-30 $32.55 $32.81 $32.49 $32.76 $32.76 958,735
2024-01-29 $32.43 $32.68 $32.23 $32.68 $32.68 712,907
2024-01-26 $32.51 $32.60 $32.24 $32.38 $32.38 679,610
2024-01-25 $32.51 $32.57 $32.15 $32.38 $32.38 1,221,088
2024-01-24 $32.52 $32.53 $32.10 $32.17 $32.17 1,748,691
2024-01-23 $32.60 $32.63 $32.13 $32.19 $32.19 1,468,979
2024-01-22 $32.10 $32.44 $32.09 $32.43 $32.43 1,433,996
2024-01-19 $31.62 $31.90 $31.37 $31.90 $31.90 1,265,449
2024-01-18 $31.42 $31.53 $31.16 $31.51 $31.51 1,024,035
2024-01-17 $31.02 $31.29 $30.93 $31.21 $31.21 812,014
2024-01-16 $31.67 $31.67 $31.27 $31.42 $31.42 906,236
2024-01-12 $32.16 $32.20 $31.61 $31.79 $31.79 1,269,887
2024-01-11 $31.87 $31.90 $31.47 $31.86 $31.86 1,346,219
2024-01-10 $31.91 $31.97 $31.69 $31.95 $31.95 1,143,385
2024-01-09 $32.00 $32.01 $31.73 $31.92 $31.92 896,951
2024-01-08 $31.86 $32.21 $31.71 $32.21 $32.21 1,174,283
2024-01-05 $31.67 $32.12 $31.56 $31.92 $31.92 1,047,132
2024-01-04 $31.98 $32.08 $31.77 $31.79 $31.79 1,188,805
2024-01-03 $32.41 $32.41 $31.91 $31.93 $31.93 979,287
2024-01-02 $32.65 $32.90 $32.48 $32.68 $32.68 772,309
2023-12-29 $33.14 $33.16 $32.77 $32.77 $32.77 710,856
2023-12-28 $33.26 $33.27 $33.02 $33.16 $33.16 982,866
2023-12-27 $33.27 $33.36 $33.11 $33.21 $33.21 828,607
2023-12-26 $33.00 $33.30 $32.88 $33.23 $33.23 742,540
2023-12-22 $32.90 $33.04 $32.71 $32.84 $32.84 756,360
2023-12-21 $32.82 $32.92 $32.58 $32.92 $32.74 1,615,890
2023-12-20 $32.90 $33.30 $32.47 $32.48 $32.30 915,409
2023-12-19 $32.67 $33.04 $32.53 $32.99 $32.81 1,107,107
2023-12-18 $32.80 $32.80 $32.37 $32.47 $32.29 1,122,562
2023-12-15 $32.81 $32.84 $32.40 $32.49 $32.31 1,350,572
2023-12-14 $32.13 $32.78 $32.10 $32.73 $32.55 1,454,655
2023-12-13 $30.75 $31.55 $30.43 $31.55 $31.37 680,786
2023-12-12 $30.83 $30.85 $30.65 $30.73 $30.56 1,006,790
2023-12-11 $30.73 $30.93 $30.60 $30.85 $30.68 783,319
2023-12-08 $30.50 $30.81 $30.44 $30.66 $30.66 847,934
2023-12-07 $30.25 $30.47 $30.13 $30.47 $30.47 876,814
2023-12-06 $30.40 $30.76 $30.11 $30.12 $30.12 1,120,672
2023-12-05 $30.46 $30.46 $30.12 $30.17 $30.17 1,085,441
2023-12-04 $30.15 $30.59 $30.15 $30.59 $30.59 550,765
2023-12-01 $29.41 $30.34 $29.35 $30.26 $30.26 569,471
2023-11-30 $29.40 $29.51 $29.18 $29.43 $29.43 591,301
2023-11-29 $29.23 $29.51 $29.23 $29.27 $29.27 546,677
2023-11-28 $29.12 $29.20 $28.92 $28.98 $28.98 803,689
2023-11-27 $29.07 $29.18 $28.92 $29.14 $29.14 372,949
2023-11-24 $29.08 $29.25 $29.08 $29.17 $29.17 166,116
2023-11-22 $29.02 $29.17 $28.87 $29.05 $29.05 376,522
2023-11-21 $29.09 $29.11 $28.89 $28.90 $28.90 771,640
2023-11-20 $29.13 $29.22 $28.96 $29.18 $29.18 656,402
2023-11-17 $29.00 $29.17 $28.92 $29.12 $29.12 928,531
2023-11-16 $29.06 $29.10 $28.60 $28.70 $28.70 474,358
2023-11-15 $28.98 $29.43 $28.98 $29.13 $29.13 1,125,477
2023-11-14 $28.33 $29.06 $28.33 $28.94 $28.94 1,609,418
2023-11-13 $27.59 $27.71 $27.45 $27.63 $27.63 459,489
2023-11-10 $27.50 $27.70 $27.30 $27.68 $27.68 626,642
2023-11-09 $27.74 $27.74 $27.26 $27.30 $27.30 906,057
2023-11-08 $27.82 $27.92 $27.54 $27.57 $27.57 516,045
2023-11-07 $27.94 $27.94 $27.72 $27.80 $27.80 335,962
2023-11-06 $28.41 $28.41 $27.94 $28.06 $28.06 378,178
2023-11-03 $28.20 $28.55 $28.20 $28.40 $28.40 639,688
2023-11-02 $27.26 $27.74 $27.26 $27.70 $27.70 490,329
2023-11-01 $26.83 $27.04 $26.61 $27.04 $27.04 588,792
2023-10-31 $26.68 $26.93 $26.62 $26.86 $26.86 303,425
2023-10-30 $26.67 $26.82 $26.47 $26.70 $26.70 561,956
2023-10-27 $26.86 $26.89 $26.40 $26.48 $26.48 357,231
2023-10-26 $26.61 $26.99 $26.57 $26.79 $26.79 447,442
2023-10-25 $26.72 $26.72 $26.45 $26.57 $26.57 348,103
2023-10-24 $27.04 $27.12 $26.72 $26.86 $26.86 304,045
2023-10-23 $26.88 $27.16 $26.78 $26.78 $26.78 402,349
2023-10-20 $27.39 $27.53 $26.97 $26.97 $26.97 425,820
2023-10-19 $27.71 $27.93 $27.33 $27.41 $27.41 400,869
2023-10-18 $28.15 $28.15 $27.76 $27.79 $27.79 455,242
2023-10-17 $27.93 $28.57 $27.93 $28.41 $28.41 454,947
2023-10-16 $27.87 $28.14 $27.81 $28.07 $28.07 709,454
2023-10-13 $28.04 $28.07 $27.54 $27.65 $27.65 268,164
2023-10-12 $28.36 $28.42 $27.66 $27.90 $27.90 517,134
2023-10-11 $28.27 $28.46 $28.13 $28.34 $28.34 427,085
2023-10-10 $28.10 $28.45 $28.09 $28.26 $28.26 407,266
2023-10-09 $27.65 $28.10 $27.54 $27.99 $27.99 323,746
2023-10-06 $27.36 $27.91 $27.27 $27.73 $27.73 825,482
2023-10-05 $27.38 $27.55 $27.28 $27.50 $27.50 203,574
2023-10-04 $27.38 $27.54 $27.13 $27.47 $27.47 221,189
2023-10-03 $27.68 $27.76 $27.27 $27.43 $27.43 942,684
2023-10-02 $28.18 $28.22 $27.72 $27.84 $27.84 218,600
2023-09-29 $28.58 $28.58 $28.18 $28.23 $28.23 479,969
2023-09-28 $28.01 $28.50 $28.01 $28.36 $28.36 293,374
2023-09-27 $27.99 $28.17 $27.82 $28.02 $28.02 634,648
2023-09-26 $28.01 $28.17 $27.78 $27.81 $27.81 627,260
2023-09-25 $27.87 $28.23 $27.82 $28.19 $28.19 433,166
2023-09-22 $28.15 $28.23 $27.93 $27.94 $27.94 187,972
2023-09-21 $28.36 $28.36 $28.14 $28.16 $28.06 787,026
2023-09-20 $28.93 $29.09 $28.52 $28.53 $28.43 244,656
2023-09-19 $28.88 $29.01 $28.69 $28.82 $28.72 2,120,096
2023-09-18 $28.88 $28.97 $28.77 $28.84 $28.74 264,893
2023-09-15 $29.03 $29.11 $28.77 $28.90 $28.80 160,066
2023-09-14 $28.92 $29.18 $28.92 $29.16 $29.06 242,608
2023-09-13 $28.91 $29.00 $28.52 $28.65 $28.55 333,670
2023-09-12 $28.83 $29.10 $28.83 $28.91 $28.81 723,402
2023-09-11 $29.13 $29.20 $28.81 $28.83 $28.73 186,197
2023-09-08 $29.00 $29.08 $28.78 $28.96 $28.86 300,275
2023-09-07 $29.11 $29.17 $28.84 $28.92 $28.82 240,405
2023-09-06 $29.45 $29.66 $29.12 $29.26 $29.16 193,545
2023-09-05 $29.99 $30.02 $29.42 $29.42 $29.32 126,085
2023-09-01 $29.93 $30.20 $29.93 $30.13 $30.02 175,183
2023-08-31 $29.73 $29.84 $29.59 $29.67 $29.57 776,518
2023-08-30 $29.65 $29.78 $29.55 $29.65 $29.55 416,289
2023-08-29 $29.24 $29.64 $29.05 $29.64 $29.54 153,739
2023-08-28 $29.04 $29.35 $29.04 $29.18 $29.08 371,738
2023-08-25 $29.00 $29.03 $28.55 $28.84 $28.84 167,124
2023-08-24 $28.93 $29.25 $28.82 $28.83 $28.83 281,863
2023-08-23 $28.77 $29.06 $28.60 $29.06 $29.06 593,775
2023-08-22 $29.11 $29.18 $28.75 $28.77 $28.77 273,630
2023-08-21 $29.25 $29.31 $28.92 $29.12 $29.12 251,953
2023-08-18 $28.86 $29.23 $28.84 $29.14 $29.14 123,637
2023-08-17 $29.38 $29.52 $29.05 $29.07 $29.07 268,999
2023-08-16 $29.50 $29.70 $29.27 $29.28 $29.28 283,644
2023-08-15 $29.75 $29.75 $29.48 $29.50 $29.50 457,439
2023-08-14 $29.93 $30.00 $29.68 $30.00 $30.00 146,775
2023-08-11 $29.84 $30.12 $29.84 $30.00 $30.00 285,073
2023-08-10 $30.16 $30.43 $29.82 $29.96 $29.96 180,858
2023-08-09 $30.27 $30.27 $29.96 $30.07 $30.07 272,430
2023-08-08 $29.99 $30.25 $29.71 $30.23 $30.23 214,065
2023-08-07 $30.26 $30.42 $30.15 $30.38 $30.38 232,809
2023-08-04 $30.13 $30.41 $30.01 $30.15 $30.15 232,677
2023-08-03 $29.79 $30.15 $29.68 $30.05 $30.05 260,720
2023-08-02 $29.84 $29.99 $29.68 $29.84 $29.84 210,658
2023-08-01 $30.10 $30.20 $29.87 $30.18 $30.18 305,761
2023-07-31 $30.21 $30.32 $30.14 $30.24 $30.24 263,860
2023-07-28 $30.06 $30.20 $29.94 $30.08 $30.08 276,964
2023-07-27 $30.23 $30.23 $29.70 $29.80 $29.80 1,108,295
2023-07-26 $29.80 $30.12 $29.73 $30.07 $30.07 269,822
2023-07-25 $29.77 $29.99 $29.77 $29.78 $29.78 243,985
2023-07-24 $29.50 $29.82 $29.49 $29.76 $29.76 239,807
2023-07-21 $29.86 $29.86 $29.45 $29.45 $29.45 211,238
2023-07-20 $29.88 $29.88 $29.49 $29.64 $29.64 322,622
2023-07-19 $29.76 $29.89 $29.63 $29.86 $29.86 255,504
2023-07-18 $29.27 $29.79 $29.24 $29.73 $29.73 304,148
2023-07-17 $28.90 $29.30 $28.86 $29.24 $29.24 269,010
2023-07-14 $29.34 $29.34 $28.76 $28.92 $28.92 168,432
2023-07-13 $29.18 $29.32 $29.03 $29.30 $29.30 186,841
2023-07-12 $29.14 $29.23 $29.00 $29.06 $29.06 164,945
2023-07-11 $28.53 $28.77 $28.48 $28.75 $28.75 207,863
2023-07-10 $28.01 $28.44 $27.90 $28.38 $28.38 183,232
2023-07-07 $27.75 $28.28 $27.75 $28.04 $28.04 378,098
2023-07-06 $27.84 $27.84 $27.41 $27.70 $27.70 137,419
2023-07-05 $28.39 $28.39 $28.09 $28.09 $28.09 233,893
2023-07-03 $28.34 $28.55 $28.34 $28.52 $28.52 146,115
2023-06-30 $28.51 $28.53 $28.22 $28.31 $28.31 308,229
2023-06-29 $27.93 $28.27 $27.90 $28.22 $28.22 247,581
2023-06-28 $27.86 $27.93 $27.66 $27.90 $27.90 510,521
2023-06-27 $27.47 $27.93 $27.32 $27.88 $27.88 223,127
2023-06-26 $27.33 $27.81 $27.33 $27.56 $27.36 101,679
2023-06-23 $27.27 $27.49 $27.20 $27.28 $27.28 167,893
2023-06-22 $27.76 $27.76 $27.43 $27.52 $27.52 128,580
2023-06-21 $27.65 $27.98 $27.60 $27.81 $27.81 123,286
2023-06-20 $27.88 $27.88 $27.62 $27.80 $27.80 189,426
2023-06-16 $28.14 $28.18 $27.84 $27.99 $27.99 102,468
2023-06-15 $27.66 $28.12 $27.66 $28.06 $28.06 178,520
2023-06-14 $28.20 $28.32 $27.60 $27.79 $27.79 168,176
2023-06-13 $27.78 $28.25 $27.78 $28.15 $28.15 255,037
2023-06-12 $27.69 $27.88 $27.61 $27.73 $27.73 181,530
2023-06-09 $27.92 $27.92 $27.64 $27.68 $27.68 250,282
2023-06-08 $28.03 $28.03 $27.66 $27.88 $27.88 189,297
2023-06-07 $27.56 $28.10 $27.47 $28.05 $28.05 327,101
2023-06-06 $26.43 $27.40 $26.43 $27.35 $27.35 178,558
2023-06-05 $26.83 $26.87 $26.38 $26.55 $26.55 246,729
2023-06-02 $26.19 $26.99 $26.19 $26.93 $26.93 175,324
2023-06-01 $25.60 $25.94 $25.44 $25.87 $25.87 298,450
2023-05-31 $25.88 $25.90 $25.36 $25.47 $25.47 190,169
2023-05-30 $26.24 $26.24 $25.85 $26.04 $26.04 424,231
2023-05-26 $25.92 $26.19 $25.84 $26.15 $26.15 498,211
2023-05-25 $25.80 $25.93 $25.61 $25.87 $25.87 194,730
2023-05-24 $26.05 $26.05 $25.75 $25.80 $25.80 146,897
2023-05-23 $26.21 $26.52 $26.12 $26.15 $26.15 126,376
2023-05-22 $26.14 $26.36 $26.00 $26.26 $26.26 156,984
2023-05-19 $26.47 $26.47 $25.90 $26.05 $26.05 526,588
2023-05-18 $25.93 $26.37 $25.83 $26.32 $26.32 196,534
2023-05-17 $25.43 $25.98 $25.42 $25.91 $25.91 129,354
2023-05-16 $25.48 $25.53 $25.23 $25.23 $25.23 135,987
2023-05-15 $25.36 $25.67 $25.27 $25.60 $25.60 139,658
2023-05-12 $25.35 $25.43 $25.06 $25.23 $25.23 198,801
2023-05-11 $25.19 $25.32 $25.12 $25.24 $25.24 184,865
2023-05-10 $25.79 $25.79 $25.15 $25.45 $25.45 240,131
2023-05-09 $25.43 $25.64 $25.32 $25.46 $25.46 202,361
2023-05-08 $25.87 $25.94 $25.52 $25.61 $25.61 301,272
2023-05-05 $25.44 $25.78 $25.44 $25.70 $25.70 438,399
2023-05-04 $25.19 $25.24 $24.70 $24.91 $24.91 302,205
2023-05-03 $25.61 $25.98 $25.39 $25.43 $25.43 161,731
2023-05-02 $26.04 $26.04 $25.15 $25.55 $25.55 272,749
2023-05-01 $26.25 $26.45 $26.08 $26.13 $26.13 211,149
2023-04-28 $25.92 $26.31 $25.85 $26.28 $26.28 308,769
2023-04-27 $25.59 $25.98 $25.54 $25.95 $25.95 125,523
2023-04-26 $25.63 $25.80 $25.42 $25.48 $25.48 227,415
2023-04-25 $26.12 $26.13 $25.71 $25.74 $25.74 482,139
2023-04-24 $26.32 $26.52 $26.25 $26.38 $26.38 152,451
2023-04-21 $26.62 $26.62 $26.25 $26.35 $26.35 196,587
2023-04-20 $26.47 $26.74 $26.47 $26.58 $26.58 217,436
2023-04-19 $26.59 $26.79 $26.47 $26.71 $26.71 173,745
2023-04-18 $26.74 $26.80 $26.47 $26.64 $26.64 229,501
2023-04-17 $26.43 $26.68 $26.40 $26.68 $26.68 236,713
2023-04-14 $26.59 $26.78 $26.29 $26.44 $26.44 237,246
2023-04-13 $26.38 $26.61 $26.21 $26.55 $26.55 157,623
2023-04-12 $26.67 $26.67 $26.23 $26.28 $26.28 211,226
2023-04-11 $26.29 $26.56 $26.22 $26.45 $26.45 161,938
2023-04-10 $25.70 $26.22 $25.70 $26.10 $26.10 368,990
2023-04-06 $25.74 $25.92 $25.70 $25.77 $25.77 237,844
2023-04-05 $25.83 $25.89 $25.59 $25.79 $25.79 207,638
2023-04-04 $26.80 $26.80 $25.85 $26.02 $26.02 290,847
2023-04-03 $26.74 $26.89 $26.43 $26.73 $26.73 213,601
2023-03-31 $26.42 $26.66 $26.33 $26.65 $26.65 268,594
2023-03-30 $26.47 $26.55 $26.14 $26.24 $26.24 225,133
2023-03-29 $26.16 $26.28 $26.06 $26.24 $26.24 269,761
2023-03-28 $25.92 $26.08 $25.82 $25.94 $25.94 148,147
2023-03-27 $26.07 $26.13 $25.72 $25.95 $25.95 147,328
2023-03-24 $25.11 $25.67 $24.97 $25.63 $25.63 205,789
2023-03-23 $26.10 $26.25 $25.37 $25.57 $25.44 230,601
2023-03-22 $26.69 $26.74 $25.89 $25.89 $25.76 123,833
2023-03-21 $26.51 $26.77 $26.51 $26.70 $26.56 131,047
2023-03-20 $25.84 $26.29 $25.81 $25.97 $25.84 120,043
2023-03-17 $25.97 $26.09 $25.44 $25.54 $25.41 239,364
2023-03-16 $25.50 $26.32 $25.28 $26.25 $26.12 1,028,957
2023-03-15 $25.65 $25.86 $25.35 $25.75 $25.62 339,218
2023-03-14 $26.76 $26.82 $26.08 $26.40 $26.26 204,495
2023-03-13 $26.04 $26.44 $25.59 $25.96 $25.83 291,734
2023-03-10 $27.30 $27.41 $26.50 $26.75 $26.61 626,736
2023-03-09 $28.16 $28.23 $27.49 $27.49 $27.35 204,147
2023-03-08 $28.20 $28.31 $27.98 $28.19 $28.05 335,783
2023-03-07 $28.43 $28.55 $28.11 $28.11 $27.97 302,515
2023-03-06 $28.97 $28.97 $28.42 $28.50 $28.36 491,344
2023-03-03 $28.78 $28.97 $28.57 $28.92 $28.77 202,413
2023-03-02 $28.50 $28.67 $28.32 $28.63 $28.48 129,824
2023-03-01 $28.59 $28.78 $28.52 $28.69 $28.54 212,188
2023-02-28 $28.62 $28.84 $28.57 $28.60 $28.45 126,557
2023-02-27 $28.81 $28.92 $28.51 $28.60 $28.45 306,181
2023-02-24 $28.22 $28.59 $28.18 $28.55 $28.40 413,984
2023-02-23 $28.59 $28.71 $28.24 $28.64 $28.49 355,235
2023-02-22 $28.31 $28.54 $28.27 $28.35 $28.20 476,113
2023-02-21 $28.81 $28.84 $28.17 $28.18 $28.04 173,699
2023-02-17 $29.02 $29.14 $28.90 $29.10 $29.10 210,412
2023-02-16 $29.07 $29.45 $28.93 $29.13 $29.13 287,530
2023-02-15 $29.10 $29.41 $28.99 $29.40 $29.40 124,158
2023-02-14 $29.22 $29.38 $28.91 $29.28 $29.28 212,269
2023-02-13 $28.92 $29.34 $28.85 $29.32 $29.32 980,545
2023-02-10 $28.78 $28.90 $28.67 $28.89 $28.89 183,436
2023-02-09 $29.38 $29.44 $28.73 $28.83 $28.83 141,876
2023-02-08 $29.35 $29.42 $29.06 $29.11 $29.11 117,128
2023-02-07 $29.07 $29.52 $28.97 $29.49 $29.49 221,589
2023-02-06 $29.41 $29.43 $29.07 $29.18 $29.18 121,359
2023-02-03 $29.50 $29.88 $29.42 $29.58 $29.58 300,976
2023-02-02 $29.52 $29.89 $29.45 $29.71 $29.71 617,380
2023-02-01 $28.88 $29.54 $28.72 $29.34 $29.34 230,106
2023-01-31 $28.32 $28.94 $28.26 $28.94 $28.94 217,484
2023-01-30 $28.34 $28.54 $28.18 $28.19 $28.19 182,864
2023-01-27 $28.41 $28.59 $28.30 $28.49 $28.49 426,513
2023-01-26 $28.35 $28.45 $28.03 $28.42 $28.42 644,800
2023-01-25 $27.80 $28.14 $27.68 $28.13 $28.13 282,401
2023-01-24 $27.99 $28.11 $27.82 $28.00 $28.00 207,507
2023-01-23 $27.74 $28.17 $27.74 $28.06 $28.06 158,926
2023-01-20 $27.34 $27.74 $27.20 $27.74 $27.74 193,602
2023-01-19 $27.40 $27.40 $27.00 $27.22 $27.22 260,253
2023-01-18 $27.96 $28.15 $27.47 $27.47 $27.47 225,117
2023-01-17 $28.09 $28.09 $27.81 $27.87 $27.87 209,791
2023-01-13 $27.79 $28.09 $27.65 $28.07 $28.07 478,294
2023-01-12 $27.88 $28.02 $27.66 $27.97 $27.97 223,219
2023-01-11 $27.54 $27.78 $27.52 $27.78 $27.78 468,686
2023-01-10 $27.11 $27.39 $26.96 $27.35 $27.35 200,128
2023-01-09 $27.07 $27.34 $27.01 $27.06 $27.06 687,140
2023-01-06 $26.58 $27.01 $26.48 $27.00 $27.00 131,635
2023-01-05 $26.39 $26.39 $26.07 $26.30 $26.30 140,157
2023-01-04 $26.27 $26.61 $26.25 $26.46 $26.46 362,270
2023-01-03 $26.22 $26.33 $25.87 $26.06 $26.06 217,134
2022-12-30 $26.07 $26.09 $25.85 $26.05 $26.05 656,980
2022-12-29 $25.91 $26.24 $25.91 $26.16 $26.16 273,451
2022-12-28 $26.18 $26.27 $25.69 $25.72 $25.72 346,575
2022-12-27 $26.21 $26.29 $26.08 $26.22 $26.22 169,596
2022-12-23 $25.89 $26.18 $25.83 $26.14 $26.14 324,196
2022-12-22 $26.20 $26.20 $25.74 $26.19 $25.96 501,005
2022-12-21 $26.22 $26.49 $26.22 $26.41 $26.18 531,489
2022-12-20 $25.88 $26.10 $25.80 $25.96 $25.73 652,376
2022-12-19 $26.17 $26.25 $25.77 $25.90 $25.67 194,486
2022-12-16 $26.04 $26.19 $25.90 $26.06 $25.83 170,885
2022-12-15 $26.57 $26.57 $26.22 $26.33 $26.10 194,507
2022-12-14 $27.11 $27.26 $26.76 $26.90 $26.67 105,958
2022-12-13 $27.80 $27.82 $26.96 $27.06 $26.82 176,406
2022-12-12 $26.74 $27.05 $26.55 $27.04 $26.80 198,336
2022-12-09 $26.78 $26.97 $26.66 $26.67 $26.44 125,460
2022-12-08 $26.90 $27.06 $26.71 $26.89 $26.66 177,730
2022-12-07 $26.76 $26.95 $26.67 $26.70 $26.47 126,757
2022-12-06 $27.08 $27.08 $26.57 $26.80 $26.57 107,501
2022-12-05 $27.54 $27.54 $26.91 $27.04 $26.80 107,336
2022-12-02 $27.33 $27.80 $27.33 $27.72 $27.48 164,072
2022-12-01 $27.79 $27.91 $27.54 $27.64 $27.40 132,889
2022-11-30 $27.18 $27.69 $26.80 $27.69 $27.69 214,985
2022-11-29 $27.08 $27.27 $27.08 $27.17 $27.17 287,486
2022-11-28 $27.36 $27.43 $26.94 $27.08 $27.08 158,551
2022-11-25 $27.48 $27.65 $27.43 $27.57 $27.57 75,303
2022-11-23 $27.43 $27.54 $27.33 $27.48 $27.48 107,344
2022-11-22 $27.13 $27.45 $27.13 $27.41 $27.41 115,557
2022-11-21 $26.95 $27.01 $26.78 $26.94 $26.94 107,102
2022-11-18 $27.09 $27.16 $26.77 $26.99 $26.99 107,857
2022-11-17 $26.61 $26.87 $26.48 $26.84 $26.84 120,411
2022-11-16 $27.25 $27.33 $26.93 $26.96 $26.96 380,944
2022-11-15 $27.57 $27.69 $27.30 $27.50 $27.50 262,843
2022-11-14 $27.28 $27.52 $27.07 $27.08 $27.08 111,640
2022-11-11 $27.24 $27.56 $27.18 $27.45 $27.45 122,500
2022-11-10 $26.49 $27.10 $26.49 $27.07 $27.07 503,158
2022-11-09 $25.87 $26.03 $25.53 $25.58 $25.58 162,580
2022-11-08 $26.22 $26.37 $25.84 $26.13 $26.13 264,293
2022-11-07 $25.98 $26.10 $25.69 $26.10 $26.10 307,868
2022-11-04 $25.53 $25.90 $25.37 $25.83 $25.83 296,005
2022-11-03 $24.99 $25.32 $24.75 $25.11 $25.11 309,343
2022-11-02 $26.00 $26.16 $25.22 $25.25 $25.25 230,261
2022-11-01 $26.19 $26.19 $25.83 $26.04 $26.04 193,431
2022-10-31 $25.85 $26.01 $25.71 $25.90 $25.90 208,055
2022-10-28 $25.48 $25.99 $25.35 $25.97 $25.97 153,560
2022-10-27 $25.49 $25.75 $25.38 $25.42 $25.42 177,623
2022-10-26 $25.33 $25.64 $25.22 $25.28 $25.28 150,052
2022-10-25 $24.73 $25.33 $24.73 $25.27 $25.27 268,340
2022-10-24 $24.61 $24.84 $24.50 $24.76 $24.76 159,740
2022-10-21 $23.89 $24.53 $23.81 $24.48 $24.48 218,558
2022-10-20 $24.41 $24.63 $23.85 $23.92 $23.92 238,465
2022-10-19 $24.67 $25.16 $24.15 $24.35 $24.35 342,453
2022-10-18 $25.00 $25.16 $24.59 $24.83 $24.83 242,569
2022-10-17 $24.44 $24.59 $24.31 $24.50 $24.50 198,123
2022-10-14 $24.68 $24.80 $23.93 $23.98 $23.98 156,157
2022-10-13 $23.45 $24.62 $23.25 $24.47 $24.47 138,457
2022-10-12 $24.01 $24.12 $23.85 $23.92 $23.92 220,923
2022-10-11 $23.85 $24.33 $23.75 $24.04 $24.04 280,041
2022-10-10 $24.11 $24.15 $23.85 $24.04 $24.04 169,590
2022-10-07 $24.34 $24.34 $23.88 $23.99 $23.99 368,125
2022-10-06 $24.53 $24.77 $24.45 $24.58 $24.58 103,221
2022-10-05 $24.40 $24.79 $24.36 $24.68 $24.68 254,341
2022-10-04 $24.21 $24.83 $24.19 $24.83 $24.83 277,371
2022-10-03 $23.44 $23.95 $23.24 $23.78 $23.78 195,495
2022-09-30 $23.27 $23.59 $23.02 $23.13 $23.13 228,367
2022-09-29 $23.42 $23.42 $23.06 $23.26 $23.26 118,884
2022-09-28 $23.18 $23.80 $23.09 $23.68 $23.68 136,928
2022-09-27 $23.23 $23.36 $22.77 $23.03 $23.03 138,117
2022-09-26 $23.22 $23.50 $22.93 $23.00 $23.00 218,128
2022-09-23 $23.51 $23.55 $23.04 $23.34 $23.34 282,907
2022-09-22 $24.48 $24.51 $23.97 $24.01 $23.87 618,196
2022-09-21 $24.99 $25.12 $24.50 $24.51 $24.37 193,059
2022-09-20 $24.94 $24.95 $24.56 $24.80 $24.66 437,980
2022-09-19 $24.58 $25.20 $24.58 $25.16 $25.01 179,536
2022-09-16 $24.72 $24.84 $24.53 $24.81 $24.81 155,574
2022-09-15 $25.02 $25.42 $24.95 $25.08 $25.08 141,453
2022-09-14 $25.22 $25.22 $24.86 $25.08 $25.08 304,485
2022-09-13 $25.69 $25.75 $25.10 $25.20 $25.20 142,153
2022-09-12 $26.15 $26.47 $26.15 $26.28 $26.28 81,662
2022-09-09 $25.74 $26.03 $25.74 $26.01 $26.01 184,387
2022-09-08 $25.14 $25.54 $24.97 $25.51 $25.51 115,862
2022-09-07 $24.87 $25.40 $24.87 $25.36 $25.36 100,509
2022-09-06 $25.25 $25.25 $24.74 $24.89 $24.89 559,933
2022-09-02 $25.59 $25.70 $25.03 $25.13 $25.13 133,994
2022-09-01 $25.27 $25.34 $24.98 $25.26 $25.26 115,771
2022-08-31 $25.83 $25.83 $25.44 $25.44 $25.44 116,910
2022-08-30 $26.07 $26.11 $25.62 $25.71 $25.71 192,587
2022-08-29 $26.02 $26.30 $25.99 $26.01 $26.01 296,464
2022-08-26 $27.15 $27.16 $26.23 $26.23 $26.23 311,613
2022-08-25 $26.74 $27.11 $26.74 $27.07 $27.07 549,621
2022-08-24 $26.64 $26.74 $26.45 $26.63 $26.63 224,435
2022-08-23 $26.59 $26.91 $26.59 $26.64 $26.64 192,811
2022-08-22 $26.89 $26.94 $26.50 $26.53 $26.53 540,280
2022-08-19 $27.48 $27.49 $27.13 $27.23 $27.23 90,068
2022-08-18 $27.50 $27.72 $27.43 $27.67 $27.67 189,421
2022-08-17 $27.47 $27.61 $27.26 $27.43 $27.43 220,175
2022-08-16 $27.37 $27.91 $27.37 $27.75 $27.75 399,116
2022-08-15 $27.30 $27.48 $27.23 $27.47 $27.47 225,223
2022-08-12 $27.18 $27.50 $27.13 $27.47 $27.47 155,493
2022-08-11 $26.99 $27.29 $26.96 $27.07 $27.07 132,516
2022-08-10 $26.55 $26.84 $26.55 $26.77 $26.77 296,030
2022-08-09 $26.36 $26.37 $25.95 $26.04 $26.04 136,792
2022-08-08 $26.47 $26.63 $26.33 $26.39 $26.39 140,589
2022-08-05 $25.93 $26.29 $25.93 $26.17 $26.17 115,343
2022-08-04 $26.32 $26.37 $26.17 $26.20 $26.20 130,259
2022-08-03 $26.36 $26.45 $26.11 $26.33 $26.33 208,134
2022-08-02 $26.47 $26.47 $26.11 $26.14 $26.14 197,612
2022-08-01 $26.36 $26.70 $26.17 $26.59 $26.59 292,456
2022-07-29 $26.27 $26.59 $26.17 $26.54 $26.54 246,145
2022-07-28 $25.99 $26.19 $25.68 $26.13 $26.13 195,387
2022-07-27 $25.54 $26.01 $25.40 $25.92 $25.92 179,553
2022-07-26 $25.47 $25.60 $25.28 $25.38 $25.38 108,322
2022-07-25 $25.64 $25.74 $25.47 $25.69 $25.69 219,774
2022-07-22 $25.70 $25.84 $25.35 $25.52 $25.52 180,432
2022-07-21 $25.50 $25.71 $25.21 $25.71 $25.71 132,220
2022-07-20 $25.23 $25.59 $25.17 $25.53 $25.53 208,196
2022-07-19 $24.80 $25.32 $24.79 $25.31 $25.31 202,794
2022-07-18 $24.67 $24.77 $24.38 $24.44 $24.44 322,044
2022-07-15 $24.25 $24.44 $23.98 $24.43 $24.43 146,859
2022-07-14 $23.81 $23.99 $23.60 $23.94 $23.94 192,858
2022-07-13 $23.93 $24.32 $23.85 $24.24 $24.24 281,583
2022-07-12 $24.16 $24.61 $24.14 $24.27 $24.27 398,653
2022-07-11 $24.20 $24.41 $24.19 $24.25 $24.25 102,390
2022-07-08 $24.48 $24.57 $24.26 $24.38 $24.38 104,758
2022-07-07 $24.30 $24.56 $24.25 $24.54 $24.54 280,184
2022-07-06 $24.20 $24.30 $23.70 $24.03 $24.03 378,739
2022-07-05 $23.72 $24.21 $23.50 $24.20 $24.20 111,894
2022-07-01 $23.84 $24.22 $23.64 $24.14 $24.14 94,127
2022-06-30 $23.74 $24.13 $23.48 $23.88 $23.88 131,258
2022-06-29 $24.36 $24.37 $23.87 $23.99 $23.99 142,566
2022-06-28 $24.73 $25.01 $24.31 $24.32 $24.32 334,575
2022-06-27 $24.74 $24.85 $24.50 $24.64 $24.64 83,119
2022-06-24 $23.85 $24.64 $23.85 $24.64 $24.64 236,379
2022-06-23 $23.86 $23.93 $23.54 $23.83 $23.68 135,407
2022-06-22 $23.58 $23.92 $23.51 $23.80 $23.65 103,386
2022-06-21 $24.02 $24.16 $23.88 $23.95 $23.80 183,335
2022-06-17 $23.61 $23.92 $23.41 $23.67 $23.52 246,650
2022-06-16 $24.26 $24.29 $23.43 $23.62 $23.47 247,025
2022-06-15 $24.96 $25.15 $24.55 $24.86 $24.70 265,733
2022-06-14 $24.75 $24.96 $24.49 $24.70 $24.55 184,698
2022-06-13 $25.01 $25.14 $24.53 $24.63 $24.48 743,862
2022-06-10 $26.15 $26.22 $25.67 $25.74 $25.58 263,145
2022-06-09 $26.91 $27.01 $26.55 $26.58 $26.41 72,075
2022-06-08 $27.46 $27.46 $26.94 $27.04 $26.87 153,096
2022-06-07 $27.01 $27.58 $26.94 $27.58 $27.41 127,031
2022-06-06 $27.23 $27.42 $27.13 $27.31 $27.14 285,824
2022-06-03 $27.08 $27.14 $26.94 $27.02 $26.85 144,088
2022-06-02 $26.82 $27.31 $26.82 $27.31 $27.14 338,179
2022-06-01 $27.08 $27.12 $26.47 $26.82 $26.65 127,821
2022-05-31 $27.03 $27.18 $26.75 $27.01 $26.84 154,346
2022-05-27 $26.81 $27.17 $26.81 $27.17 $27.00 235,092
2022-05-26 $26.24 $26.80 $26.24 $26.71 $26.54 336,210
2022-05-25 $25.28 $26.16 $25.28 $26.05 $25.89 194,481
2022-05-24 $25.48 $25.54 $24.87 $25.39 $25.23 369,008
2022-05-23 $25.69 $25.87 $25.44 $25.70 $25.54 248,816
2022-05-20 $25.73 $25.73 $24.81 $25.37 $25.21 648,166
2022-05-19 $25.45 $25.80 $25.27 $25.49 $25.33 240,997
2022-05-18 $26.35 $26.35 $25.50 $25.62 $25.46 155,499
2022-05-17 $26.37 $26.71 $26.18 $26.70 $26.53 256,832
2022-05-16 $25.99 $26.11 $25.63 $25.94 $25.78 256,461
2022-05-13 $25.84 $26.27 $25.81 $26.01 $25.85 186,254
2022-05-12 $25.27 $25.63 $25.02 $25.52 $25.36 387,986
2022-05-11 $25.82 $26.23 $25.27 $25.33 $25.17 280,432
2022-05-10 $26.32 $26.34 $25.38 $25.78 $25.62 626,649
2022-05-09 $26.11 $26.43 $25.95 $26.08 $25.92 379,751
2022-05-06 $26.74 $26.81 $26.15 $26.60 $26.43 161,445
2022-05-05 $27.42 $27.42 $26.48 $26.75 $26.58 204,004
2022-05-04 $26.88 $27.69 $26.69 $27.69 $27.52 190,087
2022-05-03 $26.48 $26.94 $26.44 $26.83 $26.66 198,483
2022-05-02 $26.16 $26.49 $25.86 $26.47 $26.30 228,528
2022-04-29 $26.70 $26.97 $26.05 $26.10 $26.10 262,229
2022-04-28 $26.73 $27.04 $26.24 $26.94 $26.94 242,940
2022-04-27 $26.44 $26.69 $26.24 $26.45 $26.45 374,542
2022-04-26 $26.98 $27.08 $26.42 $26.44 $26.44 288,354
2022-04-25 $26.75 $27.22 $26.35 $27.21 $27.21 729,123
2022-04-22 $27.67 $27.71 $26.98 $27.01 $27.01 273,492
2022-04-21 $28.56 $28.61 $27.71 $27.85 $27.85 361,258
2022-04-20 $28.16 $28.40 $28.15 $28.23 $28.23 364,510
2022-04-19 $27.32 $27.98 $27.32 $27.89 $27.89 792,218
2022-04-18 $27.13 $27.37 $27.08 $27.29 $27.29 235,150
2022-04-14 $27.39 $27.52 $27.16 $27.16 $27.16 528,443
2022-04-13 $26.98 $27.38 $26.96 $27.37 $27.37 336,489
2022-04-12 $27.14 $27.53 $26.85 $26.90 $26.90 442,438
2022-04-11 $26.88 $27.35 $26.87 $26.91 $26.91 197,597
2022-04-08 $26.91 $27.24 $26.77 $26.95 $26.95 273,145
2022-04-07 $26.91 $26.98 $26.48 $26.89 $26.89 257,520
2022-04-06 $27.17 $27.17 $26.74 $26.92 $26.92 237,703
2022-04-05 $27.74 $27.87 $27.28 $27.35 $27.35 287,600
2022-04-04 $27.84 $27.85 $27.60 $27.78 $27.78 263,739
2022-04-01 $28.07 $28.09 $27.63 $27.85 $27.85 360,705
2022-03-31 $28.42 $28.48 $27.80 $27.87 $27.87 514,869
2022-03-30 $28.99 $28.99 $28.30 $28.42 $28.42 546,953
2022-03-29 $28.69 $29.03 $28.69 $29.01 $29.01 571,386
2022-03-28 $28.53 $28.53 $28.17 $28.45 $28.45 259,658
2022-03-25 $28.36 $28.60 $28.32 $28.58 $28.58 401,427
2022-03-24 $28.42 $28.43 $28.20 $28.43 $28.36 234,633
2022-03-23 $28.75 $28.76 $28.22 $28.23 $28.16 374,310
2022-03-22 $28.97 $29.22 $28.76 $28.87 $28.80 237,568
2022-03-21 $29.10 $29.25 $28.61 $28.77 $28.70 230,997
2022-03-18 $28.57 $29.03 $28.41 $28.97 $28.90 374,788
2022-03-17 $28.47 $28.75 $28.32 $28.74 $28.67 321,751
2022-03-16 $28.20 $28.63 $27.97 $28.62 $28.55 648,025
2022-03-15 $27.72 $27.95 $27.56 $27.89 $27.82 324,966
2022-03-14 $27.83 $27.91 $27.42 $27.57 $27.50 150,378
2022-03-11 $28.00 $28.16 $27.58 $27.60 $27.53 295,882
2022-03-10 $27.58 $27.83 $27.42 $27.81 $27.74 354,645
2022-03-09 $27.80 $28.05 $27.62 $27.90 $27.83 296,188
2022-03-08 $27.22 $27.86 $27.06 $27.19 $27.12 522,264
2022-03-07 $28.10 $28.10 $27.15 $27.17 $27.10 220,352
2022-03-04 $28.40 $28.40 $27.89 $28.17 $28.10 376,473
2022-03-03 $29.00 $29.10 $28.50 $28.72 $28.65 520,053
2022-03-02 $28.12 $29.02 $28.12 $28.91 $28.84 359,589
2022-03-01 $28.68 $28.68 $27.80 $27.98 $27.91 323,149
2022-02-28 $28.39 $28.77 $28.39 $28.68 $28.61 595,107
2022-02-25 $27.91 $28.66 $27.81 $28.66 $28.59 355,777
2022-02-24 $26.91 $27.80 $26.66 $27.74 $27.67 852,637
2022-02-23 $28.42 $28.42 $27.51 $27.59 $27.52 381,562
2022-02-22 $28.52 $28.65 $27.99 $28.18 $28.11 352,099
2022-02-18 $28.71 $28.91 $28.49 $28.60 $28.53 232,938
2022-02-17 $29.08 $29.22 $28.67 $28.75 $28.68 370,798
2022-02-16 $29.07 $29.41 $29.07 $29.36 $29.29 382,001
2022-02-15 $28.91 $29.29 $28.84 $29.28 $29.21 349,073
2022-02-14 $28.79 $28.97 $28.42 $28.65 $28.58 350,796
2022-02-11 $29.10 $29.26 $28.57 $28.76 $28.69 707,859
2022-02-10 $29.30 $29.67 $28.90 $29.04 $28.97 504,542
2022-02-09 $29.60 $29.65 $29.45 $29.54 $29.46 602,096
2022-02-08 $28.94 $29.37 $28.90 $29.35 $29.28 489,373
2022-02-07 $28.82 $28.96 $28.63 $28.77 $28.70 382,262
2022-02-04 $28.77 $28.93 $28.40 $28.74 $28.67 439,986
2022-02-03 $29.02 $29.22 $28.72 $28.78 $28.71 373,385
2022-02-02 $29.21 $29.25 $28.88 $29.20 $29.13 684,303
2022-02-01 $28.98 $29.19 $28.52 $29.15 $29.08 256,059
2022-01-31 $28.19 $28.90 $28.18 $28.90 $28.83 211,185
2022-01-28 $28.06 $28.40 $27.63 $28.36 $28.29 363,753
2022-01-27 $28.64 $28.91 $27.85 $28.03 $27.96 266,583
2022-01-26 $29.11 $29.26 $28.13 $28.39 $28.32 549,396
2022-01-25 $28.71 $29.02 $28.11 $28.74 $28.67 901,280
2022-01-24 $28.01 $29.10 $27.80 $29.04 $28.97 580,663
2022-01-21 $28.78 $29.10 $28.40 $28.46 $28.39 262,321
2022-01-20 $29.61 $29.82 $28.80 $28.85 $28.78 689,172
2022-01-19 $30.16 $30.16 $29.44 $29.45 $29.37 319,422
2022-01-18 $30.54 $30.54 $29.91 $30.00 $29.92 724,425
2022-01-14 $30.48 $30.64 $30.26 $30.59 $30.51 364,750
2022-01-13 $30.78 $30.99 $30.62 $30.69 $30.61 254,373
2022-01-12 $30.72 $30.90 $30.41 $30.58 $30.50 413,397
2022-01-11 $30.37 $30.64 $30.14 $30.64 $30.56 730,664
2022-01-10 $30.45 $30.45 $29.99 $30.39 $30.31 446,285
2022-01-07 $30.70 $30.73 $30.33 $30.42 $30.34 304,582
2022-01-06 $30.44 $30.77 $30.28 $30.64 $30.56 403,561
2022-01-05 $30.93 $31.06 $30.33 $30.35 $30.27 330,985
2022-01-04 $30.60 $30.97 $30.60 $30.89 $30.81 546,053
2022-01-03 $30.44 $30.60 $30.22 $30.43 $30.35 575,707
2021-12-31 $30.27 $30.40 $30.20 $30.30 $30.23 109,772
2021-12-30 $30.50 $30.61 $30.22 $30.27 $30.19 125,544
2021-12-29 $30.26 $30.44 $30.18 $30.38 $30.30 166,508
2021-12-28 $30.14 $30.33 $30.04 $30.17 $30.09 71,687
2021-12-27 $29.78 $30.12 $29.64 $30.08 $30.00 183,427
2021-12-23 $29.71 $29.82 $29.66 $29.72 $29.64 234,046
2021-12-22 $29.40 $29.65 $29.29 $29.65 $29.45 236,397
2021-12-21 $28.99 $29.39 $28.99 $29.35 $29.15 85,591
2021-12-20 $28.82 $28.82 $28.25 $28.62 $28.43 126,111
2021-12-17 $29.57 $29.65 $29.13 $29.21 $29.01 200,590
2021-12-16 $30.05 $30.09 $29.50 $29.60 $29.40 174,947
2021-12-15 $29.56 $29.87 $29.28 $29.86 $29.66 159,010
2021-12-14 $29.29 $29.70 $29.29 $29.40 $29.20 112,919
2021-12-13 $29.83 $29.83 $29.37 $29.38 $29.18 342,809
2021-12-10 $29.95 $29.95 $29.62 $29.80 $29.60 174,860
2021-12-09 $29.95 $30.00 $29.71 $29.72 $29.52 146,813
2021-12-08 $30.10 $30.19 $29.90 $30.05 $29.85 455,636
2021-12-07 $30.04 $30.25 $29.92 $29.99 $29.79 199,609
2021-12-06 $29.36 $29.92 $29.32 $29.67 $29.47 162,081
2021-12-03 $29.54 $29.60 $28.89 $29.13 $28.93 150,613
2021-12-02 $28.73 $29.50 $28.73 $29.35 $29.15 198,222
2021-12-01 $29.28 $29.65 $28.55 $28.58 $28.39 112,807
2021-11-30 $29.45 $29.45 $28.78 $28.82 $28.62 103,881
2021-11-29 $29.99 $29.99 $29.46 $29.66 $29.46 144,618
2021-11-26 $29.84 $29.89 $29.39 $29.55 $29.35 105,251
2021-11-24 $30.63 $30.72 $30.55 $30.66 $30.45 168,559
2021-11-23 $30.63 $30.79 $30.46 $30.65 $30.44 117,226
2021-11-22 $30.63 $30.93 $30.52 $30.62 $30.41 134,230
2021-11-19 $30.38 $30.61 $30.26 $30.39 $30.19 80,784
2021-11-18 $30.75 $30.75 $30.30 $30.58 $30.37 257,727
2021-11-17 $30.79 $30.79 $30.41 $30.59 $30.39 107,626
2021-11-16 $30.77 $30.99 $30.65 $30.81 $30.60 158,644
2021-11-15 $30.95 $30.95 $30.68 $30.80 $30.59 127,828
2021-11-12 $30.78 $30.82 $30.65 $30.75 $30.54 142,773
2021-11-11 $30.63 $30.71 $30.52 $30.71 $30.50 278,800
2021-11-10 $30.64 $30.79 $30.37 $30.37 $30.17 101,656
2021-11-09 $30.64 $30.76 $30.51 $30.74 $30.53 273,827
2021-11-08 $30.71 $30.81 $30.55 $30.55 $30.34 119,920
2021-11-05 $30.54 $30.74 $30.43 $30.45 $30.25 210,971
2021-11-04 $30.54 $30.58 $30.20 $30.38 $30.18 181,158
2021-11-03 $30.09 $30.59 $30.06 $30.41 $30.21 73,345
2021-11-02 $30.19 $30.19 $29.91 $30.11 $29.91 121,444
2021-11-01 $29.66 $30.08 $29.58 $30.07 $29.87 144,754
2021-10-29 $29.53 $29.63 $29.33 $29.51 $29.31 88,238
2021-10-28 $29.23 $29.45 $29.23 $29.45 $29.25 94,936
2021-10-27 $29.74 $29.74 $29.00 $29.04 $28.84 148,042
2021-10-26 $30.21 $30.21 $29.72 $29.72 $29.52 132,820
2021-10-25 $29.95 $30.18 $29.91 $30.12 $29.92 211,912
2021-10-22 $30.06 $30.18 $29.86 $30.04 $29.84 148,977
2021-10-21 $29.80 $29.95 $29.68 $29.95 $29.75 86,696
2021-10-20 $29.61 $29.88 $29.50 $29.81 $29.60 167,917
2021-10-19 $29.60 $29.72 $29.38 $29.59 $29.39 85,757
2021-10-18 $29.36 $29.53 $29.25 $29.45 $29.25 97,104
2021-10-15 $29.64 $29.70 $29.38 $29.45 $29.25 260,827
2021-10-14 $29.24 $29.39 $29.09 $29.37 $29.17 212,578
2021-10-13 $28.99 $29.01 $28.59 $28.92 $28.73 128,091
2021-10-12 $28.93 $29.02 $28.79 $28.87 $28.68 66,335
2021-10-11 $29.14 $29.32 $28.85 $28.85 $28.66 141,021
2021-10-08 $29.25 $29.28 $29.04 $29.08 $28.88 379,257
2021-10-07 $28.98 $29.37 $28.98 $29.26 $29.06 86,895
2021-10-06 $28.63 $28.77 $28.30 $28.73 $28.53 103,009
2021-10-05 $28.83 $29.00 $28.63 $28.83 $28.64 614,406
2021-10-04 $28.69 $28.87 $28.49 $28.71 $28.52 101,705
2021-10-01 $28.48 $28.88 $28.17 $28.78 $28.59 81,708
2021-09-30 $29.04 $29.04 $28.27 $28.27 $28.08 95,758
2021-09-29 $28.98 $28.98 $28.75 $28.86 $28.67 100,748
2021-09-28 $29.22 $29.36 $28.71 $28.86 $28.67 110,983
2021-09-27 $29.04 $29.41 $29.02 $29.30 $29.10 119,014
2021-09-24 $28.65 $28.93 $28.65 $28.79 $28.60 34,816
2021-09-23 $28.47 $28.93 $28.40 $28.72 $28.53 65,035
2021-09-22 $28.25 $28.56 $28.22 $28.30 $28.03 191,334
2021-09-21 $28.26 $28.26 $27.89 $28.02 $27.75 34,902
2021-09-20 $28.21 $28.23 $27.77 $28.14 $27.87 178,271
2021-09-17 $28.90 $28.90 $28.56 $28.72 $28.45 30,716
2021-09-16 $29.00 $29.01 $28.76 $28.86 $28.59 80,368
2021-09-15 $28.57 $28.97 $28.57 $28.91 $28.64 51,436
2021-09-14 $29.08 $29.19 $28.52 $28.54 $28.26 22,870
2021-09-13 $28.98 $29.09 $28.86 $29.01 $28.73 38,109
2021-09-10 $29.27 $29.36 $28.82 $28.92 $28.65 45,795
2021-09-09 $29.02 $29.28 $29.02 $29.04 $28.76 65,336
2021-09-08 $29.18 $29.18 $28.91 $28.98 $28.70 72,398
2021-09-07 $29.67 $29.69 $29.27 $29.27 $28.99 54,098
2021-09-03 $29.79 $29.79 $29.56 $29.64 $29.36 60,787
2021-09-02 $29.68 $29.86 $29.68 $29.83 $29.55 40,472
2021-09-01 $29.81 $29.81 $29.46 $29.66 $29.38 50,261
2021-08-31 $29.85 $29.85 $29.66 $29.72 $29.44 47,985
2021-08-30 $30.13 $30.13 $29.83 $29.92 $29.64 80,654
2021-08-27 $29.48 $30.12 $29.48 $30.12 $29.83 240,644
2021-08-26 $29.73 $29.73 $29.36 $29.51 $29.23 66,155
2021-08-25 $29.54 $29.80 $29.50 $29.70 $29.42 50,018
2021-08-24 $29.18 $29.44 $29.18 $29.44 $29.16 54,130
2021-08-23 $29.07 $29.16 $28.96 $29.12 $28.84 176,936
2021-08-20 $28.42 $28.90 $28.42 $28.90 $28.63 33,172
2021-08-19 $28.49 $28.63 $28.30 $28.47 $28.20 26,389
2021-08-18 $28.87 $29.17 $28.71 $28.73 $28.46 16,270
2021-08-17 $29.28 $29.28 $28.73 $28.90 $28.63 57,018
2021-08-16 $29.45 $29.54 $29.22 $29.41 $29.13 36,403
2021-08-13 $29.71 $29.71 $29.50 $29.53 $29.24 41,681
2021-08-12 $29.73 $29.73 $29.48 $29.63 $29.35 46,484
2021-08-11 $29.41 $29.68 $29.21 $29.68 $29.40 46,253
2021-08-10 $29.14 $29.35 $28.98 $29.30 $29.02 113,929
2021-08-09 $29.18 $29.25 $28.97 $29.05 $28.77 101,281
2021-08-06 $29.23 $29.28 $29.11 $29.17 $28.89 43,167
2021-08-05 $28.92 $29.09 $28.88 $29.07 $28.79 145,006
2021-08-04 $28.86 $29.06 $28.75 $28.82 $28.55 52,750
2021-08-03 $28.83 $29.17 $28.63 $29.17 $28.89 104,680
2021-08-02 $29.23 $29.49 $28.81 $28.85 $28.57 593,919
2021-07-30 $28.85 $29.33 $28.85 $29.04 $28.76 253,260
2021-07-29 $28.97 $29.19 $28.97 $28.97 $28.69 23,875
2021-07-28 $28.60 $28.85 $28.31 $28.74 $28.47 54,436
2021-07-27 $28.42 $28.55 $28.27 $28.35 $28.08 32,559
2021-07-26 $28.67 $28.73 $28.53 $28.58 $28.31 23,848
2021-07-23 $28.52 $28.61 $28.30 $28.59 $28.32 20,776
2021-07-22 $28.37 $28.39 $28.13 $28.26 $27.99 27,649
2021-07-21 $28.52 $28.80 $28.51 $28.67 $28.40 71,555
2021-07-20 $27.66 $28.39 $27.66 $28.34 $28.07 32,070
2021-07-19 $27.60 $27.74 $27.36 $27.62 $27.36 62,572
2021-07-16 $28.71 $28.71 $28.05 $28.06 $27.79 42,524
2021-07-15 $28.43 $28.64 $28.29 $28.48 $28.21 52,781
2021-07-14 $28.87 $28.91 $28.47 $28.54 $28.27 35,116
2021-07-13 $29.00 $29.00 $28.60 $28.66 $28.39 89,466
2021-07-12 $28.98 $29.12 $28.95 $29.08 $28.80 16,667
2021-07-09 $28.81 $29.04 $28.73 $29.00 $28.73 58,338
2021-07-08 $28.37 $28.59 $28.08 $28.26 $27.99 294,685
2021-07-07 $28.68 $28.91 $28.55 $28.81 $28.53 108,072
2021-07-06 $29.08 $29.08 $28.48 $28.74 $28.47 40,383
2021-07-02 $29.39 $29.39 $29.13 $29.20 $28.92 132,496
2021-07-01 $29.27 $29.41 $29.19 $29.36 $29.08 142,933
2021-06-30 $28.97 $29.12 $28.95 $29.10 $28.82 31,434
2021-06-29 $29.15 $29.29 $28.95 $29.02 $28.74 51,796
2021-06-28 $29.33 $29.33 $28.86 $28.96 $28.68 106,898
2021-06-25 $29.20 $29.35 $29.20 $29.30 $29.02 13,089
2021-06-24 $28.87 $29.07 $28.75 $29.02 $28.74 37,733
2021-06-23 $28.91 $28.97 $28.78 $28.78 $28.42 44,205
2021-06-22 $28.78 $28.89 $28.52 $28.71 $28.36 30,164
2021-06-21 $28.42 $28.90 $28.29 $28.85 $28.49 254,390
2021-06-18 $28.44 $28.45 $28.00 $28.00 $27.65 41,753
2021-06-17 $29.46 $29.46 $28.45 $28.74 $28.38 31,159
2021-06-16 $29.54 $29.54 $29.25 $29.41 $29.04 45,750
2021-06-15 $29.56 $29.65 $29.37 $29.55 $29.19 40,903
2021-06-14 $29.86 $29.86 $29.36 $29.51 $29.15 27,059
2021-06-11 $29.74 $29.85 $29.67 $29.85 $29.48 20,515
2021-06-10 $29.85 $29.90 $29.59 $29.59 $29.22 94,557
2021-06-09 $30.19 $30.39 $29.89 $29.89 $29.52 155,233
2021-06-08 $30.07 $30.56 $29.83 $30.24 $29.87 214,082
2021-06-07 $30.20 $30.20 $29.86 $30.00 $29.63 61,465
2021-06-04 $30.08 $30.37 $29.79 $30.12 $29.75 85,630
2021-06-03 $29.95 $29.98 $29.72 $29.88 $29.51 47,327
2021-06-02 $30.47 $30.47 $29.99 $30.07 $29.70 42,701
2021-06-01 $30.38 $30.38 $30.20 $30.33 $29.96 43,751
2021-05-28 $30.24 $30.24 $29.86 $30.03 $29.66 48,117
2021-05-27 $30.05 $30.18 $30.05 $30.07 $29.70 59,874
2021-05-26 $29.61 $30.02 $29.54 $29.88 $29.51 20,071
2021-05-25 $29.89 $30.01 $29.43 $29.43 $29.06 74,337
2021-05-24 $29.66 $29.87 $29.66 $29.79 $29.42 34,648
2021-05-21 $29.74 $29.84 $29.51 $29.55 $29.19 36,288
2021-05-20 $29.53 $30.42 $29.31 $29.51 $29.15 60,319
2021-05-19 $29.31 $29.57 $28.90 $29.37 $29.01 275,970
2021-05-18 $30.15 $30.15 $29.52 $29.60 $29.24 33,240
2021-05-17 $30.07 $30.35 $29.84 $30.06 $29.69 57,549
2021-05-14 $29.81 $30.13 $29.77 $30.13 $29.76 20,857
2021-05-13 $28.94 $29.68 $28.94 $29.57 $29.20 28,154
2021-05-12 $29.66 $29.66 $28.85 $28.87 $28.52 37,299
2021-05-11 $29.90 $30.02 $29.48 $29.79 $29.42 58,082
2021-05-10 $30.58 $30.76 $30.29 $30.30 $29.93 27,927
2021-05-07 $30.03 $30.46 $30.03 $30.39 $30.02 32,579
2021-05-06 $29.95 $30.13 $29.72 $30.10 $29.73 72,348
2021-05-05 $30.03 $30.03 $29.54 $29.93 $29.56 56,015
2021-05-04 $29.73 $29.97 $29.47 $29.83 $29.46 51,121
2021-05-03 $29.88 $30.08 $29.57 $29.71 $29.34 22,234
2021-04-30 $29.70 $29.70 $29.34 $29.39 $29.03 102,044
2021-04-29 $30.00 $30.07 $29.66 $29.93 $29.56 30,239
2021-04-28 $29.88 $29.88 $29.67 $29.80 $29.43 46,115
2021-04-27 $29.90 $29.90 $29.72 $29.75 $29.38 46,475
2021-04-26 $29.79 $30.08 $29.72 $29.72 $29.35 30,177
2021-04-23 $29.27 $29.84 $29.27 $29.68 $29.31 101,035
2021-04-22 $29.34 $29.59 $29.10 $29.21 $28.85 108,422
2021-04-21 $28.90 $29.33 $28.90 $29.29 $28.92 10,659
2021-04-20 $29.36 $29.36 $28.67 $28.85 $28.49 26,483
2021-04-19 $29.63 $29.63 $29.32 $29.43 $29.06 16,674
2021-04-16 $29.62 $29.64 $29.43 $29.64 $29.27 267,801
2021-04-15 $29.41 $29.41 $29.05 $29.27 $28.91 123,042
2021-04-14 $29.04 $29.37 $29.04 $29.14 $28.78 16,714
2021-04-13 $29.20 $29.20 $28.88 $29.00 $28.64 36,012
2021-04-12 $29.27 $29.33 $29.14 $29.31 $28.94 19,591
2021-04-09 $29.10 $29.19 $28.96 $29.14 $28.78 53,948
2021-04-08 $28.97 $29.02 $28.69 $28.96 $28.60 31,213
2021-04-07 $29.07 $29.07 $28.80 $28.91 $28.55 40,015
2021-04-06 $29.13 $29.17 $28.99 $29.11 $28.75 86,968
2021-04-05 $29.09 $29.12 $28.85 $29.08 $28.72 21,668
2021-04-01 $28.49 $28.80 $28.35 $28.80 $28.44 65,228
2021-03-31 $28.44 $28.54 $28.28 $28.40 $28.05 26,570
2021-03-30 $28.03 $28.35 $27.98 $28.25 $27.90 15,642
2021-03-29 $28.43 $28.50 $27.83 $27.83 $27.49 61,516
2021-03-26 $27.96 $28.42 $27.93 $28.42 $28.07 15,212
2021-03-25 $26.84 $27.82 $26.84 $27.77 $27.43 14,495
2021-03-24 $27.66 $27.83 $27.15 $27.15 $26.77 231,750
2021-03-23 $27.84 $27.84 $27.22 $27.32 $26.94 22,752
2021-03-22 $28.35 $28.35 $27.93 $28.12 $27.73 10,833
2021-03-19 $28.24 $28.56 $28.15 $28.35 $27.95 28,869
2021-03-18 $28.83 $29.16 $28.34 $28.40 $28.01 12,989
2021-03-17 $28.64 $28.88 $28.37 $28.88 $28.48 85,362
2021-03-16 $28.76 $28.76 $28.47 $28.60 $28.20 13,046
2021-03-15 $28.87 $28.92 $28.59 $28.92 $28.52 12,487
2021-03-12 $28.57 $28.88 $28.57 $28.84 $28.45 12,170
2021-03-11 $28.64 $28.75 $28.47 $28.50 $28.11 9,885
2021-03-10 $28.25 $28.45 $28.25 $28.40 $28.01 52,282
2021-03-09 $27.91 $28.18 $27.91 $27.92 $27.53 19,796
2021-03-08 $27.81 $28.33 $27.81 $28.09 $27.71 34,379
2021-03-05 $27.05 $27.63 $26.61 $27.52 $27.14 11,168
2021-03-04 $27.33 $27.33 $26.40 $26.71 $26.34 8,902
2021-03-03 $27.45 $27.71 $27.25 $27.25 $26.87 7,048
2021-03-02 $27.42 $27.42 $27.12 $27.15 $26.78 18,337
2021-03-01 $27.25 $27.53 $27.25 $27.46 $27.08 3,258
2021-02-26 $27.02 $27.02 $26.73 $26.77 $26.40 5,329
2021-02-25 $27.80 $27.80 $27.05 $27.05 $26.68 13,945
2021-02-24 $27.49 $27.87 $27.46 $27.72 $27.34 6,235
2021-02-23 $27.08 $27.31 $26.81 $27.17 $26.80 20,480
2021-02-22 $26.71 $27.19 $26.71 $27.02 $26.65 9,831
2021-02-19 $26.61 $26.75 $26.60 $26.71 $26.34 7,594
2021-02-18 $26.10 $26.30 $26.06 $26.27 $25.91 12,445
2021-02-17 $26.42 $26.48 $26.35 $26.47 $26.10 12,749
2021-02-16 $26.63 $26.63 $26.50 $26.50 $26.13 9,150
2021-02-12 $26.32 $26.39 $26.23 $26.37 $26.00 9,755
2021-02-11 $26.46 $26.46 $26.01 $26.37 $26.01 7,370
2021-02-10 $26.37 $26.39 $26.14 $26.24 $25.87 7,192
2021-02-09 $26.05 $26.28 $26.00 $26.22 $25.86 11,534
2021-02-08 $25.91 $26.24 $25.91 $26.21 $25.84 8,527
2021-02-05 $25.66 $25.69 $25.58 $25.65 $25.30 20,589
2021-02-04 $25.51 $25.55 $25.50 $25.51 $25.16 10,984
2021-02-03 $24.90 $25.15 $24.89 $25.15 $24.80 10,357
2021-02-02 $24.95 $25.00 $24.94 $24.94 $24.60 3,922
2021-02-01 $24.16 $24.59 $24.12 $24.59 $24.25 15,305
2021-01-29 $24.56 $24.56 $24.11 $24.12 $23.78 23,126
2021-01-28 $24.83 $24.83 $24.71 $24.71 $24.37 11,702
2021-01-27 $24.54 $24.74 $24.44 $24.44 $24.10 10,097
2021-01-26 $25.74 $25.74 $25.01 $25.01 $24.66 16,362
2021-01-25 $25.28 $25.48 $25.28 $25.44 $25.09 3,713
2021-01-22 $25.35 $25.59 $25.35 $25.59 $25.23 10,291
2021-01-21 $25.67 $25.67 $25.39 $25.43 $25.07 17,677
2021-01-20 $25.58 $25.64 $25.54 $25.64 $25.29 13,785
2021-01-19 $25.45 $25.53 $25.37 $25.48 $25.13 44,006
2021-01-15 $24.99 $25.30 $24.99 $25.19 $24.85 2,325
2021-01-14 $25.58 $25.70 $25.54 $25.54 $25.19 9,747
2021-01-13 $25.32 $25.32 $25.15 $25.25 $24.90 25,493
2021-01-12 $25.25 $25.54 $25.25 $25.54 $25.19 9,967
2021-01-11 $25.06 $25.12 $25.05 $25.07 $24.72 5,717
2021-01-08 $25.22 $25.22 $25.00 $25.00 $24.65 2,120
2021-01-07 $25.15 $25.30 $25.15 $25.29 $24.94 18,758
2021-01-06 $24.93 $24.95 $24.82 $24.93 $24.59 3,732
2021-01-05 $23.76 $23.95 $23.76 $23.83 $23.50 4,424
2021-01-04 $23.74 $23.74 $23.74 $23.74 $23.41 142
2020-12-31 $23.74 $23.74 $23.74 $23.74 $23.41 152
2020-12-30 $23.65 $23.67 $23.64 $23.65 $23.33 454
2020-12-29 $23.90 $23.90 $23.29 $23.38 $23.05 6,344
2020-12-28 $23.73 $23.73 $23.67 $23.67 $23.35 937
2020-12-24 $23.48 $23.60 $23.48 $23.60 $23.28 1,905
2020-12-23 $23.77 $23.82 $23.77 $23.79 $23.34 1,775
2020-12-22 $23.57 $23.57 $23.36 $23.38 $22.93 2,064
2020-12-21 $23.17 $23.44 $23.17 $23.41 $22.96 12,071
2020-12-18 $23.78 $23.78 $23.51 $23.57 $23.12 1,824
2020-12-17 $23.73 $23.75 $23.73 $23.75 $23.29 2,075
2020-12-16 $23.95 $23.95 $23.60 $23.70 $23.24 2,825
2020-12-15 $23.68 $23.78 $23.68 $23.75 $23.29 2,473
2020-12-14 $23.43 $23.43 $23.23 $23.24 $22.79 1,506
2020-12-11 $23.14 $23.30 $23.14 $23.20 $22.75 4,102
2020-12-10 $23.34 $23.43 $23.26 $23.43 $22.98 1,154
2020-12-09 $23.49 $23.49 $23.37 $23.39 $22.94 496
2020-12-08 $23.25 $23.46 $23.25 $23.46 $23.01 1,176
2020-12-07 $23.26 $23.28 $23.20 $23.28 $22.83 7,795
2020-12-04 $23.31 $23.31 $23.30 $23.30 $22.85 1,324
2020-12-03 $22.73 $23.01 $22.73 $22.85 $22.41 1,218
2020-12-02 $22.63 $22.63 $22.60 $22.60 $22.16 666
2020-12-01 $22.73 $22.73 $22.49 $22.59 $22.15 4,539
2020-11-30 $22.90 $22.90 $22.22 $22.22 $21.79 6,679
2020-11-27 $22.83 $22.87 $22.82 $22.87 $22.43 607
2020-11-25 $22.90 $23.05 $22.89 $22.98 $22.54 18,854
2020-11-24 $23.00 $23.42 $22.99 $23.22 $22.77 13,570
2020-11-23 $22.30 $22.54 $22.30 $22.54 $22.11 1,957
2020-11-20 $22.00 $22.07 $22.00 $22.07 $21.64 596
2020-11-19 $22.04 $22.10 $22.04 $22.10 $21.68 325
2020-11-18 $22.38 $22.38 $22.04 $22.04 $21.61 253
2020-11-17 $22.11 $22.38 $21.87 $22.38 $21.95 14,589
2020-11-16 $21.99 $22.18 $21.99 $22.18 $21.75 999
2020-11-13 $21.49 $21.62 $21.49 $21.62 $21.20 565
2020-11-12 $21.14 $21.22 $21.08 $21.08 $20.67 3,062
2020-11-11 $21.84 $21.84 $21.37 $21.39 $20.98 2,050
2020-11-10 $21.63 $21.75 $21.63 $21.66 $21.24 23,277
2020-11-09 $21.32 $21.73 $21.32 $21.40 $20.98 2,303
2020-11-06 $20.19 $20.19 $19.83 $19.83 $19.45 2,811
2020-11-05 $19.96 $20.12 $19.96 $20.01 $19.62 56,951
2020-11-04 $19.77 $19.77 $19.73 $19.75 $19.37 1,143
2020-11-03 $19.65 $19.81 $19.65 $19.81 $19.42 7,421
2020-11-02 $18.74 $18.74 $18.74 $18.74 $18.38 44
2020-10-30 $18.61 $18.79 $18.61 $18.74 $18.38 737
2020-10-29 $18.65 $18.86 $18.65 $18.86 $18.49 6,486
2020-10-28 $19.13 $19.13 $19.13 $19.13 $18.76 0
2020-10-27 $19.17 $19.17 $19.13 $19.13 $18.76 868
2020-10-26 $19.49 $19.49 $19.40 $19.47 $19.09 2,283
2020-10-23 $19.80 $19.80 $19.80 $19.80 $19.42 0
2020-10-22 $19.66 $19.80 $19.66 $19.80 $19.42 1,362
2020-10-21 $19.34 $19.34 $19.34 $19.34 $18.97 219
2020-10-20 $19.34 $19.34 $19.34 $19.34 $18.97 85
2020-10-19 $19.67 $19.67 $19.31 $19.34 $18.97 1,115
2020-10-16 $19.58 $19.58 $19.58 $19.58 $19.20 0
2020-10-15 $19.30 $19.58 $19.30 $19.58 $19.20 2,747
2020-10-14 $19.41 $19.41 $19.41 $19.41 $19.04 0
2020-10-13 $19.57 $19.58 $19.41 $19.41 $19.04 23,621
2020-10-12 $19.62 $19.74 $19.62 $19.74 $19.35 1,724
2020-10-09 $19.56 $19.59 $19.56 $19.59 $19.22 168
2020-10-08 $19.48 $19.62 $19.48 $19.62 $19.24 1,038
2020-10-07 $19.05 $19.05 $19.05 $19.05 $18.68 5
2020-10-06 $19.39 $19.39 $18.99 $19.05 $18.68 28,374
2020-10-05 $19.02 $19.13 $19.02 $19.13 $18.76 3,101
2020-10-02 $18.46 $18.73 $18.46 $18.70 $18.34 3,470
2020-10-01 $18.28 $18.28 $18.28 $18.28 $17.93 79
2020-09-30 $18.42 $18.49 $18.28 $18.28 $17.93 445
2020-09-29 $18.13 $18.25 $18.13 $18.23 $17.88 24,569
2020-09-28 $18.17 $18.17 $18.17 $18.17 $17.82 452
2020-09-25 $17.97 $17.97 $17.88 $17.88 $17.54 572
2020-09-24 $17.94 $17.94 $17.94 $17.94 $17.59 127
2020-09-23 $18.20 $18.20 $17.77 $17.81 $17.41 3,538
2020-09-22 $18.26 $18.26 $18.09 $18.18 $17.77 5,288
2020-09-21 $18.20 $18.20 $18.18 $18.20 $17.79 9,994
2020-09-18 $19.04 $19.04 $18.85 $18.85 $18.43 388
2020-09-17 $18.94 $19.06 $18.94 $18.99 $18.57 3,062
2020-09-16 $19.09 $19.10 $18.97 $18.97 $18.54 870
2020-09-15 $18.89 $18.93 $18.86 $18.87 $18.45 1,610
2020-09-14 $18.68 $18.68 $18.68 $18.68 $18.26 118
2020-09-11 $18.42 $18.43 $18.35 $18.43 $18.02 350
2020-09-10 $18.64 $18.64 $18.38 $18.40 $17.99 6,238
2020-09-09 $18.45 $18.65 $18.45 $18.60 $18.18 2,701
2020-09-08 $18.69 $18.72 $18.42 $18.64 $18.22 14,467
2020-09-04 $19.06 $19.07 $18.70 $18.89 $18.47 5,115
2020-09-03 $19.39 $19.39 $18.84 $18.86 $18.43 25,597
2020-09-02 $19.16 $19.33 $19.15 $19.29 $18.86 29,249
2020-09-01 $18.83 $19.05 $18.83 $19.05 $18.62 95,422
2020-08-31 $18.86 $18.86 $18.83 $18.83 $18.41 175
2020-08-28 $19.08 $19.23 $19.08 $19.23 $18.80 3,403
2020-08-27 $19.14 $19.14 $18.98 $19.02 $18.59 7,659
2020-08-26 $18.92 $18.93 $18.89 $18.89 $18.47 2,624
2020-08-25 $19.19 $19.19 $19.06 $19.06 $18.63 388
2020-08-24 $19.03 $19.08 $18.96 $19.08 $18.65 3,973
2020-08-21 $18.62 $18.62 $18.56 $18.62 $18.20 878
2020-08-20 $18.72 $18.75 $18.72 $18.75 $18.33 834
2020-08-19 $19.04 $19.06 $18.92 $18.92 $18.50 1,423
2020-08-18 $19.17 $19.17 $19.17 $19.17 $18.74 38
2020-08-17 $19.29 $19.29 $19.17 $19.17 $18.74 842
2020-08-14 $19.36 $19.36 $19.29 $19.29 $18.86 224
2020-08-13 $19.31 $19.31 $19.18 $19.24 $18.80 4,684
2020-08-12 $19.46 $19.47 $19.20 $19.36 $18.93 3,045
2020-08-11 $19.51 $19.62 $19.22 $19.28 $18.85 20,190
2020-08-10 $19.07 $19.13 $19.06 $19.13 $18.70 346
2020-08-07 $18.51 $18.75 $18.51 $18.75 $18.33 1,489
2020-08-06 $18.60 $18.60 $18.60 $18.60 $18.18 10
2020-08-05 $18.42 $18.60 $18.42 $18.60 $18.18 367
2020-08-04 $18.12 $18.19 $18.12 $18.19 $17.78 1,034
2020-08-03 $18.06 $18.24 $18.01 $18.20 $17.79 14,426
2020-07-31 $17.85 $17.97 $17.85 $17.97 $17.57 671
2020-07-30 $18.43 $18.43 $18.43 $18.43 $18.01 60
2020-07-29 $18.21 $18.43 $18.21 $18.43 $18.01 183
2020-07-28 $18.09 $18.15 $18.03 $18.03 $17.62 798
2020-07-27 $18.11 $18.23 $18.10 $18.23 $17.82 1,257
2020-07-24 $18.24 $18.24 $18.11 $18.11 $17.70 985
2020-07-23 $18.29 $18.31 $18.29 $18.31 $17.90 591
2020-07-22 $18.10 $18.10 $18.10 $18.10 $17.69 389
2020-07-21 $18.07 $18.07 $18.06 $18.06 $17.66 180
2020-07-20 $17.73 $17.73 $17.65 $17.69 $17.30 3,259
2020-07-17 $17.89 $17.89 $17.86 $17.87 $17.47 3,735
2020-07-16 $17.97 $17.99 $17.97 $17.99 $17.59 3,746
2020-07-15 $17.83 $18.05 $17.83 $18.05 $17.65 533
2020-07-14 $16.97 $17.27 $16.96 $17.27 $16.88 738
2020-07-13 $17.25 $17.39 $17.08 $17.08 $16.70 718
2020-07-10 $16.92 $17.08 $16.91 $17.08 $16.70 7,986
2020-07-09 $16.61 $16.72 $16.61 $16.72 $16.35 232
2020-07-08 $17.05 $17.15 $17.05 $17.15 $16.77 2,717
2020-07-07 $17.23 $17.28 $17.22 $17.22 $16.83 3,403
2020-07-06 $17.65 $17.65 $17.40 $17.57 $17.18 6,453
2020-07-02 $17.58 $17.72 $17.23 $17.28 $16.89 6,401
2020-07-01 $17.28 $17.29 $17.20 $17.20 $16.82 3,425
2020-06-30 $17.27 $17.56 $17.27 $17.56 $17.16 4,536
2020-06-29 $17.27 $17.30 $17.16 $17.30 $16.91 1,274
2020-06-26 $16.94 $16.94 $16.66 $16.70 $16.33 4,532
2020-06-25 $16.85 $17.09 $16.77 $16.94 $16.56 9,263
2020-06-24 $17.44 $17.44 $16.93 $17.07 $16.60 4,201
2020-06-23 $17.64 $17.64 $17.64 $17.64 $17.16 173
2020-06-22 $17.54 $17.68 $17.51 $17.68 $17.19 15,620
2020-06-19 $18.07 $18.08 $17.40 $17.57 $17.09 3,473
2020-06-18 $17.94 $17.94 $17.71 $17.80 $17.31 1,869
2020-06-17 $17.83 $17.84 $17.83 $17.84 $17.35 159
2020-06-16 $18.19 $18.19 $18.14 $18.14 $17.64 6,238
2020-06-15 $17.32 $17.53 $17.32 $17.53 $17.05 466
2020-06-12 $17.73 $17.73 $17.25 $17.45 $16.97 854
2020-06-11 $17.74 $17.74 $17.01 $17.01 $16.54 5,729
2020-06-10 $18.67 $18.67 $18.67 $18.67 $18.16 138
2020-06-09 $19.47 $19.47 $19.24 $19.31 $18.78 1,239
2020-06-08 $19.79 $19.87 $19.64 $19.80 $19.26 6,618
2020-06-05 $19.44 $19.75 $19.44 $19.44 $18.90 3,310
2020-06-04 $18.24 $18.58 $18.24 $18.58 $18.07 4,998
2020-06-03 $18.34 $18.36 $18.29 $18.29 $17.79 3,849
2020-06-02 $17.60 $17.60 $17.51 $17.58 $17.10 6,272
2020-06-01 $17.25 $17.45 $17.25 $17.37 $16.89 553
2020-05-29 $17.00 $17.20 $17.00 $17.20 $16.73 2,507
2020-05-28 $17.71 $17.74 $17.44 $17.44 $16.96 1,419
2020-05-27 $17.57 $17.85 $17.29 $17.85 $17.36 4,023
2020-05-26 $16.85 $17.04 $16.85 $17.04 $16.57 4,094
2020-05-22 $16.11 $16.23 $16.11 $16.23 $15.78 10,915
2020-05-21 $16.18 $16.36 $16.18 $16.26 $15.81 5,317
2020-05-20 $16.18 $16.22 $16.18 $16.22 $15.77 234
2020-05-19 $16.04 $16.10 $15.78 $15.78 $15.35 1,526
2020-05-18 $15.49 $16.13 $15.49 $16.13 $15.69 5,075
2020-05-15 $14.74 $14.88 $14.74 $14.87 $14.46 11,231
2020-05-14 $14.52 $14.79 $14.52 $14.79 $14.38 11,457
2020-05-13 $14.56 $14.67 $14.56 $14.67 $14.27 2,179
2020-05-12 $15.67 $15.67 $15.26 $15.26 $14.84 1,199
2020-05-11 $15.97 $16.13 $15.93 $15.93 $15.50 366
2020-05-08 $16.16 $16.35 $16.16 $16.35 $15.90 1,461
2020-05-07 $15.63 $15.63 $15.49 $15.49 $15.07 2,632
2020-05-06 $15.27 $15.33 $15.20 $15.20 $14.78 654
2020-05-05 $15.50 $15.50 $15.50 $15.50 $15.07 367
2020-05-04 $15.48 $15.48 $15.48 $15.48 $15.05 97
2020-05-01 $15.82 $15.82 $15.38 $15.48 $15.05 1,766
2020-04-30 $16.56 $16.56 $16.20 $16.20 $15.75 34,155
2020-04-29 $16.93 $16.99 $16.86 $16.86 $16.40 918
2020-04-28 $16.04 $16.22 $16.04 $16.08 $15.64 7,279
2020-04-27 $15.33 $15.72 $15.33 $15.66 $15.23 1,039
2020-04-24 $14.84 $15.08 $14.77 $15.08 $14.67 3,097
2020-04-23 $14.98 $15.01 $14.81 $14.81 $14.40 644
2020-04-22 $14.63 $14.67 $14.63 $14.67 $14.26 204
2020-04-21 $14.59 $14.59 $14.53 $14.53 $14.13 4,473
2020-04-20 $15.03 $15.03 $14.96 $14.96 $14.55 1,116
2020-04-17 $15.07 $15.24 $15.07 $15.24 $14.82 3,705
2020-04-16 $14.44 $14.53 $14.44 $14.53 $14.13 623
2020-04-15 $14.74 $14.77 $14.59 $14.63 $14.23 6,090
2020-04-14 $15.35 $15.38 $15.35 $15.35 $14.93 2,267
2020-04-13 $15.75 $15.75 $15.10 $15.19 $14.78 7,746
2020-04-09 $15.63 $15.81 $15.63 $15.79 $15.36 1,928
2020-04-08 $15.05 $15.17 $15.05 $15.16 $14.74 1,524
2020-04-07 $15.05 $15.05 $14.57 $14.57 $14.17 968
2020-04-06 $14.16 $14.39 $14.16 $14.39 $13.99 6,022
2020-04-03 $13.60 $13.60 $13.60 $13.60 $13.23 0
2020-04-02 $13.31 $13.82 $13.31 $13.60 $13.23 18,141
2020-04-01 $13.60 $13.60 $13.39 $13.45 $13.08 981
2020-03-31 $14.43 $14.48 $14.24 $14.24 $13.85 1,032
2020-03-30 $14.37 $14.56 $14.37 $14.56 $14.16 362
2020-03-27 $14.36 $14.36 $14.17 $14.17 $13.78 549
2020-03-26 $14.66 $14.66 $14.66 $14.66 $14.26 315
2020-03-25 $13.70 $14.60 $13.70 $14.46 $13.99 1,406
2020-03-24 $13.04 $13.85 $13.04 $13.85 $13.40 2,666
2020-03-23 $12.87 $12.87 $12.33 $12.47 $12.07 9,381
2020-03-20 $13.97 $13.97 $13.15 $13.15 $12.72 99,951
2020-03-19 $13.35 $14.04 $13.35 $14.04 $13.59 5,037
2020-03-18 $13.84 $13.84 $12.36 $13.33 $12.90 17,938
2020-03-17 $13.95 $14.43 $13.90 $14.43 $13.96 4,025
2020-03-16 $13.80 $14.62 $13.78 $13.78 $13.34 43,415
2020-03-13 $15.28 $15.65 $14.46 $15.51 $15.00 10,863
2020-03-12 $14.37 $15.26 $14.35 $14.41 $13.94 13,910
2020-03-11 $16.12 $16.12 $15.92 $15.92 $15.41 2,203
2020-03-10 $16.70 $16.89 $16.39 $16.89 $16.34 16,563
2020-03-09 $16.90 $16.90 $16.23 $16.51 $15.98 10,958
2020-03-06 $17.91 $18.06 $17.77 $18.06 $17.47 16,046
2020-03-05 $18.76 $18.77 $18.30 $18.42 $17.82 26,962
2020-03-04 $18.86 $19.32 $18.85 $19.30 $18.67 4,653
2020-03-03 $19.05 $19.58 $18.55 $18.72 $18.12 3,381
2020-03-02 $18.88 $19.36 $18.61 $19.36 $18.73 10,876
2020-02-28 $18.77 $18.86 $18.47 $18.66 $18.05 82,463
2020-02-27 $19.32 $19.68 $18.97 $19.03 $18.42 30,522
2020-02-26 $20.16 $20.30 $19.79 $19.82 $19.18 18,802
2020-02-25 $21.03 $21.03 $20.14 $20.14 $19.49 6,779
2020-02-24 $20.87 $20.96 $20.87 $20.93 $20.25 11,008
2020-02-21 $21.57 $21.64 $21.57 $21.57 $20.88 8,118
2020-02-20 $21.87 $21.87 $21.70 $21.81 $21.11 15,744
2020-02-19 $21.69 $21.74 $21.69 $21.69 $20.99 2,001
2020-02-18 $21.52 $21.55 $21.52 $21.55 $20.85 285
2020-02-14 $21.77 $21.77 $21.67 $21.72 $21.02 8,495
2020-02-13 $21.70 $21.78 $21.70 $21.78 $21.07 6,978
2020-02-12 $21.86 $21.86 $21.70 $21.70 $21.00 712
2020-02-11 $21.56 $21.71 $21.56 $21.70 $21.00 1,988
2020-02-10 $21.37 $21.40 $21.35 $21.40 $20.70 1,212
2020-02-07 $21.62 $21.62 $21.31 $21.31 $20.62 7,198
2020-02-06 $21.98 $21.98 $21.70 $21.70 $21.00 613
2020-02-05 $21.62 $21.80 $21.62 $21.78 $21.07 2,295
2020-02-04 $21.38 $21.39 $21.38 $21.39 $20.70 1,141
2020-02-03 $21.13 $21.13 $21.03 $21.07 $20.39 2,541
2020-01-31 $20.88 $20.88 $20.76 $20.81 $20.14 6,261
2020-01-30 $21.07 $21.32 $21.04 $21.32 $20.63 4,600
2020-01-29 $21.43 $21.43 $21.31 $21.31 $20.62 712
2020-01-28 $21.39 $21.40 $21.39 $21.40 $20.71 822
2020-01-27 $21.25 $21.29 $21.24 $21.24 $20.55 7,104
2020-01-24 $21.68 $21.68 $21.41 $21.53 $20.83 5,806
2020-01-23 $21.89 $21.92 $21.76 $21.92 $21.21 6,990
2020-01-22 $21.88 $21.90 $21.83 $21.85 $21.14 4,011
2020-01-21 $21.95 $21.95 $21.79 $21.79 $21.08 10,731
2020-01-17 $22.18 $22.18 $22.10 $22.10 $21.39 2,598
2020-01-16 $22.08 $22.12 $22.08 $22.12 $21.41 5,423
2020-01-15 $21.92 $21.92 $21.77 $21.77 $21.06 2,531
2020-01-14 $21.80 $21.91 $21.80 $21.91 $21.20 5,956
2020-01-13 $21.60 $21.77 $21.60 $21.77 $21.07 6,400
2020-01-10 $21.65 $21.71 $21.65 $21.71 $21.01 1,134
2020-01-09 $21.74 $21.74 $21.67 $21.68 $20.97 2,230
2020-01-08 $21.63 $21.71 $21.59 $21.63 $20.93 20,713
2020-01-07 $21.60 $21.66 $21.54 $21.61 $20.91 5,847
2020-01-06 $21.53 $21.66 $21.53 $21.66 $20.96 846
2020-01-03 $21.59 $21.66 $21.59 $21.66 $20.96 289
2020-01-02 $21.89 $21.89 $21.65 $21.78 $21.08 1,563
2019-12-31 $21.72 $21.76 $21.66 $21.66 $20.96 3,546
2019-12-30 $21.62 $21.65 $21.62 $21.65 $20.95 103
2019-12-27 $21.74 $21.76 $21.69 $21.69 $20.98 16,640
2019-12-26 $21.80 $21.80 $21.74 $21.78 $21.08 658
2019-12-24 $21.76 $21.77 $21.76 $21.77 $21.06 129
2019-12-23 $21.78 $21.82 $21.78 $21.82 $21.11 1,167
2019-12-20 $22.31 $22.31 $21.78 $21.82 $21.11 6,088
2019-12-19 $21.79 $21.79 $21.69 $21.77 $21.06 1,634
2019-12-18 $21.77 $21.78 $21.73 $21.78 $21.07 1,928
2019-12-17 $21.71 $21.77 $21.68 $21.77 $21.06 3,523
2019-12-16 $21.76 $21.76 $21.65 $21.65 $20.95 3,855
2019-12-13 $21.68 $21.68 $21.46 $21.49 $20.79 6,515
2019-12-12 $21.76 $21.82 $21.67 $21.81 $20.98 5,025
2019-12-11 $21.42 $21.45 $21.37 $21.44 $20.62 6,931
2019-12-10 $21.41 $21.48 $21.38 $21.46 $20.64 1,855
2019-12-09 $21.46 $21.47 $21.36 $21.45 $20.63 5,789
2019-12-06 $21.48 $21.58 $21.47 $21.47 $20.65 5,023
2019-12-05 $21.19 $21.26 $21.19 $21.24 $20.43 5,288
2019-12-04 $21.14 $21.28 $21.10 $21.10 $20.30 1,774
2019-12-03 $20.97 $21.06 $20.91 $21.06 $20.26 3,705
2019-12-02 $21.55 $21.55 $21.30 $21.30 $20.49 8,915
2019-11-29 $21.50 $21.52 $21.43 $21.43 $20.62 601
2019-11-27 $21.66 $21.66 $21.57 $21.63 $20.80 4,675
2019-11-26 $21.51 $21.51 $21.45 $21.51 $20.69 3,403
2019-11-25 $21.42 $21.45 $21.37 $21.37 $20.56 7,275
2019-11-22 $21.17 $21.17 $21.17 $21.17 $20.36 1,034
2019-11-21 $21.13 $21.13 $21.03 $21.07 $20.26 2,749
2019-11-20 $21.25 $21.36 $21.20 $21.20 $20.39 1,605
2019-11-19 $21.51 $21.51 $21.34 $21.34 $20.53 5,724
2019-11-18 $21.48 $21.48 $21.38 $21.40 $20.59 2,556
2019-11-15 $21.56 $21.56 $21.50 $21.50 $20.68 3,722
2019-11-14 $21.37 $21.42 $21.36 $21.40 $20.58 7,816
2019-11-13 $21.40 $21.43 $21.40 $21.43 $20.61 17,208
2019-11-12 $21.66 $21.68 $21.54 $21.59 $20.77 5,590
2019-11-11 $21.62 $21.65 $21.58 $21.65 $20.82 1,836
2019-11-08 $21.53 $21.61 $21.53 $21.58 $20.76 2,448
2019-11-07 $21.74 $21.74 $21.70 $21.70 $20.87 3,783
2019-11-06 $21.66 $21.66 $21.56 $21.66 $20.83 6,832
2019-11-05 $21.67 $21.76 $21.67 $21.68 $20.85 3,820
2019-11-04 $21.50 $21.58 $21.50 $21.58 $20.76 2,577
2019-11-01 $20.85 $20.85 $20.85 $20.85 $20.05 26
2019-10-31 $20.74 $20.85 $20.74 $20.85 $20.05 4,539
2019-10-30 $21.19 $21.19 $21.19 $21.19 $20.38 784
2019-10-29 $21.29 $21.29 $21.29 $21.29 $20.48 279
2019-10-28 $20.90 $20.90 $20.90 $20.90 $20.10 198
2019-10-25 $20.90 $20.90 $20.90 $20.90 $20.10 3,008
2019-10-24 $20.86 $20.86 $20.82 $20.82 $20.02 550
2019-10-23 $20.80 $20.85 $20.80 $20.85 $20.05 1,815
2019-10-22 $20.72 $20.85 $20.72 $20.85 $20.05 1,935
2019-10-21 $20.69 $20.77 $20.69 $20.77 $19.98 2,030
2019-10-18 $20.46 $20.47 $20.42 $20.47 $19.69 910
2019-10-17 $20.48 $20.48 $20.45 $20.45 $19.67 924
2019-10-16 $20.35 $20.42 $20.33 $20.38 $19.60 1,459
2019-10-15 $20.17 $20.36 $20.17 $20.36 $19.58 1,804
2019-10-14 $20.12 $20.12 $20.03 $20.07 $19.30 2,727
2019-10-11 $20.09 $20.32 $20.09 $20.24 $19.47 7,150
2019-10-10 $19.66 $19.84 $19.66 $19.78 $19.02 20,596
2019-10-09 $19.56 $19.59 $18.38 $18.38 $17.68 1,678
2019-10-08 $19.62 $19.62 $19.44 $19.44 $18.70 4,333
2019-10-07 $19.88 $19.88 $19.88 $19.88 $19.13 306
2019-10-04 $19.81 $19.81 $19.81 $19.81 $19.05 621
2019-10-03 $19.69 $19.69 $19.69 $19.69 $18.94 0
2019-10-02 $19.87 $19.87 $19.61 $19.69 $18.94 4,295
2019-10-01 $20.62 $20.62 $20.62 $20.62 $19.83 317
2019-09-30 $20.30 $20.30 $20.30 $20.30 $19.53 622
2019-09-27 $20.27 $20.27 $20.27 $20.27 $19.50 24
2019-09-26 $20.37 $20.37 $20.27 $20.27 $19.50 407
2019-09-25 $20.34 $20.54 $20.34 $20.54 $19.76 998
2019-09-24 $20.60 $20.60 $20.23 $20.23 $19.40 1,648
2019-09-23 $20.45 $20.45 $20.45 $20.45 $19.61 27
2019-09-20 $20.64 $20.64 $20.45 $20.45 $19.61 835
2019-09-19 $20.79 $20.79 $20.76 $20.78 $19.93 1,677
2019-09-18 $20.71 $20.71 $20.71 $20.71 $19.86 325
2019-09-17 $20.69 $20.69 $20.69 $20.69 $19.84 100
2019-09-16 $20.97 $20.99 $20.97 $20.99 $20.13 448
2019-09-13 $20.99 $20.99 $20.95 $20.95 $20.09 2,427
2019-09-12 $20.88 $20.88 $20.81 $20.81 $19.96 759
2019-09-11 $20.59 $20.80 $20.58 $20.80 $19.95 1,493
2019-09-10 $20.20 $20.48 $20.20 $20.48 $19.64 1,101
2019-09-09 $19.98 $20.25 $19.98 $20.25 $19.42 12,985
2019-09-06 $19.89 $19.89 $19.89 $19.89 $19.07 919
2019-09-05 $19.70 $19.86 $19.70 $19.81 $19.00 1,565
2019-09-04 $19.28 $19.34 $19.28 $19.34 $18.55 601
2019-09-03 $19.11 $19.11 $19.10 $19.10 $18.32 3,150
2019-08-30 $19.50 $19.50 $19.40 $19.42 $18.62 619
2019-08-29 $19.39 $19.39 $19.33 $19.33 $18.54 2,551
2019-08-28 $19.07 $19.07 $19.07 $19.07 $18.29 999
2019-08-27 $18.92 $18.92 $18.69 $18.69 $17.92 772
2019-08-26 $18.90 $18.95 $18.90 $18.95 $18.17 573
2019-08-23 $19.31 $19.31 $18.79 $18.79 $18.02 1,081
2019-08-22 $19.36 $19.44 $19.36 $19.44 $18.65 1,507
2019-08-21 $19.41 $19.41 $19.41 $19.41 $18.61 356
2019-08-20 $19.28 $19.30 $19.28 $19.28 $18.49 1,454
2019-08-19 $19.45 $19.45 $19.45 $19.45 $18.65 542
2019-08-16 $18.84 $19.20 $18.84 $19.20 $18.42 717
2019-08-15 $18.80 $18.80 $18.71 $18.71 $17.94 1,227
2019-08-14 $19.07 $19.15 $18.90 $18.91 $18.14 4,272
2019-08-13 $19.74 $19.74 $19.51 $19.55 $18.75 3,127
2019-08-12 $19.29 $19.29 $19.17 $19.17 $18.38 3,945
2019-08-09 $19.52 $19.63 $19.52 $19.63 $18.83 109,409
2019-08-08 $19.84 $19.87 $19.84 $19.87 $19.06 1,090
2019-08-07 $19.23 $19.26 $19.23 $19.26 $18.47 617
2019-08-06 $19.35 $19.36 $19.24 $19.24 $18.45 2,500
2019-08-05 $19.20 $19.32 $19.17 $19.30 $18.51 3,151
2019-08-02 $19.99 $19.99 $19.83 $19.93 $19.11 5,382
2019-08-01 $20.25 $20.25 $20.25 $20.25 $19.42 2,482
2019-07-31 $20.90 $20.90 $20.74 $20.74 $19.89 2,799
2019-07-30 $20.65 $20.93 $20.65 $20.93 $20.07 2,099
2019-07-29 $20.82 $20.83 $20.76 $20.83 $19.98 2,080
2019-07-26 $20.86 $20.93 $20.80 $20.93 $20.07 3,861
2019-07-25 $20.86 $20.92 $20.70 $20.92 $20.06 6,009
2019-07-24 $20.95 $22.75 $20.95 $22.75 $21.82 300
2019-07-23 $20.47 $20.47 $20.47 $20.47 $19.63 1,000
2019-07-22 $20.42 $20.42 $20.37 $20.37 $19.54 2,770
2019-07-19 $20.49 $20.50 $20.49 $20.50 $19.66 3,000
2019-07-18 $20.33 $20.33 $20.33 $20.33 $19.50 188
2019-07-17 $20.38 $20.38 $20.32 $20.32 $19.49 1,183
2019-07-16 $20.46 $20.52 $20.46 $20.48 $19.64 2,185
2019-07-15 $20.50 $20.51 $20.32 $20.42 $19.58 3,063
2019-07-12 $20.43 $20.54 $20.43 $20.54 $19.70 4,800
2019-07-11 $20.15 $20.15 $20.10 $20.11 $19.29 500
2019-07-10 $20.29 $20.29 $20.25 $20.25 $19.42 1,791
2019-07-09 $20.27 $21.53 $20.23 $21.53 $20.65 3,050
2019-07-08 $20.47 $20.47 $20.42 $20.42 $19.58 283
2019-07-05 $20.56 $20.56 $20.56 $20.56 $19.72 101
2019-07-03 $20.41 $20.41 $20.41 $20.41 $19.58 216
2019-07-02 $20.41 $20.41 $20.41 $20.41 $19.57 262
2019-07-01 $20.57 $20.57 $20.52 $20.52 $19.68 1,793
2019-06-28 $20.41 $20.57 $20.41 $20.57 $19.73 2,365
2019-06-27 $20.13 $20.13 $20.13 $20.13 $19.31 159
2019-06-26 $19.99 $19.99 $19.98 $19.98 $19.16 2,748
2019-06-25 $19.89 $19.93 $19.89 $19.93 $19.11 573
2019-06-24 $20.07 $20.07 $19.99 $19.99 $19.17 460
2019-06-21 $20.10 $20.17 $20.10 $20.17 $19.34 623
2019-06-20 $21.05 $21.05 $21.05 $21.05 $20.19 630
2019-06-19 $19.98 $19.99 $19.98 $19.99 $19.17 767
2019-06-18 $20.05 $20.05 $20.05 $20.05 $19.23 108
2019-06-17 $19.79 $19.79 $19.79 $19.79 $18.98 450
2019-06-14 $19.76 $19.79 $19.76 $19.76 $18.95 1,005
2019-06-13 $19.95 $19.95 $19.95 $19.95 $19.01 100
2019-06-12 $19.84 $19.88 $19.84 $19.88 $18.94 205
2019-06-11 $20.13 $20.13 $20.03 $20.03 $19.09 1,455
2019-06-10 $20.01 $20.01 $20.01 $20.01 $19.07 700
2019-06-07 $19.76 $19.78 $19.76 $19.78 $18.85 2,253
2019-06-06 $19.55 $19.55 $19.55 $19.55 $18.63 100
2019-06-05 $21.03 $21.03 $19.62 $19.83 $18.90 505
2019-06-04 $19.56 $19.66 $19.56 $19.63 $18.71 2,430
2019-06-03 $19.21 $19.21 $19.21 $19.21 $18.31 100
2019-05-31 $19.01 $19.04 $19.01 $19.04 $18.14 800
2019-05-30 $19.31 $19.31 $19.31 $19.31 $18.40 60
2019-05-29 $19.31 $19.31 $19.31 $19.31 $18.40 500
2019-05-28 $19.52 $19.52 $19.52 $19.52 $18.60 0
2019-05-24 $19.52 $19.52 $19.52 $19.52 $18.60 0
2019-05-23 $19.56 $19.56 $19.52 $19.52 $18.60 1,751
2019-05-22 $20.17 $20.17 $20.00 $20.00 $19.06 1,359
2019-05-21 $20.18 $20.20 $20.18 $20.20 $19.25 421
2019-05-20 $19.97 $19.97 $19.97 $19.97 $19.03 294
2019-05-17 $20.24 $20.24 $20.24 $20.24 $19.29 52
2019-05-16 $20.30 $20.33 $20.24 $20.24 $19.29 3,850
2019-05-15 $19.98 $19.98 $19.98 $19.98 $19.04 108
2019-05-14 $19.98 $19.98 $19.98 $19.98 $19.04 245
2019-05-13 $20.05 $20.05 $19.99 $19.99 $19.05 691
2019-05-10 $20.37 $20.37 $20.37 $20.37 $19.41 182
2019-05-09 $20.51 $20.51 $20.51 $20.51 $19.54 100
2019-05-08 $20.76 $20.76 $20.76 $20.76 $19.78 1,245
2019-05-07 $20.81 $21.58 $20.68 $21.58 $20.56 999
2019-05-06 $21.07 $21.07 $21.02 $21.02 $20.03 610
2019-05-03 $20.78 $20.78 $20.78 $20.78 $19.80 99
2019-05-02 $20.66 $20.78 $20.66 $20.78 $19.80 2,854
2019-05-01 $20.87 $20.87 $20.87 $20.87 $19.89 746
2019-04-30 $21.07 $21.07 $20.82 $20.87 $19.89 1,300
2019-04-29 $20.81 $20.81 $20.81 $20.81 $19.83 50
2019-04-26 $20.89 $20.89 $20.81 $20.81 $19.83 826
2019-04-25 $20.89 $20.93 $20.79 $20.93 $19.95 1,474
2019-04-24 $21.01 $21.03 $21.01 $21.03 $20.04 7,869
2019-04-23 $20.96 $20.96 $20.96 $20.96 $19.97 640
2019-04-22 $20.75 $20.75 $20.75 $20.75 $19.77 386
2019-04-18 $20.83 $20.94 $20.83 $20.94 $19.95 800
2019-04-17 $21.05 $21.05 $21.05 $21.05 $20.06 193
2019-04-16 $20.74 $20.93 $20.74 $20.93 $19.94 1,448
2019-04-15 $20.69 $20.69 $20.69 $20.69 $19.71 160
2019-04-12 $20.81 $20.81 $20.81 $20.81 $19.83 5,487
2019-04-11 $20.61 $20.64 $20.61 $20.64 $19.67 1,101
2019-04-10 $20.70 $20.70 $20.70 $20.70 $19.73 217
2019-04-09 $20.21 $20.21 $20.21 $20.21 $19.26 1,179
2019-04-08 $20.57 $20.57 $20.57 $20.57 $19.60 200
2019-04-05 $20.61 $20.61 $20.61 $20.61 $19.64 353
2019-04-04 $20.48 $20.48 $20.48 $20.48 $19.52 324
2019-04-03 $20.44 $20.44 $20.27 $20.27 $19.32 3,499
2019-04-02 $20.32 $20.32 $20.32 $20.32 $19.36 1,326
2019-04-01 $20.21 $20.32 $20.21 $20.30 $19.34 2,068
2019-03-29 $19.88 $19.88 $19.88 $19.88 $18.94 10
2019-03-28 $19.88 $19.88 $19.88 $19.88 $18.94 100
2019-03-27 $19.66 $19.71 $19.66 $19.71 $18.78 1,416
2019-03-26 $19.55 $19.55 $19.48 $19.48 $18.56 2,140
2019-03-25 $19.99 $19.99 $19.99 $19.99 $19.05 0
2019-03-22 $19.99 $19.99 $19.99 $19.99 $19.05 0
2019-03-21 $19.92 $19.99 $19.92 $19.99 $19.05 500
2019-03-20 $19.96 $20.07 $19.96 $20.05 $19.06 2,200
2019-03-19 $20.13 $20.13 $20.13 $20.13 $19.13 1
2019-03-18 $20.13 $20.13 $20.13 $20.13 $19.13 0
2019-03-15 $20.13 $20.13 $20.13 $20.13 $19.13 1
2019-03-14 $20.13 $20.13 $20.13 $20.13 $19.13 1
2019-03-13 $20.13 $20.13 $20.13 $20.13 $19.13 0
2019-03-12 $20.13 $20.13 $20.13 $20.13 $19.13 204
2019-03-11 $19.99 $20.26 $19.99 $20.26 $19.26 342
2019-03-08 $19.87 $19.90 $19.86 $19.86 $18.88 1,027
2019-03-07 $20.08 $20.08 $20.07 $20.07 $19.08 344
2019-03-06 $20.40 $20.40 $20.22 $20.22 $19.22 2,158
2019-03-05 $20.75 $20.75 $20.75 $20.75 $19.72 84
2019-03-04 $20.75 $20.75 $20.75 $20.75 $19.72 60
2019-03-01 $20.75 $20.75 $20.75 $20.75 $19.72 355
2019-02-28 $20.77 $20.77 $20.77 $20.77 $19.74 354
2019-02-27 $20.62 $20.62 $20.62 $20.62 $19.60 0
2019-02-26 $20.62 $20.62 $20.62 $20.62 $19.60 252
2019-02-25 $20.76 $20.76 $20.76 $20.76 $19.73 509
2019-02-22 $20.76 $20.76 $20.75 $20.76 $19.73 509
2019-02-21 $20.73 $20.76 $20.72 $20.73 $19.70 3,965
2019-02-20 $20.74 $20.74 $20.74 $20.74 $19.71 100
2019-02-19 $20.52 $20.60 $20.51 $20.60 $19.58 300
2019-02-15 $20.55 $20.55 $20.49 $20.51 $19.49 805
2019-02-14 $20.30 $20.35 $20.30 $20.34 $19.33 2,420
2019-02-13 $20.33 $20.33 $20.33 $20.33 $19.32 671
2019-02-12 $20.22 $20.22 $20.22 $20.22 $19.22 1,500
2019-02-11 $19.91 $19.91 $19.91 $19.91 $18.92 195
2019-02-08 $19.79 $19.79 $19.79 $19.79 $18.81 100
2019-02-07 $19.93 $19.93 $19.87 $19.87 $18.89 1,700
2019-02-06 $19.95 $19.95 $19.95 $19.95 $18.96 0
2019-02-05 $19.84 $19.95 $19.84 $19.95 $18.96 664
2019-02-04 $19.67 $19.67 $19.67 $19.67 $18.70 210
2019-02-01 $19.74 $19.74 $19.65 $19.69 $18.71 7,184
2019-01-31 $19.60 $19.60 $19.55 $19.55 $18.58 1,190
2019-01-30 $19.54 $19.54 $19.54 $19.54 $18.57 0
2019-01-29 $19.54 $19.54 $19.54 $19.54 $18.57 375
2019-01-28 $19.50 $19.55 $19.41 $19.55 $18.58 5,412
2019-01-25 $19.29 $19.29 $19.29 $19.29 $18.33 3
2019-01-24 $19.27 $19.29 $19.27 $19.29 $18.33 3,360
2019-01-23 $19.21 $19.21 $19.21 $19.21 $18.26 273
2019-01-22 $19.38 $19.38 $19.21 $19.21 $18.26 825
2019-01-18 $19.45 $19.47 $19.45 $19.47 $18.51 400
2019-01-17 $19.08 $19.17 $19.08 $19.17 $18.22 900
2019-01-16 $19.05 $19.08 $19.05 $19.07 $18.13 3,400
2019-01-15 $18.83 $18.90 $18.83 $18.90 $17.96 794
2019-01-14 $18.75 $18.99 $18.75 $18.96 $18.02 2,133
2019-01-11 $18.87 $18.98 $18.87 $18.98 $18.04 6,794
2019-01-10 $18.72 $18.73 $18.72 $18.72 $17.79 401
2019-01-09 $18.77 $18.77 $18.77 $18.77 $17.84 464
2019-01-08 $18.48 $18.59 $18.48 $18.57 $17.65 3,592
2019-01-07 $18.20 $18.37 $18.20 $18.35 $17.44 1,617
2019-01-04 $17.87 $17.94 $17.87 $17.94 $17.05 593
2019-01-03 $17.45 $17.45 $17.45 $17.45 $16.59 401
2019-01-02 $17.69 $17.69 $17.69 $17.69 $16.81 406
2018-12-31 $17.75 $17.75 $17.55 $17.55 $16.68 3,927
2018-12-28 $17.63 $17.68 $17.50 $17.56 $16.69 9,866
2018-12-27 $17.24 $17.24 $16.99 $17.18 $16.33 5,278
2018-12-26 $16.70 $17.26 $16.68 $17.26 $16.41 17,480
2018-12-24 $16.85 $16.85 $16.85 $16.85 $16.02 400
2018-12-21 $17.52 $17.52 $17.52 $17.52 $16.65 300
2018-12-20 $17.44 $17.65 $17.44 $17.48 $16.61 3,114
2018-12-19 $18.03 $18.08 $17.63 $17.63 $16.76 4,404
2018-12-18 $18.15 $18.15 $17.93 $17.93 $17.04 1,552
2018-12-17 $17.96 $17.99 $17.95 $17.95 $16.97 983
2018-12-14 $18.58 $18.58 $18.58 $18.58 $17.56 65
2018-12-13 $18.58 $18.58 $18.58 $18.58 $17.56 131
2018-12-12 $18.89 $19.01 $18.85 $18.87 $17.83 3,582
2018-12-11 $18.66 $18.66 $18.66 $18.66 $17.64 2,200
2018-12-10 $18.62 $18.62 $18.54 $18.54 $17.52 1,996
2018-12-07 $18.74 $18.74 $18.74 $18.74 $17.71 1,630
2018-12-06 $19.09 $19.09 $18.90 $18.90 $17.87 631
2018-12-04 $20.08 $20.08 $20.08 $20.08 $18.97 5
2018-12-03 $20.08 $20.08 $20.08 $20.08 $18.97 0
2018-11-30 $20.08 $20.08 $20.08 $20.08 $18.97 458
2018-11-29 $19.96 $19.96 $19.96 $19.96 $18.86 339
2018-11-28 $19.74 $19.93 $19.74 $19.92 $18.83 1,198
2018-11-27 $19.74 $19.74 $19.64 $19.66 $18.58 8,951
2018-11-26 $19.75 $19.75 $19.75 $19.75 $18.67 1,008
2018-11-23 $19.66 $19.66 $19.66 $19.66 $18.58 307
2018-11-21 $19.53 $19.53 $19.53 $19.53 $18.45 0
2018-11-20 $19.53 $19.53 $19.53 $19.53 $18.45 100
2018-11-19 $19.94 $19.94 $19.94 $19.94 $18.84 25
2018-11-16 $19.79 $19.94 $19.79 $19.94 $18.84 1,440
2018-11-15 $19.60 $19.68 $19.60 $19.68 $18.60 1,250
2018-11-14 $19.97 $20.12 $19.79 $19.79 $18.70 790
2018-11-13 $20.05 $20.05 $20.05 $20.05 $18.95 100
2018-11-12 $20.05 $20.07 $20.01 $20.07 $18.96 1,541
2018-11-09 $20.15 $20.16 $20.15 $20.15 $19.04 1,347
2018-11-08 $20.29 $20.50 $20.29 $20.43 $19.31 10,412
2018-11-07 $20.39 $20.40 $20.16 $20.40 $19.28 1,235
2018-11-06 $20.00 $20.14 $20.00 $20.14 $19.03 900
2018-11-05 $19.92 $20.03 $19.92 $20.00 $18.91 9,717
2018-11-02 $19.62 $19.62 $19.62 $19.62 $18.55 0
2018-11-01 $19.62 $19.62 $19.62 $19.62 $18.55 0
2018-10-31 $19.62 $19.62 $19.62 $19.62 $18.55 161
2018-10-30 $19.22 $19.27 $19.19 $19.27 $18.21 3,821
2018-10-29 $19.29 $19.29 $19.29 $19.29 $18.23 1,420
2018-10-26 $19.13 $19.13 $19.07 $19.07 $18.02 1,284
2018-10-25 $19.19 $19.19 $19.19 $19.19 $18.13 0
2018-10-24 $19.18 $19.19 $19.18 $19.19 $18.13 977
2018-10-23 $19.46 $19.46 $19.46 $19.46 $18.39 204
2018-10-22 $19.71 $19.71 $19.71 $19.71 $18.63 270
2018-10-19 $20.10 $20.10 $20.10 $20.10 $19.00 23
2018-10-18 $20.10 $20.10 $20.10 $20.10 $19.00 0
2018-10-17 $20.08 $20.10 $20.08 $20.10 $19.00 600
2018-10-16 $19.82 $20.04 $19.82 $20.04 $18.94 3,426
2018-10-15 $19.80 $19.85 $19.80 $19.85 $18.76 2,150
2018-10-12 $19.71 $19.71 $19.45 $19.45 $18.38 1,203
2018-10-11 $20.01 $20.01 $19.77 $19.77 $18.68 2,664
2018-10-10 $20.47 $20.48 $20.20 $20.20 $19.09 5,710
2018-10-09 $20.82 $20.82 $20.73 $20.74 $19.60 3,040
2018-10-08 $20.85 $20.85 $20.72 $20.73 $19.59 1,348
2018-10-05 $20.95 $20.95 $20.75 $20.75 $19.61 1,286
2018-10-04 $21.02 $21.10 $20.96 $20.98 $19.83 4,318
2018-10-03 $21.20 $21.20 $21.14 $21.15 $19.99 14,363
2018-10-02 $20.99 $21.15 $20.99 $21.02 $19.87 2,186
2018-10-01 $21.30 $21.30 $21.20 $21.21 $20.04 1,616
2018-09-28 $21.35 $21.35 $21.30 $21.30 $20.13 1,484
2018-09-27 $21.36 $21.36 $21.36 $21.36 $20.19 300
2018-09-26 $21.57 $21.57 $21.57 $21.57 $20.39 13
2018-09-25 $21.57 $21.57 $21.57 $21.57 $20.39 400
2018-09-24 $21.64 $21.64 $21.64 $21.64 $20.45 250
2018-09-21 $21.79 $21.79 $21.79 $21.79 $20.59 0
2018-09-20 $21.79 $21.79 $21.79 $21.79 $20.59 300
2018-09-19 $21.60 $21.60 $21.60 $21.60 $20.41 370
2018-09-18 $21.65 $21.65 $21.65 $21.65 $20.46 0
2018-09-17 $21.65 $21.65 $21.65 $21.65 $20.46 2
2018-09-14 $21.65 $21.65 $21.65 $21.65 $20.46 0
2018-09-13 $21.64 $21.65 $21.64 $21.65 $20.39 331
2018-09-12 $21.62 $21.62 $21.62 $21.62 $20.36 175
2018-09-11 $21.77 $21.77 $21.69 $21.70 $20.44 2,886
2018-09-10 $21.92 $21.92 $21.92 $21.92 $20.65 1,380
2018-09-07 $21.89 $21.89 $21.89 $21.89 $20.62 0
2018-09-06 $22.00 $22.00 $21.86 $21.89 $20.62 3,503
2018-09-05 $21.90 $21.92 $21.89 $21.89 $20.62 1,231
2018-09-04 $21.77 $21.77 $21.77 $21.77 $20.51 0
2018-08-31 $21.59 $21.77 $21.59 $21.77 $20.51 313
2018-08-30 $21.93 $21.93 $21.76 $21.76 $20.50 1,729
2018-08-29 $21.80 $21.91 $21.80 $21.91 $20.64 750
2018-08-28 $21.96 $21.96 $21.96 $21.96 $20.69 0
2018-08-27 $21.97 $21.97 $21.96 $21.96 $20.69 1,006
2018-08-24 $21.81 $21.81 $21.81 $21.81 $20.54 225
2018-08-23 $21.89 $21.89 $21.89 $21.89 $20.62 0
2018-08-22 $22.01 $22.01 $21.88 $21.89 $20.62 760
2018-08-21 $21.98 $21.98 $21.96 $21.96 $20.69 2,200
2018-08-20 $21.31 $21.31 $21.31 $21.31 $20.07 0
2018-08-17 $21.31 $21.31 $21.31 $21.31 $20.07 0
2018-08-16 $21.31 $21.31 $21.31 $21.31 $20.07 31
2018-08-15 $21.31 $21.31 $21.31 $21.31 $20.07 2,928
2018-08-14 $21.39 $21.39 $21.39 $21.39 $20.15 0
2018-08-13 $21.39 $21.39 $21.39 $21.39 $20.15 16
2018-08-10 $21.46 $21.47 $21.39 $21.39 $20.15 2,256
2018-08-09 $21.55 $21.55 $21.55 $21.55 $20.30 65
2018-08-08 $21.55 $21.55 $21.55 $21.55 $20.30 300
2018-08-07 $21.57 $21.61 $21.57 $21.59 $20.34 1,424
2018-08-06 $21.44 $21.46 $21.44 $21.46 $20.21 1,810
2018-08-03 $21.24 $21.25 $21.24 $21.24 $20.01 9,757
2018-08-02 $21.32 $21.32 $21.30 $21.30 $20.07 715
2018-08-01 $21.27 $21.27 $21.27 $21.27 $20.03 0
2018-07-31 $21.28 $21.28 $21.27 $21.27 $20.03 6,460
2018-07-30 $21.04 $21.04 $21.04 $21.04 $19.82 73
2018-07-27 $21.04 $21.04 $21.04 $21.04 $19.82 0
2018-07-26 $21.04 $21.04 $21.04 $21.04 $19.82 0
2018-07-25 $21.04 $21.04 $21.04 $21.04 $19.82 400
2018-07-24 $21.33 $21.33 $21.33 $21.33 $20.09 0
2018-07-23 $21.21 $21.34 $21.21 $21.33 $20.09 14,952
2018-07-20 $21.35 $21.35 $21.35 $21.35 $20.11 2
2018-07-19 $21.33 $21.35 $21.33 $21.35 $20.11 1,635
2018-07-18 $21.11 $21.11 $21.11 $21.11 $19.89 0
2018-07-17 $21.12 $21.12 $21.11 $21.11 $19.89 431
2018-07-16 $21.00 $21.00 $21.00 $21.00 $19.78 1,060
2018-07-13 $21.02 $21.02 $21.02 $21.02 $19.80 0
2018-07-12 $20.94 $21.03 $20.94 $21.02 $19.80 3,841
2018-07-11 $21.10 $21.10 $21.10 $21.10 $19.88 200
2018-07-10 $21.09 $21.09 $21.09 $21.09 $19.86 5
2018-07-09 $21.09 $21.09 $21.09 $21.09 $19.86 1
2018-07-06 $21.09 $21.14 $21.09 $21.09 $19.86 8,008
2018-07-05 $20.83 $20.83 $20.83 $20.83 $19.62 2,407
2018-07-03 $21.05 $21.05 $21.05 $21.05 $19.83 0
2018-07-02 $21.05 $21.05 $21.05 $21.05 $19.83 2
2018-06-29 $21.05 $21.05 $21.05 $21.05 $19.83 55
2018-06-28 $21.05 $21.05 $21.05 $21.05 $19.83 0
2018-06-27 $21.05 $21.05 $21.05 $21.05 $19.83 4
2018-06-26 $20.95 $21.05 $20.95 $21.05 $19.83 1,460
2018-06-25 $21.43 $21.43 $21.43 $21.43 $20.19 0
2018-06-22 $21.43 $21.43 $21.43 $21.43 $20.19 800
2018-06-21 $21.40 $21.41 $21.40 $21.41 $20.17 1,394
2018-06-20 $21.63 $21.63 $21.61 $21.61 $20.31 1,500
2018-06-19 $21.53 $21.56 $21.53 $21.56 $20.26 675
2018-06-18 $21.48 $21.48 $21.48 $21.48 $20.19 0
2018-06-15 $21.46 $21.48 $21.43 $21.48 $20.19 3,324
2018-06-14 $21.50 $21.54 $21.50 $21.54 $20.24 1,426
2018-06-13 $21.70 $21.70 $21.59 $21.60 $20.30 1,198
2018-06-12 $21.72 $21.72 $21.72 $21.72 $20.41 0
2018-06-11 $21.72 $21.72 $21.72 $21.72 $20.41 2,000
2018-06-08 $21.71 $21.71 $21.70 $21.70 $20.40 3,656
2018-06-07 $21.63 $21.65 $21.59 $21.65 $20.35 1,556
2018-06-06 $21.26 $21.26 $21.26 $21.26 $19.98 0
2018-06-05 $21.26 $21.26 $21.26 $21.26 $19.98 0
2018-06-04 $21.26 $21.26 $21.26 $21.26 $19.98 600
2018-06-01 $21.03 $21.03 $21.03 $21.03 $19.76 0
2018-05-31 $21.14 $21.14 $20.98 $21.03 $19.76 5,400
2018-05-30 $21.14 $21.25 $21.14 $21.23 $19.95 2,486
2018-05-29 $21.10 $21.10 $21.10 $21.10 $19.83 1,303
2018-05-25 $21.15 $21.17 $21.14 $21.17 $19.90 3,661
2018-05-24 $21.31 $21.31 $21.31 $21.31 $20.03 0
2018-05-23 $21.31 $21.31 $21.31 $21.31 $20.03 0
2018-05-22 $21.42 $21.42 $21.31 $21.31 $20.03 1,350
2018-05-21 $21.29 $21.29 $21.29 $21.29 $20.01 499
2018-05-18 $21.06 $21.06 $21.06 $21.06 $19.79 773
2018-05-17 $21.05 $21.05 $21.04 $21.04 $19.77 1,289
2018-05-16 $21.01 $21.01 $21.00 $21.00 $19.74 1,075
2018-05-15 $20.78 $20.82 $20.71 $20.76 $19.51 6,713
2018-05-14 $20.81 $20.81 $20.81 $20.81 $19.56 1,055
2018-05-11 $20.89 $20.89 $20.86 $20.86 $19.60 1,641
2018-05-10 $20.79 $20.79 $20.78 $20.79 $19.54 21,714
2018-05-09 $20.71 $20.71 $20.71 $20.71 $19.46 148
2018-05-08 $20.63 $21.12 $20.63 $20.65 $19.41 46,263
2018-05-07 $20.46 $20.46 $20.46 $20.46 $19.23 150
2018-05-04 $20.33 $20.46 $20.33 $20.46 $19.23 1,550
2018-05-03 $20.15 $20.15 $20.15 $20.15 $18.94 1,027
2018-05-02 $20.15 $20.15 $20.15 $20.15 $18.94 56
2018-05-01 $20.13 $20.15 $20.11 $20.15 $18.94 704
2018-04-30 $20.58 $20.58 $20.58 $20.58 $19.34 1,025
2018-04-27 $20.61 $20.61 $20.61 $20.61 $19.37 2,025
2018-04-26 $20.76 $20.76 $20.76 $20.76 $19.51 282
2018-04-25 $20.65 $20.71 $20.64 $20.71 $19.46 1,800
2018-04-24 $20.90 $20.90 $20.90 $20.90 $19.64 0
2018-04-23 $20.80 $20.90 $20.80 $20.90 $19.64 1,745
2018-04-20 $20.93 $20.93 $20.93 $20.93 $19.67 52
2018-04-19 $20.88 $20.93 $20.88 $20.93 $19.67 2,300
2018-04-18 $21.04 $21.04 $21.04 $21.04 $19.77 1,060
2018-04-17 $21.01 $21.01 $20.98 $20.98 $19.72 3,012
2018-04-16 $20.89 $20.89 $20.86 $20.86 $19.60 1,020
2018-04-13 $20.77 $20.77 $20.77 $20.77 $19.52 0
2018-04-12 $20.77 $20.77 $20.77 $20.77 $19.52 300
2018-04-11 $20.70 $20.70 $20.70 $20.70 $19.45 2
2018-04-10 $20.49 $20.70 $20.49 $20.70 $19.45 238
2018-04-09 $20.49 $20.49 $20.47 $20.47 $19.24 1,011
2018-04-06 $20.49 $20.49 $20.49 $20.49 $19.25 50
2018-04-05 $20.49 $20.49 $20.49 $20.49 $19.25 201
2018-04-04 $20.49 $20.49 $20.49 $20.49 $19.25 1
2018-04-03 $20.49 $20.49 $20.49 $20.49 $19.25 78
2018-04-02 $20.49 $20.49 $20.49 $20.49 $19.25 100
2018-03-29 $20.69 $20.74 $20.68 $20.74 $19.49 3,266
2018-03-28 $20.48 $20.48 $20.48 $20.48 $19.25 100
2018-03-27 $20.66 $20.68 $20.66 $20.68 $19.44 923
2018-03-26 $20.50 $20.50 $20.50 $20.50 $19.26 203
2018-03-23 $20.54 $20.54 $20.53 $20.53 $19.29 305
2018-03-22 $21.18 $21.18 $21.18 $21.18 $19.90 399
2018-03-21 $21.47 $21.47 $21.47 $21.47 $20.13 11
2018-03-20 $21.47 $21.47 $21.47 $21.47 $20.13 151
2018-03-19 $21.47 $21.47 $21.47 $21.47 $20.13 0
2018-03-16 $21.47 $21.47 $21.47 $21.47 $20.13 1
2018-03-15 $21.47 $21.47 $21.47 $21.47 $20.13 4
2018-03-14 $21.49 $21.49 $21.47 $21.47 $20.13 204
2018-03-13 $21.09 $21.09 $21.09 $21.09 $19.77 5
2018-03-12 $21.09 $21.09 $21.09 $21.09 $19.77 65
2018-03-09 $21.09 $21.09 $21.09 $21.09 $19.77 25
2018-03-08 $21.20 $21.20 $21.09 $21.09 $19.77 4,600
2018-03-07 $21.13 $21.13 $21.13 $21.13 $19.81 50
2018-03-06 $21.13 $21.13 $21.13 $21.13 $19.81 3,204
2018-03-05 $20.85 $20.85 $20.85 $20.85 $19.55 60
2018-03-02 $20.79 $20.85 $20.79 $20.85 $19.55 1,675
2018-03-01 $20.79 $20.79 $20.79 $20.79 $19.49 350
2018-02-28 $21.13 $21.16 $21.13 $21.16 $19.83 400
2018-02-27 $21.30 $21.30 $21.17 $21.19 $19.87 1,525
2018-02-26 $21.51 $21.51 $21.29 $21.45 $20.11 7,900
2018-02-23 $21.37 $21.37 $21.26 $21.26 $19.93 1,976
2018-02-22 $21.39 $21.39 $21.19 $21.24 $19.91 6,417
2018-02-21 $21.36 $21.36 $21.35 $21.35 $20.02 2,950
2018-02-20 $21.26 $21.26 $21.26 $21.26 $19.93 0
2018-02-16 $21.26 $21.26 $21.26 $21.26 $19.93 78
2018-02-15 $21.40 $21.40 $21.20 $21.26 $19.93 5,167
2018-02-14 $20.97 $20.97 $20.97 $20.97 $19.66 9,507
2018-02-13 $20.60 $20.70 $20.60 $20.70 $19.41 500
2018-02-12 $20.72 $20.75 $20.69 $20.71 $19.41 8,302
2018-02-09 $20.17 $20.17 $20.17 $20.17 $18.91 11,856
2018-02-08 $20.75 $20.75 $20.39 $20.39 $19.12 1,678
2018-02-07 $20.94 $20.95 $20.92 $20.94 $19.63 543
2018-02-06 $20.56 $20.56 $20.56 $20.56 $19.27 3
2018-02-05 $21.16 $21.16 $20.56 $20.56 $19.27 3,930
2018-02-02 $21.30 $21.30 $21.30 $21.30 $19.97 1,157
2018-02-01 $21.59 $21.59 $21.59 $21.59 $20.24 0
2018-01-31 $21.59 $21.59 $21.59 $21.59 $20.24 300
2018-01-30 $21.90 $21.90 $21.90 $21.90 $20.53 0
2018-01-29 $21.91 $21.96 $21.90 $21.90 $20.53 2,195
2018-01-26 $21.89 $21.94 $21.89 $21.94 $20.57 9,410
2018-01-25 $21.89 $21.89 $21.87 $21.87 $20.50 1,464
2018-01-24 $21.94 $21.94 $21.94 $21.94 $20.57 16
2018-01-23 $22.04 $22.04 $21.83 $21.94 $20.57 5,058
2018-01-22 $21.66 $21.66 $21.66 $21.66 $20.30 0
2018-01-19 $21.62 $21.66 $21.59 $21.66 $20.30 6,000
2018-01-18 $21.52 $21.52 $21.52 $21.52 $20.18 1,000
2018-01-17 $21.50 $21.50 $21.50 $21.50 $20.16 1
2018-01-16 $21.81 $21.81 $21.50 $21.50 $20.16 1,220
2018-01-12 $21.67 $21.70 $21.67 $21.67 $20.32 2,730
2018-01-11 $21.44 $21.45 $21.44 $21.45 $20.11 477
2018-01-10 $21.26 $21.26 $21.26 $21.26 $19.93 0
2018-01-09 $21.22 $21.26 $21.22 $21.26 $19.93 760
2018-01-08 $21.19 $21.19 $21.19 $21.19 $19.87 0
2018-01-05 $21.08 $21.19 $21.08 $21.19 $19.87 2,875
2018-01-04 $21.12 $21.13 $21.11 $21.11 $19.79 13,464
2018-01-03 $20.95 $20.95 $20.95 $20.95 $19.64 204
2018-01-02 $20.94 $20.95 $20.93 $20.95 $19.64 1,170
2017-12-29 $20.97 $21.00 $20.97 $21.00 $19.69 200
2017-12-28 $20.94 $20.94 $20.94 $20.94 $19.63 361
2017-12-27 $20.86 $20.86 $20.86 $20.86 $19.56 0
2017-12-26 $20.86 $20.86 $20.86 $20.86 $19.56 0
2017-12-22 $20.86 $20.86 $20.86 $20.86 $19.56 25
2017-12-21 $20.86 $20.86 $20.86 $20.86 $19.56 0
2017-12-20 $20.86 $20.86 $20.86 $20.86 $19.50 0
2017-12-19 $20.89 $20.89 $20.86 $20.86 $19.50 802
2017-12-18 $20.94 $20.94 $20.85 $20.85 $19.49 1,724
2017-12-15 $20.40 $20.40 $20.40 $20.40 $19.07 18
2017-12-14 $20.40 $20.40 $20.40 $20.40 $19.07 600
2017-12-13 $20.76 $20.76 $20.76 $20.76 $19.40 0
2017-12-12 $20.73 $20.76 $20.73 $20.76 $19.40 3,300
2017-12-11 $20.66 $20.66 $20.65 $20.65 $19.31 668
2017-12-08 $20.71 $20.75 $20.70 $20.75 $19.39 1,190
2017-12-07 $20.80 $20.80 $20.80 $20.80 $19.44 0
2017-12-06 $20.80 $20.80 $20.80 $20.80 $19.44 0
2017-12-05 $20.78 $20.80 $20.78 $20.80 $19.44 11,300
2017-12-04 $20.61 $20.61 $20.61 $20.61 $19.27 0
2017-12-01 $20.61 $20.61 $20.61 $20.61 $19.27 900
2017-11-30 $20.96 $20.96 $20.96 $20.96 $19.59 100
2017-11-29 $20.91 $20.91 $20.91 $20.91 $19.54 400
2017-11-28 $20.39 $20.39 $20.39 $20.39 $19.05 1,150
2017-11-27 $20.17 $20.17 $20.17 $20.17 $18.85 0
2017-11-24 $20.17 $20.17 $20.17 $20.17 $18.85 0
2017-11-22 $20.17 $20.17 $20.17 $20.17 $18.85 3,598
2017-11-21 $20.10 $20.10 $20.10 $20.10 $18.79 99
2017-11-20 $20.08 $20.10 $20.06 $20.10 $18.79 13,400
2017-11-17 $19.90 $19.99 $19.90 $19.99 $18.69 645
2017-11-16 $19.71 $19.71 $19.71 $19.71 $18.42 50
2017-11-15 $19.74 $19.75 $19.71 $19.71 $18.42 1,400
2017-11-14 $19.74 $19.74 $19.74 $19.74 $18.46 0
2017-11-13 $19.74 $19.74 $19.74 $19.74 $18.46 200
2017-11-10 $19.77 $19.77 $19.73 $19.74 $18.46 1,300
2017-11-09 $19.74 $19.74 $19.62 $19.74 $18.45 1,337
2017-11-08 $19.80 $19.81 $19.80 $19.81 $18.52 650
2017-11-07 $19.91 $19.91 $19.91 $19.91 $18.61 0
2017-11-06 $19.91 $19.91 $19.91 $19.91 $18.61 1,050
2017-11-03 $19.94 $19.94 $19.91 $19.91 $18.61 401

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) News Headlines

Recent First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) News
Similar Companies to First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) 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.