AAM S&P 500 High Dividend Value ETF (SPDV)

Exchange: NYSE ARCA

$28.63 ($-0.27) -0.95%

Data as of Dec. 2, 2021

Dec. 2, 2021
AAM S&P 500 High Dividend Value ETF - Daily Information
Click for more stock information on AAM S&P 500 High Dividend Value ETF.
Daily Information Data
Date Dec. 2, 2021
Open $29.59
Previous Close $28.63
High $29.59
Low $28.58
Adjusted Open $29.59
Previous Adjusted Close $28.63
Adjusted High $29.59
Adjusted Low $28.58

About AAM S&P 500 High Dividend Value ETF (SPDV)

The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. S&P 500 Dividend and Free Cash Flow Yield Index The Index is a rules-based, equal-weighted index that is designed to provide exposure to the constituents of the S&P 500® Index that exhibit both high dividend yield and sustainable dividend distribution characteristics, while maintaining diversified sector exposure. The Index was developed in 2017 by S&P Dow Jones Indices, a division of S&P Global. The S&P 500 Index consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity market capitalization. Construction of the Index begins with the universe of equity securities that are included in the S&P 500 Index. For each equity security in the S&P 500 Index, the security’s dividend yield and free-cash-flow yield (i.e., a company’s cash flow from operations less capital expenditures divided by its market capitalization) are adjusted to account for outliers. If a security’s dividend yield or free-cash-flow yield is in the top or bottom 2.5% of the S&P 500 Index, the dividend yield or free-cash-flow yield, as applicable, for such security is replaced with the dividend yield or free-cash-flow yield of the security nearest to such top or bottom 2.5% threshold. The universe is then screened to keep only equity securities with a positive indicated annual dividend yield (i.e., yield based on a company’s most recent dividend amount) and free-cash-flow yield. The remaining securities are referred to as the “Selection Pool”. For each security in the Selection Pool, the security’s dividend yield and free-cash-flow yield are then scored using a statistical normalization model (i.e., a tool to compare how close each yield is to the average yield for the Selection Pool) to assign a dividend yield score and free-cash-flow yield score from zero to one for each company. The equity securities in the Selection Pool are then ranked by the product of their dividend yield score and free-cash-flow yield score, and the top five scoring securities are selected from each sector (collectively, the “Index Constituents”). The Index uses Standard & Poor’s Global Industry Classification Standards to define companies within one of the following sectors: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. Fewer than five securities may be selected if there are fewer than five securities in the Selection Pool for a given sector. The Index is reconstituted (i.e., Index Constituents are added or deleted and weights are reset to equal-weight) semi-annually after the close of the last business day in January and July. At the time of each reconstitution of the Index, Index Constituents are added or deleted based on company data as of the last business day of December and June, respectively, and the Index Constituents are equally-weighted based on closing prices as of five business days prior to the last business day of the reconstitution month. If an Index Constituent is removed from the S&P 500 Index, such security will simultaneously be removed from the Index. Additions to the Index Constituents only take place during the semi-annual reconstitutions. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for AAM S&P 500 High Dividend Value ETF (SPDV)
Date Open High Low Close Adj.Close Volume
2021-12-01 $29.59 $29.59 $28.58 $28.63 $28.63 24,437
2021-11-30 $29.42 $29.42 $28.87 $28.90 $28.90 12,196
2021-11-29 $29.72 $29.88 $29.53 $29.72 $29.72 12,310
2021-11-26 $29.70 $29.72 $29.48 $29.72 $29.72 2,012
2021-11-24 $30.54 $30.58 $30.50 $30.54 $30.43 4,508
2021-11-23 $30.56 $30.56 $30.53 $30.55 $30.43 1,379
2021-11-22 $30.12 $30.48 $30.12 $30.34 $30.23 8,613
2021-11-19 $30.14 $30.14 $29.94 $29.95 $29.84 7,077
2021-11-18 $30.27 $30.39 $30.27 $30.35 $30.24 2,122
2021-11-17 $30.61 $30.65 $30.49 $30.54 $30.42 4,810
2021-11-16 $30.90 $30.90 $30.68 $30.68 $30.56 7,767
2021-11-15 $30.82 $30.94 $30.82 $30.94 $30.82 3,469
2021-11-12 $30.76 $30.80 $30.72 $30.72 $30.60 3,797
2021-11-11 $30.67 $30.82 $30.66 $30.80 $30.68 5,317
2021-11-10 $30.68 $30.84 $30.61 $30.61 $30.50 2,172
2021-11-09 $30.61 $30.67 $30.56 $30.67 $30.55 10,821
2021-11-08 $30.80 $30.80 $30.63 $30.69 $30.57 1,843
2021-11-05 $30.81 $30.81 $30.66 $30.67 $30.56 3,565
2021-11-04 $30.64 $30.64 $30.28 $30.29 $30.18 3,544
2021-11-03 $30.52 $30.67 $30.48 $30.67 $30.55 7,858
2021-11-02 $30.44 $30.44 $30.16 $30.25 $30.14 10,738
2021-11-01 $29.98 $30.32 $29.98 $30.26 $30.15 6,812
2021-10-29 $30.13 $30.17 $29.87 $29.87 $29.76 5,149
2021-10-28 $30.03 $30.12 $30.00 $30.12 $30.01 13,187
2021-10-27 $30.49 $30.49 $30.00 $30.00 $29.89 14,419
2021-10-26 $30.73 $30.73 $30.56 $30.56 $30.38 3,636
2021-10-25 $30.87 $30.87 $30.75 $30.75 $30.58 3,339
2021-10-22 $30.76 $30.89 $30.62 $30.71 $30.54 14,245
2021-10-21 $30.63 $30.63 $30.51 $30.62 $30.44 5,215
2021-10-20 $30.66 $30.93 $30.66 $30.91 $30.73 4,219
2021-10-19 $30.51 $30.62 $30.50 $30.59 $30.41 14,938
2021-10-18 $30.63 $30.63 $30.53 $30.54 $30.36 5,089
2021-10-15 $30.80 $30.88 $30.62 $30.62 $30.45 14,085
2021-10-14 $30.38 $30.58 $30.38 $30.58 $30.41 6,838
2021-10-13 $30.09 $30.20 $29.82 $30.15 $29.97 7,066
2021-10-12 $30.15 $30.22 $30.06 $30.06 $29.89 3,677
2021-10-11 $30.30 $30.41 $30.15 $30.15 $29.98 9,034
2021-10-08 $30.36 $30.42 $30.22 $30.25 $30.08 4,481
2021-10-07 $30.19 $30.43 $30.19 $30.21 $30.04 4,725
2021-10-06 $29.91 $30.00 $29.54 $30.00 $29.83 9,192
2021-10-05 $30.05 $30.28 $30.05 $30.05 $29.88 12,438
2021-10-04 $30.01 $30.10 $29.90 $30.07 $29.90 28,382
2021-10-01 $29.80 $30.11 $29.55 $30.01 $29.84 5,142
2021-09-30 $30.21 $30.21 $29.62 $29.62 $29.45 5,265
2021-09-29 $30.18 $30.35 $30.16 $30.17 $29.99 3,724
2021-09-28 $30.29 $30.52 $30.06 $30.06 $29.89 11,194
2021-09-27 $30.00 $30.39 $30.00 $30.27 $30.08 15,946
2021-09-24 $29.74 $30.00 $29.74 $29.89 $29.69 3,486
2021-09-23 $29.57 $29.95 $29.57 $29.77 $29.58 915
2021-09-22 $29.40 $29.54 $29.38 $29.38 $29.19 6,045
2021-09-21 $29.40 $29.40 $29.10 $29.10 $28.91 1,095
2021-09-20 $29.33 $29.33 $28.90 $29.24 $29.05 5,560
2021-09-17 $29.79 $29.79 $29.69 $29.71 $29.52 1,973
2021-09-16 $30.20 $30.20 $29.85 $29.95 $29.75 2,934
2021-09-15 $29.75 $30.12 $29.75 $30.12 $29.92 11,439
2021-09-14 $30.06 $30.06 $29.56 $29.66 $29.47 2,775
2021-09-13 $29.75 $29.98 $29.75 $29.94 $29.74 12,763
2021-09-10 $30.04 $30.04 $29.61 $29.61 $29.42 8,911
2021-09-09 $30.01 $30.04 $29.86 $29.91 $29.72 20,330
2021-09-08 $30.14 $30.14 $29.97 $30.00 $29.80 8,589
2021-09-07 $30.43 $30.43 $30.02 $30.02 $29.82 7,289
2021-09-03 $30.55 $30.55 $30.31 $30.38 $30.18 4,745
2021-09-02 $30.30 $30.50 $30.29 $30.50 $30.30 4,896
2021-09-01 $30.45 $30.45 $30.11 $30.17 $29.98 11,435
2021-08-31 $30.12 $30.33 $30.12 $30.29 $30.09 2,046
2021-08-30 $30.37 $30.37 $30.12 $30.13 $29.93 9,807
2021-08-27 $30.04 $30.35 $30.04 $30.26 $30.07 1,144
2021-08-26 $30.31 $30.31 $29.95 $29.95 $29.67 2,894
2021-08-25 $30.16 $30.35 $30.16 $30.29 $30.01 924
2021-08-24 $30.00 $30.13 $29.99 $30.08 $29.80 9,281
2021-08-23 $29.99 $30.00 $29.86 $29.98 $29.70 5,153
2021-08-20 $29.49 $29.78 $29.49 $29.73 $29.45 4,949
2021-08-19 $29.53 $29.67 $29.43 $29.45 $29.18 5,291
2021-08-18 $30.10 $30.15 $29.80 $29.80 $29.53 4,036
2021-08-17 $30.22 $30.22 $29.96 $30.15 $29.87 2,025
2021-08-16 $30.46 $30.46 $30.25 $30.40 $30.12 13,431
2021-08-13 $30.51 $30.58 $30.45 $30.46 $30.18 4,600
2021-08-12 $30.60 $30.60 $30.45 $30.53 $30.24 10,970
2021-08-11 $30.26 $30.57 $30.26 $30.57 $30.28 1,984
2021-08-10 $30.00 $30.31 $30.00 $30.23 $29.96 5,569
2021-08-09 $30.11 $30.11 $29.88 $30.00 $29.72 3,920
2021-08-06 $30.02 $30.04 $30.01 $30.04 $29.76 889
2021-08-05 $29.69 $29.79 $29.69 $29.79 $29.52 7,793
2021-08-04 $29.76 $29.76 $29.50 $29.52 $29.25 23,870
2021-08-03 $29.76 $29.96 $29.51 $29.96 $29.68 4,481
2021-08-02 $29.87 $30.16 $29.74 $29.74 $29.47 11,345
2021-07-30 $30.12 $30.12 $29.77 $29.77 $29.49 9,081
2021-07-29 $30.04 $30.15 $29.98 $30.04 $29.76 8,686
2021-07-28 $29.90 $29.95 $29.69 $29.82 $29.55 4,673
2021-07-27 $29.80 $29.89 $29.54 $29.86 $29.53 5,537
2021-07-26 $29.74 $29.90 $29.74 $29.86 $29.52 6,237
2021-07-23 $29.65 $29.65 $29.43 $29.58 $29.25 3,594
2021-07-22 $29.80 $29.80 $29.29 $29.32 $28.99 4,568
2021-07-21 $29.56 $29.73 $29.56 $29.61 $29.28 5,271
2021-07-20 $28.74 $29.30 $28.74 $29.23 $28.90 7,315
2021-07-19 $29.01 $29.01 $28.49 $28.68 $28.35 12,228
2021-07-16 $29.79 $29.79 $29.39 $29.39 $29.06 16,186
2021-07-15 $29.84 $29.84 $29.73 $29.75 $29.42 8,735
2021-07-14 $29.95 $30.02 $29.84 $29.90 $29.56 23,109
2021-07-13 $30.22 $30.22 $29.81 $29.81 $29.48 8,635
2021-07-12 $30.24 $30.29 $30.02 $30.28 $29.94 12,917
2021-07-09 $30.16 $30.22 $30.06 $30.22 $29.88 5,055
2021-07-08 $29.68 $29.80 $29.41 $29.65 $29.32 15,889
2021-07-07 $29.89 $30.00 $29.78 $29.99 $29.65 6,350
2021-07-06 $30.47 $30.47 $29.66 $29.85 $29.52 8,167
2021-07-02 $30.50 $30.50 $30.34 $30.43 $30.09 2,860
2021-07-01 $30.49 $30.59 $30.42 $30.49 $30.15 5,989
2021-06-30 $30.01 $30.27 $30.01 $30.27 $29.93 5,472
2021-06-29 $30.32 $30.35 $30.06 $30.08 $29.74 59,906
2021-06-28 $30.65 $30.65 $30.15 $30.15 $29.81 2,663
2021-06-25 $30.37 $30.58 $30.37 $30.56 $30.13 13,791
2021-06-24 $30.16 $30.33 $30.14 $30.30 $29.87 7,680
2021-06-23 $30.25 $30.25 $30.10 $30.10 $29.68 14,359
2021-06-22 $30.40 $30.40 $30.16 $30.21 $29.78 8,780
2021-06-21 $29.90 $30.34 $29.90 $30.31 $29.88 4,771
2021-06-18 $30.06 $30.06 $29.64 $29.64 $29.22 9,243
2021-06-17 $30.73 $30.73 $29.97 $30.27 $29.84 26,037
2021-06-16 $31.04 $31.15 $30.91 $30.96 $30.53 12,811
2021-06-15 $31.35 $31.35 $31.19 $31.28 $30.84 3,855
2021-06-14 $32.24 $32.24 $31.19 $31.24 $30.80 8,882
2021-06-11 $31.77 $31.77 $31.54 $31.62 $31.17 6,388
2021-06-10 $31.73 $31.75 $31.51 $31.51 $31.07 6,891
2021-06-09 $32.02 $32.02 $31.65 $31.67 $31.22 14,575
2021-06-08 $31.55 $31.85 $31.52 $31.81 $31.36 17,246
2021-06-07 $31.85 $31.85 $31.65 $31.72 $31.27 3,163
2021-06-04 $31.88 $31.88 $31.56 $31.74 $31.29 15,588
2021-06-03 $31.55 $31.72 $31.49 $31.72 $31.27 11,528
2021-06-02 $31.79 $31.79 $31.41 $31.61 $31.17 23,923
2021-06-01 $31.32 $31.53 $31.31 $31.53 $31.08 13,651
2021-05-28 $31.42 $31.42 $31.00 $31.09 $30.66 4,507
2021-05-27 $31.15 $31.31 $31.10 $31.14 $30.70 44,670
2021-05-26 $31.85 $31.85 $30.76 $30.96 $30.52 5,353
2021-05-25 $31.63 $31.63 $30.90 $30.91 $30.39 15,169
2021-05-24 $31.51 $32.37 $31.31 $31.41 $30.88 12,721
2021-05-21 $31.38 $31.38 $31.17 $31.26 $30.74 1,895
2021-05-20 $31.03 $31.15 $31.02 $31.15 $30.63 5,575
2021-05-19 $31.12 $31.12 $30.54 $31.09 $30.57 9,551
2021-05-18 $31.72 $31.72 $31.35 $31.35 $30.82 7,195
2021-05-17 $31.96 $31.96 $31.42 $31.71 $31.18 9,590
2021-05-14 $31.28 $31.50 $31.21 $31.47 $30.94 22,365
2021-05-13 $30.64 $31.07 $30.64 $31.01 $30.49 26,309
2021-05-12 $31.24 $31.24 $30.47 $30.50 $29.99 4,691
2021-05-11 $31.27 $31.27 $31.00 $31.12 $30.60 14,568
2021-05-10 $31.66 $31.96 $31.62 $31.62 $31.09 21,472
2021-05-07 $30.99 $31.50 $30.99 $31.45 $30.92 6,428
2021-05-06 $30.95 $31.11 $30.79 $31.11 $30.59 4,778
2021-05-05 $30.86 $30.86 $30.51 $30.81 $30.29 8,800
2021-05-04 $30.36 $30.66 $30.36 $30.66 $30.15 15,347
2021-05-03 $30.41 $30.70 $30.30 $30.50 $29.99 9,299
2021-04-30 $29.93 $30.25 $29.93 $30.07 $29.57 10,369
2021-04-29 $31.17 $31.17 $30.22 $30.33 $29.82 10,408
2021-04-28 $29.94 $30.17 $29.87 $30.05 $29.55 7,940
2021-04-27 $30.20 $30.20 $29.91 $30.03 $29.44 6,801
2021-04-26 $29.87 $30.10 $29.87 $29.95 $29.36 10,942
2021-04-23 $29.78 $29.88 $29.70 $29.88 $29.30 3,741
2021-04-22 $29.99 $29.99 $29.57 $29.57 $28.99 6,740
2021-04-21 $29.90 $29.94 $29.62 $29.89 $29.31 7,473
2021-04-20 $29.90 $29.90 $29.33 $29.43 $28.85 24,421
2021-04-19 $29.70 $29.75 $29.63 $29.64 $29.06 5,230
2021-04-16 $29.76 $29.84 $29.68 $29.76 $29.18 3,624
2021-04-15 $29.81 $29.81 $29.43 $29.60 $29.02 11,610
2021-04-14 $29.50 $29.69 $29.48 $29.48 $28.91 16,010
2021-04-13 $29.43 $29.43 $29.17 $29.29 $28.72 9,983
2021-04-12 $29.40 $29.50 $29.39 $29.48 $28.90 10,765
2021-04-09 $29.51 $29.51 $29.22 $29.36 $28.78 6,833
2021-04-08 $29.52 $29.52 $29.15 $29.23 $28.66 2,571
2021-04-07 $29.51 $29.51 $29.27 $29.35 $28.77 2,625
2021-04-06 $29.41 $29.43 $29.28 $29.34 $28.76 21,579
2021-04-05 $30.00 $30.00 $29.22 $29.33 $28.76 15,347
2021-04-01 $29.19 $29.19 $28.89 $29.17 $28.60 15,877
2021-03-31 $29.18 $29.18 $28.92 $28.98 $28.41 9,774
2021-03-30 $29.05 $29.17 $29.05 $29.10 $28.52 2,809
2021-03-29 $28.88 $29.31 $28.88 $29.03 $28.46 13,771
2021-03-26 $29.01 $29.31 $28.93 $29.31 $28.64 7,906
2021-03-25 $28.50 $29.06 $28.50 $29.02 $28.36 3,580
2021-03-24 $28.85 $28.96 $28.49 $28.49 $27.85 13,516
2021-03-23 $29.10 $29.10 $28.58 $28.58 $27.93 10,067
2021-03-22 $29.41 $29.41 $29.15 $29.35 $28.68 6,725
2021-03-19 $29.59 $29.61 $29.19 $29.43 $28.77 2,796
2021-03-18 $29.69 $29.98 $29.53 $29.53 $28.86 7,086
2021-03-17 $29.49 $29.63 $29.26 $29.61 $28.94 6,742
2021-03-16 $30.07 $30.07 $29.54 $29.57 $28.90 9,296
2021-03-15 $30.09 $30.09 $29.65 $29.96 $29.28 7,274
2021-03-12 $29.63 $29.80 $29.63 $29.80 $29.12 6,053
2021-03-11 $29.50 $29.67 $29.39 $29.41 $28.74 16,429
2021-03-10 $28.92 $29.45 $28.92 $29.38 $28.72 13,187
2021-03-09 $29.35 $29.35 $28.94 $28.94 $28.29 12,062
2021-03-08 $28.92 $29.50 $28.80 $29.36 $28.70 14,119
2021-03-05 $28.33 $28.58 $27.75 $28.58 $27.93 6,892
2021-03-04 $28.36 $28.36 $27.61 $27.82 $27.19 18,135
2021-03-03 $28.11 $28.46 $27.95 $28.25 $27.61 29,722
2021-03-02 $27.95 $28.03 $27.88 $27.89 $27.26 5,765
2021-03-01 $27.74 $28.06 $27.74 $27.88 $27.25 8,863
2021-02-26 $27.69 $27.69 $27.13 $27.37 $26.75 13,501
2021-02-25 $28.03 $28.29 $27.61 $27.61 $26.99 13,210
2021-02-24 $27.78 $28.23 $27.78 $28.19 $27.55 4,737
2021-02-23 $27.68 $27.78 $27.44 $27.78 $27.07 7,631
2021-02-22 $27.22 $27.73 $26.96 $27.64 $26.93 8,399
2021-02-19 $26.96 $27.16 $26.96 $27.10 $26.41 3,006
2021-02-18 $26.92 $26.94 $26.75 $26.79 $26.10 7,974
2021-02-17 $26.91 $26.96 $26.79 $26.96 $26.27 9,802
2021-02-16 $26.99 $26.99 $26.85 $26.85 $26.16 6,334
2021-02-12 $26.60 $26.83 $26.60 $26.83 $26.15 6,733
2021-02-11 $26.71 $26.83 $26.51 $26.67 $25.99 7,241
2021-02-10 $26.82 $26.91 $26.71 $26.74 $26.06 4,825
2021-02-09 $26.75 $26.76 $26.59 $26.72 $26.04 13,845
2021-02-08 $26.37 $26.59 $26.37 $26.59 $25.91 2,948
2021-02-05 $26.23 $26.27 $26.17 $26.17 $25.50 1,755
2021-02-04 $25.84 $26.03 $25.84 $26.01 $25.35 1,927
2021-02-03 $25.50 $25.75 $25.46 $25.75 $25.09 4,108
2021-02-02 $25.45 $25.58 $25.44 $25.44 $24.79 25,907
2021-02-01 $25.25 $25.36 $25.01 $25.32 $24.67 6,067
2021-01-29 $25.50 $25.69 $25.11 $25.11 $24.47 4,480
2021-01-28 $26.00 $26.00 $25.68 $25.68 $25.02 3,022
2021-01-27 $25.81 $26.02 $25.81 $25.86 $25.20 5,338
2021-01-26 $25.98 $26.16 $25.86 $26.15 $25.41 4,738
2021-01-25 $25.61 $25.95 $25.60 $25.84 $25.11 3,518
2021-01-22 $25.61 $25.79 $25.41 $25.79 $25.06 4,240
2021-01-21 $25.77 $25.84 $25.77 $25.82 $25.09 1,431
2021-01-20 $25.77 $25.82 $25.73 $25.82 $25.09 2,381
2021-01-19 $25.93 $25.93 $25.73 $25.75 $25.02 9,073
2021-01-15 $25.85 $25.88 $25.85 $25.88 $25.14 1,028
2021-01-14 $25.85 $26.16 $25.79 $26.05 $25.31 16,238
2021-01-13 $25.73 $25.76 $25.59 $25.74 $25.01 6,089
2021-01-12 $25.43 $25.73 $25.39 $25.73 $25.00 7,348
2021-01-11 $25.17 $25.40 $25.17 $25.39 $24.67 3,443
2021-01-08 $25.52 $25.52 $25.27 $25.29 $24.57 2,253
2021-01-07 $25.42 $25.49 $25.32 $25.32 $24.60 2,489
2021-01-06 $24.72 $25.39 $24.72 $25.30 $24.58 8,140
2021-01-05 $24.30 $24.53 $24.30 $24.49 $23.79 5,163
2021-01-04 $24.82 $24.82 $24.16 $24.29 $23.60 7,719
2020-12-31 $24.47 $24.66 $24.35 $24.66 $23.96 3,160
2020-12-30 $24.54 $24.56 $24.45 $24.46 $23.77 3,016
2020-12-29 $24.50 $24.51 $24.36 $24.43 $23.65 6,878
2020-12-28 $24.68 $24.80 $24.56 $24.56 $23.77 4,328
2020-12-24 $24.52 $24.52 $24.52 $24.52 $23.74 1,334
2020-12-23 $24.44 $24.56 $24.44 $24.54 $23.76 1,334
2020-12-22 $24.46 $24.46 $24.31 $24.31 $23.54 4,550
2020-12-21 $24.43 $24.49 $24.18 $24.41 $23.63 6,532
2020-12-18 $24.91 $24.91 $24.66 $24.70 $23.91 3,595
2020-12-17 $24.69 $24.82 $24.69 $24.80 $24.01 4,324
2020-12-16 $24.78 $24.85 $24.78 $24.80 $24.01 2,358
2020-12-15 $24.68 $24.81 $24.60 $24.81 $24.02 8,253
2020-12-14 $25.09 $25.09 $24.48 $24.48 $23.70 8,431
2020-12-11 $24.67 $24.85 $24.57 $24.77 $23.98 10,198
2020-12-10 $24.93 $24.93 $24.84 $24.88 $24.09 1,993
2020-12-09 $25.09 $25.12 $24.94 $25.02 $24.22 12,817
2020-12-08 $24.67 $25.01 $24.67 $24.94 $24.14 6,074
2020-12-07 $25.13 $25.13 $24.78 $24.86 $24.07 7,470
2020-12-04 $24.73 $25.09 $24.73 $25.09 $24.29 3,487
2020-12-03 $24.63 $24.81 $24.56 $24.63 $23.85 3,926
2020-12-02 $24.51 $24.57 $24.49 $24.57 $23.78 1,794
2020-12-01 $24.46 $24.52 $24.35 $24.35 $23.58 6,738
2020-11-30 $24.32 $24.33 $24.14 $24.14 $23.31 12,727
2020-11-27 $24.73 $24.73 $24.49 $24.52 $23.68 7,167
2020-11-25 $24.82 $24.82 $24.56 $24.62 $23.77 9,207
2020-11-24 $24.60 $24.95 $24.60 $24.91 $24.06 6,291
2020-11-23 $23.91 $24.37 $23.91 $24.30 $23.46 8,512
2020-11-20 $23.85 $23.85 $23.76 $23.84 $23.01 1,927
2020-11-19 $23.80 $23.83 $23.59 $23.83 $23.01 11,240
2020-11-18 $24.20 $24.20 $23.82 $23.82 $23.00 1,685
2020-11-17 $23.98 $24.19 $23.83 $24.12 $23.28 7,095
2020-11-16 $24.05 $24.22 $23.97 $24.21 $23.37 5,443
2020-11-13 $23.25 $23.60 $23.25 $23.60 $22.79 3,317
2020-11-12 $23.35 $23.35 $22.81 $22.95 $22.15 5,848
2020-11-11 $23.53 $23.53 $23.38 $23.46 $22.65 4,931
2020-11-10 $23.35 $23.70 $23.35 $23.67 $22.86 7,162
2020-11-09 $23.10 $23.94 $23.10 $23.30 $22.50 20,636
2020-11-06 $22.20 $22.24 $21.81 $21.88 $21.13 2,524
2020-11-05 $21.74 $22.24 $21.74 $22.12 $21.36 8,049
2020-11-04 $22.01 $22.04 $21.68 $21.68 $20.94 8,740
2020-11-03 $21.75 $22.22 $21.75 $22.14 $21.37 12,348
2020-11-02 $21.33 $21.67 $21.33 $21.61 $20.87 1,855
2020-10-30 $21.00 $21.07 $20.99 $21.07 $20.30 6,705
2020-10-29 $20.78 $21.09 $20.74 $21.09 $20.32 1,558
2020-10-28 $21.00 $21.00 $20.75 $20.75 $19.99 4,377
2020-10-27 $21.59 $21.59 $21.40 $21.40 $20.62 1,589
2020-10-26 $22.13 $22.13 $21.64 $21.83 $21.03 2,784
2020-10-23 $22.41 $22.41 $22.30 $22.35 $21.53 1,706
2020-10-22 $21.91 $22.29 $21.91 $22.29 $21.47 3,751
2020-10-21 $22.01 $22.01 $21.90 $21.90 $21.10 3,866
2020-10-20 $22.17 $22.17 $22.02 $22.02 $21.21 1,858
2020-10-19 $22.31 $22.31 $21.91 $21.91 $21.11 2,328
2020-10-16 $22.27 $22.27 $22.21 $22.21 $21.40 646
2020-10-15 $21.90 $22.24 $21.84 $22.24 $21.43 4,899
2020-10-14 $22.04 $22.17 $22.04 $22.07 $21.27 4,904
2020-10-13 $22.22 $22.22 $22.00 $22.03 $21.22 1,681
2020-10-12 $22.44 $22.44 $22.26 $22.39 $21.57 5,858
2020-10-09 $22.52 $22.53 $22.28 $22.28 $21.46 2,170
2020-10-08 $22.33 $22.45 $22.29 $22.45 $21.63 2,292
2020-10-07 $22.02 $22.12 $21.94 $22.12 $21.31 2,771
2020-10-06 $21.89 $22.18 $21.72 $21.72 $20.93 3,568
2020-10-05 $21.58 $21.86 $21.58 $21.83 $21.03 5,201
2020-10-02 $21.14 $21.56 $21.14 $21.51 $20.72 2,775
2020-10-01 $21.46 $21.46 $21.18 $21.26 $20.48 6,499
2020-09-30 $21.60 $21.62 $21.45 $21.45 $20.60 5,173
2020-09-29 $21.40 $21.42 $21.19 $21.32 $20.47 4,119
2020-09-28 $21.29 $21.59 $21.29 $21.48 $20.62 17,980
2020-09-25 $20.80 $21.08 $20.75 $21.08 $20.24 642
2020-09-24 $20.80 $21.02 $20.54 $20.83 $20.00 3,343
2020-09-23 $21.28 $21.28 $20.79 $20.79 $19.96 2,233
2020-09-22 $21.43 $21.43 $21.18 $21.25 $20.40 5,206
2020-09-21 $21.66 $21.66 $21.10 $21.21 $20.36 7,143
2020-09-18 $22.24 $22.24 $21.93 $21.93 $21.05 1,210
2020-09-17 $22.18 $22.18 $22.12 $22.17 $21.29 1,223
2020-09-16 $22.15 $22.35 $22.15 $22.23 $21.35 2,062
2020-09-15 $22.06 $22.17 $22.03 $22.04 $21.16 11,035
2020-09-14 $21.91 $22.08 $21.91 $22.06 $21.18 3,453
2020-09-11 $21.72 $21.72 $21.52 $21.69 $20.83 4,416
2020-09-10 $22.05 $22.06 $21.59 $21.59 $20.73 4,761
2020-09-09 $21.84 $22.07 $21.84 $21.92 $21.05 4,232
2020-09-08 $22.06 $22.06 $21.71 $21.72 $20.85 4,577
2020-09-04 $22.19 $22.19 $21.89 $22.11 $21.23 1,669
2020-09-03 $22.50 $22.63 $21.89 $22.00 $21.12 6,612
2020-09-02 $22.15 $22.48 $22.15 $22.38 $21.49 7,386
2020-09-01 $21.97 $21.97 $21.83 $21.89 $21.02 2,540
2020-08-31 $22.28 $22.28 $22.00 $22.00 $21.04 5,488
2020-08-28 $22.22 $22.27 $22.04 $22.25 $21.28 3,970
2020-08-27 $22.04 $22.16 $22.04 $22.11 $21.14 6,428
2020-08-26 $22.02 $22.02 $21.90 $21.96 $21.00 5,572
2020-08-25 $22.28 $22.28 $22.06 $22.10 $21.14 2,976
2020-08-24 $22.03 $22.28 $21.80 $22.28 $21.31 17,107
2020-08-21 $21.75 $21.77 $21.67 $21.76 $20.81 7,346
2020-08-20 $21.89 $21.89 $21.71 $21.80 $20.84 3,406
2020-08-19 $22.12 $22.15 $21.95 $21.95 $20.99 3,955
2020-08-18 $22.16 $22.16 $21.99 $22.00 $21.04 1,106
2020-08-17 $22.34 $22.34 $22.13 $22.16 $21.19 7,173
2020-08-14 $21.97 $22.32 $21.97 $22.20 $21.23 1,204
2020-08-13 $22.13 $22.18 $22.00 $22.04 $21.08 9,955
2020-08-12 $22.50 $22.50 $22.17 $22.25 $21.28 3,261
2020-08-11 $22.44 $22.64 $22.16 $22.16 $21.20 9,473
2020-08-10 $21.80 $22.16 $21.80 $22.14 $21.17 4,861
2020-08-07 $21.47 $21.69 $21.29 $21.69 $20.74 3,383
2020-08-06 $21.53 $21.53 $21.40 $21.41 $20.48 3,429
2020-08-05 $21.44 $21.49 $21.39 $21.44 $20.50 1,583
2020-08-04 $21.27 $21.35 $21.20 $21.33 $20.40 4,666
2020-08-03 $21.22 $21.22 $21.10 $21.18 $20.26 7,897
2020-07-31 $21.43 $21.43 $21.04 $21.22 $20.21 33,345
2020-07-30 $21.44 $21.44 $21.26 $21.38 $20.37 2,745
2020-07-29 $21.58 $21.79 $21.57 $21.79 $20.75 7,539
2020-07-28 $21.51 $21.51 $21.36 $21.36 $20.35 2,152
2020-07-27 $21.45 $21.45 $21.24 $21.45 $20.44 1,504
2020-07-24 $21.55 $21.55 $21.36 $21.37 $20.36 6,704
2020-07-23 $21.51 $21.66 $21.51 $21.56 $20.54 4,271
2020-07-22 $21.20 $21.52 $21.20 $21.52 $20.50 8,915
2020-07-21 $21.32 $21.52 $21.32 $21.35 $20.34 6,392
2020-07-20 $21.42 $21.42 $21.01 $21.04 $20.05 7,471
2020-07-17 $21.51 $21.51 $21.31 $21.42 $20.40 5,240
2020-07-16 $21.30 $21.39 $21.19 $21.36 $20.35 10,488
2020-07-15 $21.26 $21.31 $21.11 $21.30 $20.29 12,083
2020-07-14 $20.57 $20.89 $20.41 $20.81 $19.82 8,895
2020-07-13 $20.63 $20.83 $20.46 $20.55 $19.58 9,001
2020-07-10 $20.32 $20.52 $20.32 $20.49 $19.52 5,494
2020-07-09 $20.21 $20.21 $19.85 $19.96 $19.02 5,668
2020-07-08 $20.47 $20.56 $20.32 $20.48 $19.51 2,550
2020-07-07 $20.58 $20.63 $20.46 $20.49 $19.52 3,148
2020-07-06 $21.07 $21.07 $20.74 $20.86 $19.87 5,830
2020-07-02 $20.88 $20.88 $20.65 $20.65 $19.67 8,735
2020-07-01 $20.77 $20.88 $20.54 $20.58 $19.60 4,730
2020-06-30 $20.64 $20.88 $20.48 $20.86 $19.79 8,836
2020-06-29 $20.43 $20.55 $20.22 $20.54 $19.48 2,732
2020-06-26 $20.33 $20.33 $19.99 $20.08 $19.05 9,528
2020-06-25 $20.20 $20.48 $20.20 $20.48 $19.43 6,795
2020-06-24 $20.82 $20.82 $20.25 $20.35 $19.30 27,187
2020-06-23 $21.25 $21.25 $21.03 $21.03 $19.95 2,153
2020-06-22 $23.40 $23.40 $20.92 $21.04 $19.96 10,338
2020-06-19 $21.85 $21.85 $21.12 $21.12 $20.03 1,302
2020-06-18 $21.17 $21.47 $21.17 $21.38 $20.28 6,318
2020-06-17 $21.94 $21.94 $21.30 $21.34 $20.24 5,806
2020-06-16 $21.99 $22.04 $21.57 $21.64 $20.53 12,075
2020-06-15 $20.52 $21.18 $20.35 $21.18 $20.09 2,564
2020-06-12 $21.24 $21.36 $20.71 $21.08 $20.00 6,960
2020-06-11 $21.51 $21.51 $20.51 $20.59 $19.53 22,449
2020-06-10 $23.06 $23.06 $22.27 $22.30 $21.15 4,093
2020-06-09 $23.10 $23.10 $22.81 $22.94 $21.76 8,335
2020-06-08 $23.24 $23.59 $23.19 $23.56 $22.35 11,410
2020-06-05 $22.89 $23.18 $22.77 $22.81 $21.64 8,882
2020-06-04 $21.76 $22.02 $21.51 $22.02 $20.88 5,769
2020-06-03 $21.29 $21.81 $21.29 $21.72 $20.61 10,310
2020-06-02 $20.98 $21.10 $20.93 $21.08 $20.00 6,562
2020-06-01 $20.66 $20.84 $20.64 $20.79 $19.73 13,047
2020-05-29 $20.77 $20.77 $20.35 $20.65 $19.51 4,763
2020-05-28 $21.37 $21.37 $20.78 $20.78 $19.63 3,942
2020-05-27 $21.00 $21.11 $20.91 $21.11 $19.95 3,262
2020-05-26 $20.34 $20.68 $20.34 $20.52 $19.39 4,950
2020-05-22 $19.77 $19.82 $19.71 $19.82 $18.73 6,922
2020-05-21 $19.91 $19.91 $19.78 $19.82 $18.73 2,583
2020-05-20 $19.86 $19.89 $19.78 $19.82 $18.73 7,924
2020-05-19 $19.79 $19.81 $19.52 $19.52 $18.45 3,777
2020-05-18 $19.46 $19.86 $19.46 $19.85 $18.76 8,381
2020-05-15 $18.56 $18.64 $18.53 $18.64 $17.61 2,483
2020-05-14 $18.25 $18.70 $17.88 $18.70 $17.67 12,095
2020-05-13 $18.73 $18.75 $18.35 $18.46 $17.45 15,582
2020-05-12 $19.67 $19.67 $19.11 $19.11 $18.06 4,068
2020-05-11 $19.66 $19.66 $19.31 $19.50 $18.43 7,036
2020-05-08 $19.41 $19.77 $19.41 $19.75 $18.66 8,368
2020-05-07 $19.03 $19.34 $19.00 $19.00 $17.96 5,701
2020-05-06 $19.34 $19.51 $18.82 $18.82 $17.79 4,216
2020-05-05 $19.67 $19.67 $19.29 $19.29 $18.23 5,489
2020-05-04 $19.29 $19.45 $19.09 $19.38 $18.31 4,024
2020-05-01 $19.71 $19.71 $19.33 $19.36 $18.30 8,495
2020-04-30 $20.83 $20.83 $20.22 $20.28 $19.09 9,557
2020-04-29 $20.75 $21.09 $20.60 $20.94 $19.72 7,409
2020-04-28 $20.25 $20.32 $20.04 $20.20 $19.02 25,038
2020-04-27 $19.27 $19.70 $19.21 $19.70 $18.55 9,491
2020-04-24 $19.09 $19.14 $18.80 $19.06 $17.95 6,002
2020-04-23 $19.09 $19.17 $18.82 $18.82 $17.72 12,595
2020-04-22 $18.99 $18.99 $18.60 $18.74 $17.65 11,138
2020-04-21 $18.77 $18.79 $18.43 $18.60 $17.52 8,458
2020-04-20 $19.14 $19.54 $19.13 $19.13 $18.02 11,773
2020-04-17 $19.44 $19.61 $19.37 $19.60 $18.46 10,865
2020-04-16 $19.11 $19.11 $18.63 $18.79 $17.69 5,703
2020-04-15 $19.36 $19.36 $18.76 $18.97 $17.87 20,967
2020-04-14 $20.04 $20.05 $19.75 $19.86 $18.70 9,484
2020-04-13 $20.02 $20.02 $19.24 $19.55 $18.41 9,962
2020-04-09 $19.71 $20.33 $19.71 $20.01 $18.84 51,211
2020-04-08 $18.67 $19.36 $18.67 $19.36 $18.23 9,377
2020-04-07 $19.00 $19.34 $18.57 $18.59 $17.51 12,284
2020-04-06 $17.89 $18.36 $17.84 $18.36 $17.29 6,520
2020-04-03 $17.39 $17.39 $16.95 $17.10 $16.11 5,326
2020-04-02 $16.94 $17.47 $16.94 $17.38 $16.37 4,511
2020-04-01 $17.54 $17.54 $16.87 $17.09 $16.09 13,888
2020-03-31 $18.56 $18.68 $18.16 $18.26 $17.11 15,590
2020-03-30 $18.33 $18.68 $18.06 $18.64 $17.46 7,403
2020-03-27 $18.12 $18.50 $17.93 $18.14 $16.99 206,598
2020-03-26 $18.00 $18.78 $18.00 $18.75 $17.57 23,038
2020-03-25 $17.33 $18.49 $16.92 $17.70 $16.57 18,507
2020-03-24 $16.39 $17.09 $16.21 $17.01 $15.93 51,659
2020-03-23 $16.65 $16.65 $15.21 $15.38 $14.41 27,456
2020-03-20 $17.27 $17.42 $16.29 $16.29 $15.26 17,494
2020-03-19 $17.00 $17.48 $16.51 $16.99 $15.92 13,218
2020-03-18 $17.31 $17.35 $16.41 $17.09 $16.01 18,975
2020-03-17 $17.84 $18.40 $16.91 $18.40 $17.23 15,781
2020-03-16 $17.82 $18.32 $17.34 $17.34 $16.24 124,793
2020-03-13 $19.24 $19.50 $18.22 $19.50 $18.27 13,723
2020-03-12 $19.30 $19.30 $18.18 $18.18 $17.03 27,265
2020-03-11 $21.29 $21.29 $20.35 $20.61 $19.30 12,859
2020-03-10 $21.86 $21.86 $20.76 $21.75 $20.37 12,967
2020-03-09 $22.50 $22.53 $20.89 $21.12 $19.78 36,226
2020-03-06 $23.03 $23.40 $22.86 $23.24 $21.77 188,470
2020-03-05 $23.83 $24.05 $23.50 $23.64 $22.14 10,165
2020-03-04 $24.06 $24.54 $23.94 $24.54 $22.99 13,079
2020-03-03 $24.49 $24.82 $23.55 $23.75 $22.24 8,848
2020-03-02 $23.70 $24.44 $23.50 $24.44 $22.89 8,409
2020-02-28 $23.30 $23.56 $22.95 $23.44 $21.87 18,914
2020-02-27 $24.75 $24.89 $24.02 $24.08 $22.47 179,366
2020-02-26 $25.48 $25.65 $25.08 $25.08 $23.41 6,167
2020-02-25 $26.48 $26.48 $25.34 $25.37 $23.68 38,357
2020-02-24 $26.48 $26.48 $26.16 $26.33 $24.57 8,495
2020-02-21 $27.02 $27.15 $27.02 $27.15 $25.33 5,814
2020-02-20 $27.02 $27.24 $27.02 $27.24 $25.43 8,532
2020-02-19 $27.05 $27.07 $27.00 $27.05 $25.25 5,199
2020-02-18 $27.14 $27.14 $26.86 $27.00 $25.19 8,559
2020-02-14 $27.23 $27.23 $27.06 $27.13 $25.32 4,127
2020-02-13 $27.37 $27.37 $27.20 $27.22 $25.40 4,751
2020-02-12 $27.51 $27.51 $27.39 $27.44 $25.61 43,966
2020-02-11 $27.24 $27.25 $27.22 $27.23 $25.41 1,792
2020-02-10 $26.98 $27.01 $26.86 $27.01 $25.21 3,882
2020-02-07 $27.05 $27.05 $26.87 $26.89 $25.09 3,310
2020-02-06 $27.18 $27.18 $27.06 $27.06 $25.26 2,520
2020-02-05 $26.69 $27.05 $26.69 $27.05 $25.24 7,137
2020-02-04 $26.63 $26.63 $26.53 $26.53 $24.76 820
2020-02-03 $26.32 $26.40 $26.17 $26.17 $24.43 19,054
2020-01-31 $26.25 $26.34 $26.08 $26.20 $24.35 20,701
2020-01-30 $26.53 $26.76 $26.43 $26.76 $24.88 9,010
2020-01-29 $27.09 $27.09 $26.82 $26.82 $24.94 9,661
2020-01-28 $26.84 $26.96 $26.73 $26.91 $25.02 3,651
2020-01-27 $26.80 $26.80 $26.67 $26.67 $24.79 5,580
2020-01-24 $27.57 $27.57 $26.97 $27.10 $25.19 11,771
2020-01-23 $27.30 $27.48 $27.11 $27.48 $25.54 6,981
2020-01-22 $27.55 $27.55 $27.41 $27.41 $25.48 7,453
2020-01-21 $27.58 $27.58 $27.33 $27.44 $25.51 11,669
2020-01-17 $27.71 $27.71 $27.57 $27.59 $25.64 18,660
2020-01-16 $27.53 $27.57 $27.46 $27.57 $25.62 6,417
2020-01-15 $27.39 $27.43 $27.25 $27.32 $25.40 7,443
2020-01-14 $27.24 $27.38 $27.24 $27.31 $25.39 10,232
2020-01-13 $27.18 $27.25 $27.17 $27.25 $25.33 3,638
2020-01-10 $27.18 $27.19 $27.09 $27.09 $25.18 2,669
2020-01-09 $27.23 $27.23 $27.03 $27.15 $25.24 5,131
2020-01-08 $27.13 $27.23 $26.96 $27.13 $25.22 28,687
2020-01-07 $26.98 $27.08 $26.98 $27.06 $25.15 3,375
2020-01-06 $26.92 $27.08 $26.85 $27.07 $25.16 3,942
2020-01-03 $27.20 $27.20 $27.09 $27.10 $25.19 7,559
2020-01-02 $27.43 $27.43 $27.21 $27.35 $25.42 12,576
2019-12-31 $27.33 $27.44 $27.33 $27.44 $25.51 5,328
2019-12-30 $27.56 $27.56 $27.34 $27.34 $25.42 6,756
2019-12-27 $27.62 $27.63 $27.59 $27.59 $25.54 5,564
2019-12-26 $27.68 $27.68 $27.55 $27.60 $25.55 10,119
2019-12-24 $27.60 $27.60 $27.54 $27.60 $25.55 2,043
2019-12-23 $27.71 $27.71 $27.60 $27.60 $25.55 4,187
2019-12-20 $27.45 $27.67 $27.45 $27.62 $25.57 5,598
2019-12-19 $27.43 $27.43 $27.40 $27.40 $25.36 1,325
2019-12-18 $27.42 $27.42 $27.36 $27.40 $25.37 1,455
2019-12-17 $27.44 $27.44 $27.30 $27.36 $25.33 2,859
2019-12-16 $27.31 $27.38 $27.31 $27.32 $25.29 7,149
2019-12-13 $27.27 $27.33 $27.08 $27.08 $25.07 7,783
2019-12-12 $27.00 $27.24 $27.00 $27.23 $25.21 1,010
2019-12-11 $27.02 $27.02 $26.90 $26.91 $24.91 2,419
2019-12-10 $27.00 $27.03 $26.88 $27.00 $24.99 15,200
2019-12-09 $27.01 $27.14 $27.00 $27.05 $25.04 6,474
2019-12-06 $27.20 $27.23 $27.10 $27.10 $25.09 6,110
2019-12-05 $26.89 $26.90 $26.87 $26.90 $24.90 2,598
2019-12-04 $27.03 $27.04 $26.93 $26.93 $24.93 14,277
2019-12-03 $26.86 $26.87 $26.63 $26.81 $24.82 7,341
2019-12-02 $27.18 $27.18 $27.02 $27.02 $25.01 9,859
2019-11-29 $27.33 $27.33 $27.29 $27.29 $25.16 202
2019-11-27 $27.41 $27.41 $27.41 $27.41 $25.27 82
2019-11-26 $27.30 $27.36 $27.25 $27.30 $25.17 3,346
2019-11-25 $27.30 $27.38 $27.20 $27.37 $25.24 3,656
2019-11-22 $27.13 $27.18 $27.12 $27.16 $25.04 6,394
2019-11-21 $26.95 $27.07 $26.95 $27.03 $24.92 1,873
2019-11-20 $27.08 $27.08 $27.03 $27.03 $24.92 1,369
2019-11-19 $27.30 $27.30 $27.23 $27.23 $25.10 1,720
2019-11-18 $27.56 $27.56 $27.46 $27.51 $25.36 5,377
2019-11-15 $27.41 $27.50 $27.41 $27.48 $25.33 3,342
2019-11-14 $27.34 $27.34 $27.30 $27.34 $25.20 4,583
2019-11-13 $27.23 $27.31 $27.17 $27.23 $25.11 3,110
2019-11-12 $27.35 $27.42 $27.32 $27.32 $25.18 1,213
2019-11-11 $27.44 $27.44 $27.37 $27.37 $25.23 6,161
2019-11-08 $27.35 $27.45 $27.33 $27.45 $25.31 1,385
2019-11-07 $27.37 $27.38 $27.32 $27.32 $25.19 6,778
2019-11-06 $27.25 $27.25 $27.08 $27.17 $25.05 14,730
2019-11-05 $27.27 $27.27 $27.16 $27.24 $25.11 3,547
2019-11-04 $27.09 $27.17 $27.00 $27.17 $25.04 2,357
2019-11-01 $26.79 $26.86 $26.78 $26.86 $24.76 8,800
2019-10-31 $26.83 $26.83 $26.44 $26.52 $24.36 2,655
2019-10-30 $26.76 $26.77 $26.65 $26.77 $24.59 1,257
2019-10-29 $26.90 $27.00 $26.90 $26.95 $24.76 2,918
2019-10-28 $26.88 $26.90 $26.81 $26.86 $24.68 4,626
2019-10-25 $26.72 $26.74 $26.72 $26.72 $24.55 2,262
2019-10-24 $26.85 $26.85 $26.55 $26.66 $24.49 2,930
2019-10-23 $26.70 $26.77 $26.70 $26.77 $24.59 1,033
2019-10-22 $26.50 $26.79 $26.45 $26.72 $24.55 4,941
2019-10-21 $26.48 $26.48 $26.43 $26.45 $24.30 4,763
2019-10-18 $26.13 $26.32 $26.13 $26.32 $24.18 966
2019-10-17 $26.19 $26.23 $26.19 $26.23 $24.10 3,430
2019-10-16 $26.32 $26.37 $26.12 $26.16 $24.03 5,032
2019-10-15 $25.97 $26.23 $25.97 $26.23 $24.10 485
2019-10-14 $26.04 $26.04 $25.89 $25.96 $23.84 10,919
2019-10-11 $25.84 $26.21 $25.84 $25.96 $23.85 4,877
2019-10-10 $25.60 $25.65 $25.60 $25.65 $23.56 1,015
2019-10-09 $25.38 $25.38 $25.35 $25.38 $23.31 2,408
2019-10-08 $25.42 $25.42 $25.21 $25.21 $23.16 5,422
2019-10-07 $25.74 $25.80 $25.68 $25.68 $23.59 4,060
2019-10-04 $25.55 $25.74 $25.45 $25.74 $23.64 3,157
2019-10-03 $25.37 $25.44 $25.26 $25.40 $23.33 2,455
2019-10-02 $25.75 $25.75 $25.26 $25.30 $23.24 2,852
2019-10-01 $26.58 $26.58 $25.92 $25.92 $23.81 2,521
2019-09-30 $26.44 $26.45 $26.41 $26.41 $24.17 1,223
2019-09-27 $26.45 $26.45 $26.23 $26.30 $24.07 2,542
2019-09-26 $26.24 $26.27 $26.11 $26.24 $24.01 4,488
2019-09-25 $26.16 $26.30 $26.10 $26.28 $24.05 2,446
2019-09-24 $26.29 $26.33 $25.98 $26.05 $23.85 3,133
2019-09-23 $26.22 $26.26 $26.19 $26.25 $24.03 5,626
2019-09-20 $26.31 $26.39 $26.24 $26.24 $24.02 4,400
2019-09-19 $26.35 $26.37 $26.19 $26.19 $23.97 9,602
2019-09-18 $26.32 $26.32 $26.18 $26.32 $24.09 1,541
2019-09-17 $26.41 $26.41 $26.32 $26.37 $24.13 1,588
2019-09-16 $26.49 $26.49 $26.39 $26.47 $24.23 8,203
2019-09-13 $26.62 $26.62 $26.51 $26.51 $24.27 2,672
2019-09-12 $26.55 $26.59 $26.37 $26.52 $24.27 68,636
2019-09-11 $26.28 $26.55 $26.28 $26.55 $24.30 8,144
2019-09-10 $26.06 $26.28 $26.06 $26.28 $24.05 1,290
2019-09-09 $25.63 $25.94 $25.56 $25.93 $23.74 3,731
2019-09-06 $25.34 $25.48 $25.34 $25.44 $23.28 1,562
2019-09-05 $25.33 $25.35 $25.33 $25.35 $23.20 760
2019-09-04 $24.91 $24.95 $24.91 $24.95 $22.84 8,686
2019-09-03 $24.56 $24.67 $24.48 $24.65 $22.56 6,358
2019-08-30 $24.84 $24.93 $24.84 $24.90 $22.70 1,158
2019-08-29 $24.68 $24.75 $24.60 $24.73 $22.55 5,671
2019-08-28 $24.21 $24.41 $24.21 $24.37 $22.23 914
2019-08-27 $24.58 $24.58 $24.12 $24.12 $21.99 2,979
2019-08-26 $24.36 $24.37 $24.26 $24.34 $22.20 2,891
2019-08-23 $24.76 $24.77 $24.09 $24.09 $21.97 1,625
2019-08-22 $24.88 $24.91 $24.85 $24.89 $22.69 5,895
2019-08-21 $24.83 $24.91 $24.80 $24.83 $22.64 12,392
2019-08-20 $24.78 $24.83 $24.64 $24.64 $22.47 8,078
2019-08-19 $24.95 $25.00 $24.95 $24.95 $22.75 11,108
2019-08-16 $24.55 $24.68 $24.55 $24.68 $22.51 106,673
2019-08-15 $24.35 $24.35 $24.21 $24.28 $22.14 12,358
2019-08-14 $24.50 $24.50 $24.32 $24.35 $22.21 6,158
2019-08-13 $24.73 $25.25 $24.73 $25.14 $22.92 2,793
2019-08-12 $24.94 $24.94 $24.77 $24.83 $22.64 8,000
2019-08-09 $25.23 $25.24 $24.99 $25.10 $22.89 10,566
2019-08-08 $25.10 $25.34 $25.10 $25.34 $23.10 2,854
2019-08-07 $24.85 $25.06 $24.62 $25.02 $22.81 13,816
2019-08-06 $25.09 $25.09 $24.76 $25.03 $22.83 3,600
2019-08-05 $25.37 $25.37 $24.74 $24.94 $22.75 11,809
2019-08-02 $25.61 $25.64 $25.52 $25.61 $23.35 11,791
2019-08-01 $26.16 $26.26 $25.71 $25.78 $23.51 4,002
2019-07-31 $26.38 $26.40 $26.10 $26.21 $23.82 19,503
2019-07-30 $26.41 $26.43 $26.28 $26.43 $24.01 3,349
2019-07-29 $26.58 $26.58 $26.45 $26.48 $24.06 9,901
2019-07-26 $26.47 $26.56 $26.47 $26.53 $24.11 14,527
2019-07-25 $26.62 $26.62 $26.43 $26.43 $24.01 904
2019-07-24 $26.42 $26.57 $26.40 $26.57 $24.14 8,146
2019-07-23 $26.21 $26.38 $26.21 $26.38 $23.97 1,938
2019-07-22 $26.15 $26.16 $26.13 $26.13 $23.74 1,521
2019-07-19 $26.46 $26.46 $26.27 $26.27 $23.87 1,868
2019-07-18 $26.28 $26.36 $26.21 $26.35 $23.94 1,962
2019-07-17 $26.30 $26.33 $26.24 $26.24 $23.84 554
2019-07-16 $26.53 $26.55 $26.44 $26.48 $24.06 4,986
2019-07-15 $26.59 $26.59 $26.40 $26.45 $24.03 8,154
2019-07-12 $26.46 $26.53 $26.46 $26.53 $24.11 6,138
2019-07-11 $26.50 $26.50 $26.25 $26.35 $23.94 14,679
2019-07-10 $26.49 $26.49 $26.42 $26.44 $24.02 2,307
2019-07-09 $26.39 $26.39 $26.31 $26.36 $23.95 5,762
2019-07-08 $26.45 $26.45 $26.39 $26.41 $23.99 2,617
2019-07-05 $26.52 $26.52 $26.29 $26.48 $24.06 1,216
2019-07-03 $26.29 $26.56 $26.29 $26.52 $24.10 1,843
2019-07-02 $26.21 $26.23 $26.16 $26.23 $23.83 10,783
2019-07-01 $26.45 $26.45 $26.15 $26.25 $23.85 7,904
2019-06-28 $26.10 $26.20 $26.10 $26.20 $23.72 1,992
2019-06-27 $25.86 $25.95 $25.86 $25.94 $23.49 3,222
2019-06-26 $25.94 $25.94 $25.79 $25.79 $23.35 4,331
2019-06-25 $26.05 $26.05 $25.81 $25.81 $23.37 3,843
2019-06-24 $26.15 $26.15 $25.98 $25.98 $23.53 6,529
2019-06-21 $26.16 $26.17 $26.01 $26.15 $23.68 6,292
2019-06-20 $26.04 $26.12 $25.97 $26.12 $23.65 4,170
2019-06-19 $25.81 $25.86 $25.78 $25.86 $23.42 2,934
2019-06-18 $25.86 $25.86 $25.76 $25.77 $23.33 3,181
2019-06-17 $25.63 $25.64 $25.56 $25.56 $23.14 8,154
2019-06-14 $25.75 $25.75 $25.62 $25.67 $23.25 7,377
2019-06-13 $25.47 $25.69 $25.47 $25.69 $23.26 2,992
2019-06-12 $25.49 $25.52 $25.43 $25.43 $23.03 5,411
2019-06-11 $25.43 $25.57 $25.41 $25.44 $23.04 2,057
2019-06-10 $25.55 $25.55 $25.35 $25.38 $22.98 1,018
2019-06-07 $25.38 $25.46 $25.38 $25.38 $22.98 3,855
2019-06-06 $25.25 $25.38 $25.17 $25.33 $22.94 30,758
2019-06-05 $25.12 $25.24 $25.12 $25.23 $22.84 1,684
2019-06-04 $24.85 $25.11 $24.85 $25.11 $22.74 1,037
2019-06-03 $24.40 $24.68 $24.40 $24.62 $22.29 9,735
2019-05-31 $24.39 $24.39 $24.33 $24.33 $21.99 1,257
2019-05-30 $24.89 $24.89 $24.72 $24.72 $22.34 712
2019-05-29 $24.82 $24.82 $24.69 $24.79 $22.40 2,847
2019-05-28 $25.33 $25.33 $25.02 $25.02 $22.61 3,788
2019-05-24 $25.44 $25.44 $25.34 $25.35 $22.91 1,560
2019-05-23 $25.28 $25.35 $25.28 $25.32 $22.89 3,717
2019-05-22 $25.68 $25.68 $25.59 $25.63 $23.16 1,594
2019-05-21 $25.74 $25.84 $25.67 $25.80 $23.32 6,636
2019-05-20 $25.66 $25.66 $25.59 $25.59 $23.13 297
2019-05-17 $25.75 $25.75 $25.75 $25.75 $23.27 435
2019-05-16 $25.92 $25.97 $25.80 $25.84 $23.36 4,610
2019-05-15 $25.60 $25.72 $25.60 $25.72 $23.25 2,987
2019-05-14 $25.43 $25.72 $25.43 $25.67 $23.20 8,596
2019-05-13 $25.37 $25.47 $25.34 $25.43 $22.98 3,239
2019-05-10 $25.84 $25.93 $25.78 $25.93 $23.43 653
2019-05-09 $25.62 $25.86 $25.62 $25.84 $23.36 779
2019-05-08 $26.04 $26.04 $25.88 $25.88 $23.39 2,864
2019-05-07 $26.03 $26.03 $25.88 $26.03 $23.53 4,733
2019-05-06 $26.22 $26.34 $26.22 $26.34 $23.81 1,953
2019-05-03 $26.42 $26.49 $26.35 $26.49 $23.94 3,507
2019-05-02 $26.23 $26.29 $26.10 $26.20 $23.68 9,336
2019-05-01 $26.42 $26.42 $26.24 $26.24 $23.71 3,566
2019-04-30 $26.49 $26.49 $26.49 $26.49 $23.92 833
2019-04-29 $26.37 $26.39 $26.35 $26.35 $23.79 3,088
2019-04-26 $26.10 $26.34 $26.10 $26.30 $23.75 2,069
2019-04-25 $26.31 $26.31 $26.16 $26.16 $23.62 4,579
2019-04-24 $26.49 $26.49 $26.29 $26.32 $23.77 5,676
2019-04-23 $26.45 $26.48 $26.42 $26.45 $23.88 2,435
2019-04-22 $26.35 $26.35 $26.19 $26.26 $23.71 4,765
2019-04-18 $26.39 $26.43 $26.38 $26.43 $23.86 213
2019-04-17 $26.46 $26.46 $26.39 $26.42 $23.85 1,836
2019-04-16 $26.55 $26.58 $26.48 $26.54 $23.96 1,728
2019-04-15 $26.57 $26.59 $26.56 $26.56 $23.98 1,546
2019-04-12 $26.74 $26.74 $26.61 $26.63 $24.04 2,680
2019-04-11 $26.62 $26.66 $26.56 $26.57 $23.99 5,159
2019-04-10 $26.49 $26.54 $26.41 $26.54 $23.96 28,757
2019-04-09 $26.64 $26.64 $26.41 $26.42 $23.85 13,180
2019-04-08 $26.71 $26.71 $26.57 $26.64 $24.05 3,511
2019-04-05 $26.57 $26.67 $26.44 $26.67 $24.08 5,356
2019-04-04 $26.43 $26.44 $26.35 $26.44 $23.87 2,507
2019-04-03 $26.45 $26.45 $26.33 $26.34 $23.78 8,205
2019-04-02 $26.23 $26.23 $26.20 $26.23 $23.68 457
2019-04-01 $25.98 $26.22 $25.98 $26.22 $23.67 10,760
2019-03-29 $26.04 $26.04 $25.87 $25.93 $23.34 4,960
2019-03-28 $25.91 $25.91 $25.74 $25.84 $23.25 5,815
2019-03-27 $25.97 $25.97 $25.73 $25.84 $23.25 4,448
2019-03-26 $25.85 $25.94 $25.85 $25.94 $23.34 3,917
2019-03-25 $25.60 $25.75 $25.57 $25.63 $23.06 33,848
2019-03-22 $25.93 $25.93 $25.63 $25.66 $23.08 3,092
2019-03-21 $26.03 $26.10 $26.03 $26.09 $23.47 342
2019-03-20 $25.85 $25.88 $25.70 $25.70 $23.12 3,139
2019-03-19 $26.21 $26.21 $25.91 $25.91 $23.32 1,981
2019-03-18 $26.01 $26.03 $25.90 $26.02 $23.41 3,405
2019-03-15 $25.97 $25.97 $25.90 $25.90 $23.31 2,163
2019-03-14 $25.85 $25.90 $25.83 $25.90 $23.30 3,387
2019-03-13 $25.83 $25.97 $25.83 $25.91 $23.31 5,565
2019-03-12 $25.83 $25.88 $25.81 $25.81 $23.23 2,302
2019-03-11 $25.55 $25.76 $25.55 $25.76 $23.18 3,837
2019-03-08 $25.24 $25.38 $25.24 $25.38 $22.84 2,498
2019-03-07 $25.54 $25.54 $25.36 $25.40 $22.85 3,671
2019-03-06 $25.90 $25.90 $25.59 $25.59 $23.03 2,281
2019-03-05 $25.77 $25.82 $25.73 $25.82 $23.24 1,989
2019-03-04 $25.99 $25.99 $25.57 $25.78 $23.20 2,167
2019-03-01 $25.98 $25.98 $25.89 $25.91 $23.31 1,250
2019-02-28 $25.84 $25.87 $25.84 $25.87 $23.22 1,336
2019-02-27 $25.96 $25.97 $25.95 $25.95 $23.29 2,317
2019-02-26 $26.08 $26.10 $25.99 $25.99 $23.32 7,397
2019-02-25 $26.07 $26.11 $26.03 $26.03 $23.36 15,040
2019-02-22 $25.94 $26.01 $25.92 $26.01 $23.34 12,629
2019-02-21 $25.93 $25.99 $25.86 $25.92 $23.26 3,584
2019-02-20 $25.97 $26.06 $25.97 $26.02 $23.35 5,612
2019-02-19 $25.73 $25.94 $25.73 $25.91 $23.25 2,243
2019-02-15 $25.67 $25.75 $25.67 $25.74 $23.10 930
2019-02-14 $25.47 $25.59 $25.47 $25.47 $22.86 3,518
2019-02-13 $25.55 $25.61 $25.53 $25.60 $22.97 4,343
2019-02-12 $25.45 $25.48 $25.42 $25.42 $22.81 4,277
2019-02-11 $25.43 $25.43 $25.23 $25.27 $22.68 1,794
2019-02-08 $25.12 $25.26 $25.02 $25.26 $22.67 4,461
2019-02-07 $25.35 $25.39 $25.16 $25.30 $22.70 46,362
2019-02-06 $25.53 $25.54 $25.45 $25.47 $22.86 5,386
2019-02-05 $25.46 $25.53 $25.46 $25.53 $22.91 484
2019-02-04 $25.49 $25.49 $25.27 $25.45 $22.84 1,506
2019-02-01 $25.43 $25.44 $25.33 $25.42 $22.82 2,847
2019-01-31 $25.34 $25.52 $25.30 $25.52 $22.86 2,146
2019-01-30 $25.06 $25.29 $25.06 $25.29 $22.65 1,818
2019-01-29 $25.07 $25.17 $25.05 $25.13 $22.51 4,804
2019-01-28 $25.08 $25.08 $24.93 $25.04 $22.43 6,073
2019-01-25 $25.05 $25.20 $25.05 $25.16 $22.54 4,690
2019-01-24 $24.96 $24.99 $24.88 $24.92 $22.32 4,302
2019-01-23 $25.09 $25.09 $24.92 $24.95 $22.35 2,342
2019-01-22 $25.05 $25.05 $24.84 $24.90 $22.30 9,096
2019-01-18 $25.11 $25.25 $25.11 $25.20 $22.57 1,823
2019-01-17 $24.70 $24.86 $24.68 $24.86 $22.27 1,579
2019-01-16 $24.74 $24.74 $24.69 $24.69 $22.12 12,338
2019-01-15 $24.61 $24.72 $24.58 $24.66 $22.09 6,286
2019-01-14 $24.62 $24.62 $24.54 $24.56 $22.00 1,276
2019-01-11 $24.69 $24.74 $24.69 $24.74 $22.16 1,350
2019-01-10 $24.40 $24.67 $24.40 $24.67 $22.10 564
2019-01-09 $24.54 $24.68 $24.52 $24.59 $22.02 5,518
2019-01-08 $24.46 $24.55 $24.31 $24.54 $21.98 5,427
2019-01-07 $24.12 $24.38 $24.12 $24.29 $21.76 292,678
2019-01-04 $23.81 $24.05 $23.81 $24.05 $21.54 2,132
2019-01-03 $23.44 $23.60 $23.40 $23.40 $20.96 2,803
2019-01-02 $23.42 $23.75 $23.38 $23.68 $21.21 23,260
2018-12-31 $23.57 $23.64 $23.54 $23.64 $21.18 1,003
2018-12-28 $23.70 $23.77 $23.47 $23.50 $21.05 15,734
2018-12-27 $23.35 $23.64 $23.00 $23.64 $21.06 2,426
2018-12-26 $22.82 $23.55 $22.53 $23.55 $20.97 24,670
2018-12-24 $23.09 $23.09 $22.63 $22.63 $20.15 1,339
2018-12-21 $23.87 $23.87 $23.27 $23.27 $20.73 3,032
2018-12-20 $23.93 $23.93 $23.56 $23.56 $20.98 3,935
2018-12-19 $24.39 $24.56 $23.90 $23.97 $21.35 8,332
2018-12-18 $24.57 $24.57 $24.28 $24.28 $21.62 4,421
2018-12-17 $24.93 $24.93 $24.19 $24.27 $21.62 4,553
2018-12-14 $24.97 $25.11 $24.80 $24.88 $22.16 1,881
2018-12-13 $25.27 $25.34 $25.12 $25.12 $22.37 2,069
2018-12-12 $25.45 $25.53 $25.30 $25.30 $22.53 1,073
2018-12-11 $25.59 $25.59 $25.23 $25.23 $22.47 1,105
2018-12-10 $25.26 $25.28 $25.11 $25.28 $22.51 1,359
2018-12-07 $25.89 $25.91 $25.31 $25.35 $22.58 9,148
2018-12-06 $25.53 $25.86 $25.53 $25.86 $23.03 6,897
2018-12-04 $26.47 $26.51 $25.84 $25.84 $23.01 7,812
2018-12-03 $26.77 $26.77 $26.54 $26.54 $23.64 1,058
2018-11-30 $26.36 $26.54 $26.36 $26.54 $23.56 1,741
2018-11-29 $26.24 $26.38 $26.23 $26.31 $23.36 3,490
2018-11-28 $26.06 $26.36 $25.96 $26.36 $23.41 875
2018-11-27 $26.02 $26.11 $26.00 $26.11 $23.18 5,728
2018-11-26 $25.98 $25.98 $25.88 $25.93 $23.03 4,851
2018-11-23 $25.75 $25.75 $25.70 $25.70 $22.82 322
2018-11-21 $26.01 $26.03 $25.85 $25.96 $23.05 3,534
2018-11-20 $25.87 $25.87 $25.85 $25.85 $22.96 3,375
2018-11-19 $26.47 $26.47 $26.25 $26.26 $23.32 2,167
2018-11-16 $26.37 $26.45 $26.35 $26.45 $23.49 3,000
2018-11-15 $26.09 $26.42 $26.09 $26.42 $23.46 1,837
2018-11-14 $26.36 $26.39 $26.36 $26.39 $23.44 3,575
2018-11-13 $26.70 $26.71 $26.64 $26.67 $23.68 8,296
2018-11-12 $26.62 $26.74 $26.62 $26.71 $23.72 1,363
2018-11-09 $26.68 $26.68 $26.64 $26.64 $23.65 1,143
2018-11-08 $26.86 $26.92 $26.82 $26.85 $23.84 1,869
2018-11-07 $26.68 $26.78 $26.68 $26.78 $23.78 773
2018-11-06 $26.37 $26.48 $26.32 $26.48 $23.52 1,579
2018-11-05 $26.08 $26.36 $26.00 $26.29 $23.35 10,688
2018-11-02 $26.30 $26.31 $25.82 $25.99 $23.08 8,299
2018-11-01 $25.91 $26.07 $25.91 $26.07 $23.16 1,418
2018-10-31 $26.12 $26.12 $25.87 $25.87 $22.94 2,678
2018-10-30 $25.61 $25.71 $25.60 $25.71 $22.79 1,205
2018-10-29 $25.50 $25.50 $25.47 $25.47 $22.59 1,916
2018-10-26 $25.21 $25.31 $24.95 $25.23 $22.37 3,719
2018-10-25 $25.36 $25.74 $25.36 $25.70 $22.79 3,575
2018-10-24 $25.74 $25.74 $25.21 $25.21 $22.35 1,256
2018-10-23 $25.73 $25.73 $25.48 $25.70 $22.78 1,931
2018-10-22 $26.25 $26.25 $26.00 $26.05 $23.10 6,143
2018-10-19 $26.38 $26.38 $26.20 $26.25 $23.28 3,897
2018-10-18 $26.33 $26.33 $26.33 $26.33 $23.35 237
2018-10-17 $26.59 $26.62 $26.49 $26.49 $23.49 6,799
2018-10-16 $26.21 $26.64 $26.21 $26.64 $23.62 5,830
2018-10-15 $26.26 $26.34 $26.21 $26.21 $23.24 15,083
2018-10-12 $26.35 $26.35 $26.06 $26.06 $23.11 16,338
2018-10-11 $26.64 $26.71 $26.00 $26.05 $23.10 154,500
2018-10-10 $27.05 $27.17 $26.63 $26.63 $23.61 11,100
2018-10-09 $27.47 $27.47 $27.20 $27.20 $24.12 5,818
2018-10-08 $27.34 $27.43 $27.27 $27.43 $24.32 3,686
2018-10-05 $27.26 $27.27 $27.26 $27.27 $24.18 573
2018-10-04 $27.41 $27.43 $27.29 $27.29 $24.20 5,520
2018-10-03 $27.57 $27.63 $27.47 $27.47 $24.36 4,238
2018-10-02 $27.44 $27.54 $27.43 $27.49 $24.38 9,303
2018-10-01 $27.57 $27.57 $27.51 $27.51 $24.39 916
2018-09-28 $27.38 $27.49 $27.38 $27.46 $24.30 20,868
2018-09-27 $27.46 $27.50 $27.46 $27.50 $24.34 916
2018-09-26 $27.59 $27.71 $27.48 $27.48 $24.32 13,853
2018-09-25 $27.71 $27.73 $27.61 $27.63 $24.45 4,343
2018-09-24 $27.88 $27.88 $27.71 $27.71 $24.52 16,397
2018-09-21 $27.99 $28.01 $27.94 $27.94 $24.73 1,762
2018-09-20 $27.74 $27.87 $27.74 $27.87 $24.67 3,102
2018-09-19 $27.75 $27.83 $27.68 $27.68 $24.50 54,421
2018-09-18 $27.68 $27.83 $27.68 $27.75 $24.56 6,199
2018-09-17 $27.85 $27.85 $27.75 $27.75 $24.56 2,182
2018-09-14 $27.75 $27.78 $27.63 $27.78 $24.59 3,516
2018-09-13 $27.84 $27.84 $27.72 $27.76 $24.57 9,519
2018-09-12 $27.69 $27.69 $27.67 $27.69 $24.51 2,112
2018-09-11 $27.63 $27.66 $27.62 $27.62 $24.44 3,277
2018-09-10 $27.76 $27.76 $27.67 $27.67 $24.49 7,272
2018-09-07 $27.67 $27.67 $27.50 $27.51 $24.35 5,098
2018-09-06 $27.68 $27.70 $27.64 $27.64 $24.46 1,414
2018-09-05 $27.64 $27.71 $27.54 $27.68 $24.50 2,633
2018-09-04 $27.62 $27.62 $27.50 $27.50 $24.34 1,422
2018-08-31 $27.88 $27.88 $27.68 $27.77 $24.49 4,324
2018-08-30 $28.07 $28.07 $27.82 $27.85 $24.56 3,187
2018-08-29 $27.90 $28.06 $27.90 $28.02 $24.71 2,148
2018-08-28 $28.04 $28.05 $27.97 $27.97 $24.66 12,041
2018-08-27 $28.06 $28.06 $27.97 $27.99 $24.68 12,960
2018-08-24 $27.90 $27.91 $27.77 $27.90 $24.60 7,618
2018-08-23 $27.74 $27.77 $27.74 $27.77 $24.49 4,425
2018-08-22 $27.89 $27.90 $27.80 $27.80 $24.51 22,349
2018-08-21 $28.00 $28.01 $27.93 $27.95 $24.64 8,749
2018-08-20 $27.83 $27.93 $27.75 $27.92 $24.62 7,556
2018-08-17 $27.59 $27.78 $27.56 $27.71 $24.44 14,047
2018-08-16 $27.52 $27.57 $27.52 $27.56 $24.30 1,557
2018-08-15 $27.12 $27.28 $27.12 $27.27 $24.04 7,710
2018-08-14 $27.46 $27.46 $27.46 $27.46 $24.21 293
2018-08-13 $27.23 $27.29 $27.17 $27.25 $24.03 3,137
2018-08-10 $27.40 $27.40 $27.24 $27.24 $24.02 557
2018-08-09 $27.35 $27.44 $27.35 $27.44 $24.20 1,710
2018-08-08 $27.49 $27.49 $27.38 $27.43 $24.18 2,193
2018-08-07 $27.50 $27.54 $27.50 $27.52 $24.26 8,301
2018-08-06 $27.47 $27.48 $27.40 $27.45 $24.20 4,849
2018-08-03 $27.41 $27.44 $27.36 $27.44 $24.20 2,092
2018-08-02 $27.08 $27.22 $27.07 $27.22 $24.00 2,429
2018-08-01 $27.43 $27.43 $27.43 $27.43 $24.18 91
2018-07-31 $27.40 $27.43 $27.39 $27.43 $24.14 14,594
2018-07-30 $27.20 $27.20 $27.16 $27.16 $23.90 763
2018-07-27 $27.09 $27.10 $27.09 $27.10 $23.85 1,089
2018-07-26 $27.35 $27.37 $27.27 $27.32 $24.04 13,926
2018-07-25 $27.06 $27.08 $27.05 $27.05 $23.81 861
2018-07-24 $27.20 $27.20 $27.06 $27.09 $23.84 1,873
2018-07-23 $27.02 $27.02 $27.02 $27.02 $23.77 629
2018-07-20 $27.07 $27.07 $27.01 $27.01 $23.77 1,337
2018-07-19 $27.11 $27.17 $27.11 $27.16 $23.90 1,640
2018-07-18 $27.04 $27.12 $27.04 $27.07 $23.82 6,801
2018-07-17 $27.04 $27.04 $27.02 $27.04 $23.80 625
2018-07-16 $26.98 $27.03 $26.94 $26.97 $23.73 6,248
2018-07-13 $27.11 $27.11 $27.05 $27.08 $23.83 1,557
2018-07-12 $27.03 $27.03 $27.00 $27.01 $23.77 2,620
2018-07-11 $26.86 $26.86 $26.84 $26.84 $23.62 1,707
2018-07-10 $27.05 $27.05 $27.05 $27.05 $23.80 2,084
2018-07-09 $26.94 $26.94 $26.94 $26.94 $23.71 410
2018-07-06 $26.70 $26.70 $26.70 $26.70 $23.49 84
2018-07-05 $26.57 $26.71 $26.48 $26.70 $23.49 4,461
2018-07-03 $26.62 $26.62 $26.62 $26.62 $23.43 442
2018-07-02 $26.48 $26.48 $26.31 $26.46 $23.28 8,723
2018-06-29 $26.81 $26.81 $26.74 $26.74 $23.47 1,940
2018-06-28 $26.50 $26.70 $26.50 $26.70 $23.44 2,492
2018-06-27 $26.88 $26.89 $26.61 $26.69 $23.43 3,495
2018-06-26 $26.75 $26.79 $26.75 $26.76 $23.49 3,163
2018-06-25 $26.69 $26.73 $26.58 $26.72 $23.45 7,046
2018-06-22 $27.00 $27.00 $26.94 $26.94 $23.65 5,935
2018-06-21 $27.04 $27.04 $26.82 $26.84 $23.56 32,865
2018-06-20 $26.92 $26.96 $26.92 $26.96 $23.66 2,741
2018-06-19 $26.77 $26.77 $26.74 $26.74 $23.47 540
2018-06-18 $26.89 $26.89 $26.88 $26.88 $23.59 549
2018-06-15 $26.97 $26.97 $26.83 $26.88 $23.59 3,917
2018-06-14 $26.88 $26.99 $26.88 $26.99 $23.69 1,751
2018-06-13 $27.19 $27.19 $26.87 $26.89 $23.60 11,769
2018-06-12 $27.29 $27.29 $27.17 $27.21 $23.88 2,682
2018-06-11 $27.15 $27.23 $27.13 $27.21 $23.89 1,024
2018-06-08 $27.01 $27.04 $26.99 $27.04 $23.73 1,647
2018-06-07 $27.08 $27.08 $26.93 $27.00 $23.70 7,959
2018-06-06 $26.89 $27.02 $26.86 $27.01 $23.71 4,827
2018-06-05 $26.88 $26.95 $26.86 $26.92 $23.63 5,406
2018-06-04 $26.80 $26.80 $26.73 $26.77 $23.50 2,341
2018-06-01 $26.65 $26.70 $26.60 $26.65 $23.39 8,126
2018-05-31 $26.79 $26.79 $26.46 $26.53 $23.21 5,830
2018-05-30 $26.59 $26.82 $26.59 $26.72 $23.38 10,875
2018-05-29 $26.35 $26.51 $26.23 $26.33 $23.03 15,438
2018-05-25 $26.70 $26.70 $26.55 $26.56 $23.23 2,379
2018-05-24 $26.70 $26.71 $26.58 $26.67 $23.33 4,107
2018-05-23 $26.56 $26.59 $26.56 $26.59 $23.26 2,374
2018-05-22 $26.85 $26.85 $26.68 $26.68 $23.34 10,340
2018-05-21 $26.71 $26.75 $26.71 $26.73 $23.38 4,152
2018-05-18 $26.55 $26.55 $26.51 $26.51 $23.19 1,176
2018-05-17 $26.64 $26.69 $26.64 $26.69 $23.35 537
2018-05-16 $26.30 $26.63 $26.30 $26.57 $23.24 31,456
2018-05-15 $26.36 $26.36 $26.31 $26.33 $23.03 6,890
2018-05-14 $26.45 $26.45 $26.40 $26.40 $23.09 844
2018-05-11 $26.35 $26.35 $26.27 $26.32 $23.03 2,948
2018-05-10 $26.16 $26.31 $26.15 $26.28 $22.99 11,596
2018-05-09 $25.91 $26.07 $25.84 $26.02 $22.76 2,619
2018-05-08 $25.83 $25.83 $25.79 $25.82 $22.59 1,995
2018-05-07 $26.01 $26.01 $25.91 $25.91 $22.67 3,260
2018-05-04 $25.58 $26.07 $25.58 $26.06 $22.80 2,686
2018-05-03 $25.78 $25.78 $25.50 $25.71 $22.49 2,623
2018-05-02 $26.09 $26.09 $25.85 $25.85 $22.61 5,556
2018-05-01 $26.10 $26.11 $25.93 $26.11 $22.84 2,098
2018-04-30 $26.60 $26.60 $26.30 $26.30 $22.97 21,432
2018-04-27 $26.55 $26.67 $26.55 $26.62 $23.25 10,326
2018-04-26 $26.42 $26.55 $26.40 $26.53 $23.17 2,656
2018-04-25 $26.21 $26.30 $26.00 $26.30 $22.97 3,937
2018-04-24 $26.46 $26.46 $26.03 $26.06 $22.76 3,717
2018-04-23 $26.31 $26.31 $26.18 $26.18 $22.87 1,406
2018-04-20 $26.29 $26.29 $26.13 $26.14 $22.83 15,154
2018-04-19 $26.30 $26.39 $26.22 $26.39 $23.05 2,656
2018-04-18 $26.59 $26.65 $26.55 $26.58 $23.21 8,391
2018-04-17 $26.55 $26.55 $26.42 $26.53 $23.17 4,039
2018-04-16 $26.25 $26.34 $26.25 $26.34 $23.01 1,744
2018-04-13 $26.26 $26.26 $25.95 $26.04 $22.74 7,481
2018-04-12 $26.21 $26.21 $26.02 $26.12 $22.81 4,199
2018-04-11 $26.02 $26.03 $26.00 $26.00 $22.71 1,559
2018-04-10 $26.09 $26.20 $26.08 $26.20 $22.88 4,837
2018-04-09 $26.09 $26.09 $25.78 $25.84 $22.56 24,111
2018-04-06 $26.10 $26.18 $25.54 $25.76 $22.50 7,776
2018-04-05 $26.10 $26.20 $26.10 $26.19 $22.87 4,408
2018-04-04 $25.40 $25.79 $25.40 $25.79 $22.53 6,317
2018-04-03 $25.45 $25.66 $25.45 $25.66 $22.41 2,007
2018-04-02 $25.94 $25.94 $25.23 $25.25 $22.05 8,090
2018-03-29 $25.94 $26.05 $25.94 $25.97 $22.63 12,392
2018-03-28 $25.70 $25.84 $25.69 $25.75 $22.44 7,710
2018-03-27 $25.75 $25.96 $25.50 $25.52 $22.24 13,516
2018-03-26 $25.55 $25.55 $25.43 $25.55 $22.26 3,100
2018-03-23 $26.20 $26.20 $25.35 $25.35 $22.09 29,980
2018-03-22 $26.20 $26.20 $25.80 $25.80 $22.49 4,435
2018-03-21 $26.35 $26.50 $26.35 $26.44 $23.04 10,910
2018-03-20 $26.49 $26.49 $26.39 $26.39 $23.00 4,243
2018-03-19 $26.75 $26.75 $26.40 $26.40 $23.01 928
2018-03-16 $26.69 $26.80 $26.69 $26.80 $23.36 1,309
2018-03-15 $26.74 $26.74 $26.50 $26.50 $23.10 1,344
2018-03-14 $26.89 $26.89 $26.71 $26.71 $23.28 2,871
2018-03-13 $27.13 $27.13 $26.79 $26.83 $23.39 2,346
2018-03-12 $26.97 $26.97 $26.85 $26.89 $23.44 2,429
2018-03-09 $26.83 $26.83 $26.66 $26.77 $23.33 13,917
2018-03-08 $26.73 $26.73 $26.46 $26.57 $23.16 15,899
2018-03-07 $26.37 $26.39 $26.37 $26.39 $23.00 1,011
2018-03-06 $26.47 $26.51 $26.47 $26.50 $23.10 1,063
2018-03-05 $25.95 $25.95 $25.95 $25.95 $22.62 204
2018-03-02 $25.75 $25.84 $25.75 $25.84 $22.52 1,153
2018-03-01 $26.04 $26.07 $26.04 $26.07 $22.72 12,653
2018-02-28 $26.58 $26.58 $26.58 $26.58 $23.08 63
2018-02-27 $26.71 $26.74 $26.58 $26.58 $23.08 8,048
2018-02-26 $26.99 $26.99 $26.69 $26.85 $23.31 15,718
2018-02-23 $26.45 $26.51 $26.37 $26.51 $23.02 14,812
2018-02-22 $26.50 $26.55 $26.25 $26.25 $22.79 13,110
2018-02-21 $26.63 $26.64 $26.50 $26.50 $23.01 6,204
2018-02-20 $26.62 $26.62 $26.52 $26.52 $23.03 2,557
2018-02-16 $26.68 $26.80 $26.68 $26.80 $23.27 709
2018-02-15 $26.52 $26.53 $26.45 $26.53 $23.03 9,496
2018-02-14 $26.32 $26.32 $26.32 $26.32 $22.85 219
2018-02-13 $25.80 $25.80 $25.80 $25.80 $22.40 47
2018-02-12 $25.70 $25.80 $25.70 $25.80 $22.40 762
2018-02-09 $25.11 $25.37 $25.00 $25.37 $22.03 1,638
2018-02-08 $26.25 $26.25 $25.80 $25.80 $22.40 2,103
2018-02-07 $26.13 $26.46 $26.13 $26.46 $22.97 474
2018-02-06 $25.19 $26.16 $25.19 $26.16 $22.71 8,974
2018-02-05 $26.60 $26.73 $26.55 $26.73 $23.21 9,002
2018-02-02 $26.94 $26.94 $26.80 $26.83 $23.29 501
2018-02-01 $27.62 $27.62 $27.62 $27.62 $23.98 121
2018-01-31 $27.78 $27.78 $27.62 $27.62 $23.94 94,097
2018-01-30 $27.90 $27.90 $27.56 $27.61 $23.93 1,624
2018-01-29 $28.19 $28.19 $28.19 $28.19 $24.44 208
2018-01-26 $27.85 $28.19 $27.85 $28.19 $24.44 1,489
2018-01-25 $27.78 $27.79 $27.78 $27.79 $24.09 5,734
2018-01-24 $27.89 $27.89 $27.64 $27.67 $23.98 1,346
2018-01-23 $27.64 $27.64 $27.64 $27.64 $23.96 324
2018-01-22 $27.38 $27.53 $27.38 $27.53 $23.86 3,675
2018-01-19 $27.13 $27.13 $27.13 $27.13 $23.52 52
2018-01-18 $27.13 $27.13 $27.13 $27.13 $23.52 400
2018-01-17 $27.24 $27.24 $27.24 $27.24 $23.62 407
2018-01-16 $27.42 $27.42 $27.30 $27.30 $23.66 1,115
2018-01-12 $27.18 $27.22 $27.16 $27.19 $23.57 1,467
2018-01-11 $26.84 $26.97 $26.84 $26.97 $23.38 564
2018-01-10 $26.71 $26.71 $26.71 $26.71 $23.15 5,225
2018-01-09 $26.69 $26.69 $26.69 $26.69 $23.13 110
2018-01-08 $26.76 $26.76 $26.65 $26.69 $23.13 1,365
2018-01-05 $26.47 $26.52 $26.44 $26.52 $22.99 784
2018-01-04 $26.50 $26.50 $26.36 $26.44 $22.92 3,267
2018-01-03 $26.34 $26.36 $26.32 $26.36 $22.85 1,829
2018-01-02 $26.27 $26.29 $26.25 $26.29 $22.79 6,180
2017-12-29 $26.22 $26.22 $26.15 $26.15 $22.67 1,754
2017-12-28 $26.13 $26.15 $26.11 $26.15 $22.67 1,710
2017-12-27 $26.23 $26.24 $26.16 $26.18 $22.63 2,881
2017-12-26 $26.20 $26.27 $26.20 $26.25 $22.69 620
2017-12-22 $26.17 $26.17 $26.10 $26.13 $22.59 930
2017-12-21 $26.16 $26.16 $26.05 $26.12 $22.58 3,141
2017-12-20 $26.04 $26.04 $26.04 $26.04 $22.50 258
2017-12-19 $26.24 $26.24 $26.04 $26.06 $22.53 2,245
2017-12-18 $26.16 $26.22 $26.16 $26.22 $22.66 923
2017-12-15 $25.85 $25.94 $25.85 $25.94 $22.42 5,895
2017-12-14 $25.86 $25.86 $25.78 $25.78 $22.28 11,812
2017-12-13 $25.95 $25.95 $25.95 $25.95 $22.43 178
2017-12-12 $25.96 $25.96 $25.94 $25.94 $22.42 5,322
2017-12-11 $25.83 $25.86 $25.83 $25.85 $22.35 10,421
2017-12-08 $25.68 $25.72 $25.68 $25.69 $22.21 1,620
2017-12-07 $25.52 $25.52 $25.52 $25.52 $22.06 210
2017-12-06 $25.40 $25.40 $25.39 $25.39 $21.95 1,226
2017-12-05 $25.56 $25.56 $25.56 $25.56 $22.09 216
2017-12-04 $25.72 $25.72 $25.72 $25.72 $22.23 172
2017-12-01 $25.52 $25.52 $25.25 $25.25 $21.83 520
2017-11-30 $25.30 $25.56 $25.30 $25.56 $22.09 2,663
2017-11-29 $25.06 $25.31 $25.06 $25.30 $21.87 1,055

AAM S&P 500 High Dividend Value ETF (SPDV) News Headlines

Recent AAM S&P 500 High Dividend Value ETF (SPDV) News
Time Published Title News Site