T. Rowe Price Dividend Growth ETF (TDVG) Exchange: NYSE ARCA

Data as of May 2, 2025

$39.80 ($0.15) 0.38%

T. Rowe Price Dividend Growth ETF - Daily Information
Click for more stock information on T. Rowe Price Dividend Growth ETF.
Daily Information Data
Date May 2, 2025
Open $39.35
Previous Close $39.80
High $39.86
Low $39.10
Adjusted Open $39.35
Previous Adjusted Close $39.80
Adjusted High $39.86
Adjusted Low $39.10

About T. Rowe Price Dividend Growth ETF (TDVG)

The fund normally invests at least 80% of the fund’s assets in stocks that have a strong track record of paying dividends or are expected to pay dividends over time (even if not currently paying dividends) (or futures that have similar economic characteristics). T. Rowe Price believes that a track record of dividend increases can be an excellent indicator of financial health and growth prospects, and that over the long term, income can contribute significantly to total return. Dividends can also help reduce the fund’s volatility during periods of market turbulence and help offset losses when stock prices are falling. The fund primarily invests in exchange-traded securities that trade synchronously with the fund’s shares, cash, and cash equivalents. The fund may also invest in American Depository Receipts (ADRs) and common stocks listed on a foreign exchange that trade on such exchange synchronously with the fund’s shares (i.e., during the U.S. listing exchange’s trading hours). The fund is an actively managed, exchange-traded fund (ETF) that does not disclose portfolio holdings daily. In order to provide market participants with information on the fund’s investments, the fund will publish a “Proxy Portfolio” on its website daily. A Proxy Portfolio is a basket of securities that is designed to closely track the daily performance of the fund’s portfolio holdings. While the Proxy Portfolio includes some of the fund’s holdings, it is not the fund’s actual portfolio. The Proxy Portfolio could be a broad-based securities index or the fund’s recently disclosed portfolio holdings. The Proxy Portfolio will be determined such that at least 80% of its total assets will overlap with the portfolio weightings of the fund at the beginning of each trading day (Portfolio Overlap) and the Portfolio Overlap may fluctuate throughout the day. The fund’s Portfolio Overlap is available on the fund’s website daily. Each day, the website will also provide the fund’s Tracking Error, which means the standard deviation over the past three months of the daily proxy spread (i.e., the difference, in percentage terms, between the Proxy Portfolio’s per share NAV and that of the fund at the end of the trading day).T. Rowe Price research analysts look for stocks with sustainable, above-average growth in earnings and dividends. When appropriate, the portfolio manager may attempt to buy stocks when they are temporarily out of favor or undervalued by the market. Holdings tend to be in large- to medium-sized companies. In selecting investments, for the fund, the adviser generally favors companies that we believe possess one or more of the following: either a track record of, or the potential for, above-average earnings and dividend growth; a competitive current dividend yield; a sound balance sheet and solid cash flow to support future dividend increases; a sustainable competitive advantage and leading market position; and attractive valuations, such as low price/earnings, price/cash flow, or price/sales ratios. In pursuing its investment objective(s), the fund has the discretion to deviate from its normal investment criteria. These situations might arise when the adviser believes a security could increase in value for a variety of reasons, including an extraordinary corporate event, a new product introduction or innovation, a favorable competitive development, or a change in management. In all circumstances, the fund will limit allowable investments to those investments described in the Statement of Additional Information. The fund may sell securities for a variety of reasons, such as to secure gains, limit losses, or redeploy assets into more promising opportunities.

Historical Stock Data for T. Rowe Price Dividend Growth ETF (TDVG)

Date Open High Low Close Adj.Close Volume
2025-04-30 $39.35 $39.86 $39.10 $39.80 $39.80 61,155
2025-04-29 $39.26 $39.67 $39.26 $39.65 $39.65 55,376
2025-04-28 $39.30 $39.44 $38.98 $39.30 $39.30 76,774
2025-04-25 $39.12 $39.26 $38.88 $39.12 $39.12 36,426
2025-04-24 $38.79 $39.26 $38.63 $39.22 $39.22 101,802
2025-04-23 $39.10 $39.28 $38.60 $38.71 $38.71 59,577
2025-04-22 $37.82 $38.39 $37.82 $38.37 $38.37 93,485
2025-04-21 $37.95 $37.95 $37.06 $37.42 $37.42 88,094
2025-04-17 $38.21 $38.59 $38.20 $38.22 $38.22 54,655
2025-04-16 $38.59 $38.77 $37.92 $38.19 $38.19 106,053
2025-04-15 $38.97 $39.08 $38.74 $38.75 $38.75 86,265
2025-04-14 $39.00 $39.07 $38.67 $38.87 $38.87 65,678
2025-04-11 $37.75 $38.53 $37.47 $38.39 $38.39 68,261
2025-04-10 $38.09 $38.09 $36.96 $37.75 $37.75 73,048
2025-04-09 $35.82 $38.89 $35.75 $38.75 $38.75 184,629
2025-04-08 $37.59 $37.81 $35.65 $36.12 $36.12 109,562
2025-04-07 $35.96 $37.34 $35.39 $36.55 $36.55 93,185
2025-04-04 $38.32 $38.32 $36.84 $36.92 $36.92 69,978
2025-04-03 $39.58 $39.92 $39.25 $39.27 $39.27 73,113
2025-04-02 $40.19 $40.75 $40.19 $40.66 $40.66 52,849
2025-04-01 $40.28 $40.53 $40.07 $40.43 $40.43 42,666
2025-03-31 $39.77 $40.55 $39.76 $40.40 $40.40 41,886
2025-03-28 $40.49 $40.49 $39.92 $39.97 $39.97 49,137
2025-03-27 $40.53 $40.68 $40.39 $40.52 $40.52 39,949
2025-03-26 $40.81 $40.94 $40.53 $40.63 $40.51 31,650
2025-03-25 $40.81 $40.82 $40.63 $40.73 $40.61 33,353
2025-03-24 $40.60 $40.80 $40.56 $40.74 $40.74 58,293
2025-03-21 $40.04 $40.21 $39.88 $40.19 $40.19 67,853
2025-03-20 $40.21 $40.54 $40.19 $40.27 $40.27 69,029
2025-03-19 $40.15 $40.57 $40.05 $40.39 $40.39 65,477
2025-03-18 $40.32 $40.32 $39.97 $40.09 $40.09 72,482
2025-03-17 $39.83 $40.44 $39.83 $40.32 $40.32 67,624
2025-03-14 $39.47 $39.88 $39.47 $39.86 $39.86 87,660
2025-03-13 $39.59 $39.66 $39.18 $39.23 $39.23 136,077
2025-03-12 $39.92 $39.92 $39.41 $39.59 $39.59 49,237
2025-03-11 $40.24 $40.24 $39.64 $39.80 $39.80 95,666
2025-03-10 $40.53 $40.87 $40.07 $40.30 $40.30 58,087
2025-03-07 $40.67 $41.10 $40.52 $41.03 $41.03 32,974
2025-03-06 $40.89 $41.10 $40.62 $40.84 $40.84 70,914
2025-03-05 $40.82 $41.36 $40.73 $41.26 $41.26 44,850
2025-03-04 $41.29 $41.34 $40.88 $40.93 $40.93 44,029
2025-03-03 $41.96 $42.06 $41.33 $41.52 $41.52 68,166
2025-02-28 $41.38 $41.86 $41.20 $41.82 $41.82 30,301
2025-02-27 $41.52 $41.72 $41.25 $41.26 $41.26 31,938
2025-02-26 $41.70 $41.73 $41.36 $41.43 $41.43 55,222
2025-02-25 $41.59 $41.71 $41.42 $41.61 $41.61 56,731
2025-02-24 $41.54 $41.68 $41.47 $41.47 $41.47 25,123
2025-02-21 $41.90 $41.90 $41.46 $41.47 $41.47 53,333
2025-02-20 $42.05 $42.05 $41.78 $41.98 $41.98 45,781
2025-02-19 $41.88 $42.14 $41.88 $42.13 $42.13 55,101
2025-02-18 $41.75 $41.92 $41.71 $41.92 $41.92 129,036
2025-02-14 $41.85 $41.96 $41.70 $41.74 $41.74 45,269
2025-02-13 $41.62 $41.88 $41.56 $41.86 $41.86 54,116
2025-02-12 $41.41 $41.68 $41.41 $41.58 $41.58 78,028
2025-02-11 $41.45 $41.76 $41.44 $41.76 $41.76 66,116
2025-02-10 $41.52 $41.52 $41.34 $41.52 $41.52 32,944
2025-02-07 $41.63 $41.68 $41.30 $41.33 $41.33 35,047
2025-02-06 $41.61 $41.62 $41.41 $41.54 $41.54 23,800
2025-02-05 $41.27 $41.51 $41.11 $41.51 $41.51 47,002
2025-02-04 $41.04 $41.29 $41.04 $41.23 $41.23 259,903
2025-02-03 $40.76 $41.32 $40.74 $41.15 $41.15 79,275
2025-01-31 $41.62 $41.66 $41.24 $41.33 $41.33 34,738
2025-01-30 $41.33 $41.61 $41.30 $41.53 $41.53 31,895
2025-01-29 $41.18 $41.44 $41.18 $41.22 $41.22 41,178
2025-01-28 $41.38 $41.43 $41.17 $41.28 $41.28 67,106
2025-01-27 $40.92 $41.45 $40.92 $41.30 $41.30 63,098
2025-01-24 $41.26 $41.26 $41.08 $41.16 $41.16 65,499
2025-01-23 $41.08 $41.27 $41.03 $41.27 $41.27 40,371
2025-01-22 $41.04 $41.06 $40.89 $40.97 $40.97 126,200
2025-01-21 $40.63 $40.96 $40.63 $40.96 $40.96 59,516
2025-01-17 $40.69 $40.72 $40.54 $40.57 $40.57 46,599
2025-01-16 $40.22 $40.44 $40.12 $40.41 $40.41 38,707
2025-01-15 $40.00 $40.27 $39.99 $40.19 $40.19 309,391
2025-01-14 $39.71 $39.78 $39.44 $39.78 $39.78 32,919
2025-01-13 $39.07 $39.58 $39.07 $39.57 $39.57 67,537
2025-01-10 $39.58 $39.70 $39.28 $39.30 $39.30 389,908
2025-01-08 $39.65 $39.88 $39.55 $39.88 $39.88 35,234
2025-01-07 $39.87 $39.95 $39.54 $39.69 $39.69 33,864
2025-01-06 $39.95 $40.07 $39.69 $39.74 $39.74 31,588
2025-01-03 $39.64 $39.79 $39.45 $39.77 $39.77 30,512
2025-01-02 $39.73 $39.84 $39.25 $39.46 $39.46 45,982
2024-12-31 $39.73 $39.75 $39.43 $39.59 $39.59 32,332
2024-12-30 $39.70 $39.70 $39.36 $39.57 $39.57 70,239
2024-12-27 $40.04 $40.15 $39.79 $39.97 $39.97 38,888
2024-12-26 $40.09 $40.29 $40.08 $40.25 $40.25 25,036
2024-12-24 $39.92 $40.20 $39.87 $40.20 $40.20 34,412
2024-12-23 $39.71 $39.88 $39.51 $39.83 $39.83 238,727
2024-12-20 $39.47 $40.13 $39.43 $39.90 $39.78 56,723
2024-12-19 $39.78 $39.88 $39.50 $39.51 $39.40 56,798
2024-12-18 $40.54 $40.60 $39.52 $39.52 $39.41 963,264
2024-12-17 $40.55 $40.63 $40.44 $40.54 $40.42 351,064
2024-12-16 $40.82 $40.92 $40.66 $40.70 $40.58 375,941
2024-12-13 $40.94 $40.96 $40.80 $40.84 $40.72 63,154
2024-12-12 $41.10 $41.12 $40.93 $40.94 $40.82 72,491
2024-12-11 $41.24 $41.24 $41.06 $41.07 $40.95 79,054
2024-12-10 $41.26 $41.26 $40.95 $41.08 $40.96 58,973
2024-12-09 $41.46 $41.46 $41.17 $41.19 $41.07 59,847
2024-12-06 $41.58 $41.58 $41.35 $41.40 $41.28 115,591
2024-12-05 $41.68 $41.68 $41.47 $41.47 $41.35 31,819
2024-12-04 $41.82 $41.82 $41.59 $41.69 $41.57 39,775
2024-12-03 $41.97 $41.97 $41.69 $41.72 $41.60 85,294
2024-12-02 $42.01 $42.01 $41.76 $41.88 $41.76 76,938
2024-11-29 $41.92 $42.06 $41.92 $41.92 $41.80 49,447
2024-11-27 $41.90 $41.98 $41.79 $41.79 $41.67 30,858
2024-11-26 $41.77 $41.84 $41.63 $41.80 $41.68 54,228
2024-11-25 $41.68 $41.78 $41.51 $41.67 $41.55 34,162
2024-11-22 $41.22 $41.43 $41.22 $41.43 $41.31 65,746
2024-11-21 $40.92 $41.22 $40.78 $41.14 $41.02 445,270
2024-11-20 $40.67 $40.75 $40.48 $40.74 $40.62 63,305
2024-11-19 $40.59 $40.77 $40.48 $40.68 $40.56 95,116
2024-11-18 $40.66 $40.89 $40.66 $40.77 $40.65 73,315
2024-11-15 $40.86 $40.92 $40.63 $40.63 $40.63 53,104
2024-11-14 $41.29 $41.29 $41.01 $41.04 $41.04 45,235
2024-11-13 $41.26 $41.38 $41.18 $41.28 $41.28 490,276
2024-11-12 $41.39 $41.45 $41.15 $41.20 $41.20 45,149
2024-11-11 $41.41 $41.54 $41.35 $41.38 $41.38 49,576
2024-11-08 $41.11 $41.46 $41.11 $41.30 $41.30 59,600
2024-11-07 $41.10 $41.13 $41.00 $41.03 $41.03 1,627,770
2024-11-06 $41.03 $41.03 $40.70 $40.98 $40.98 91,548
2024-11-05 $39.80 $40.19 $39.80 $40.19 $40.19 47,077
2024-11-04 $39.89 $39.96 $39.66 $39.83 $39.83 48,329
2024-11-01 $39.98 $40.11 $39.82 $39.86 $39.86 74,037
2024-10-31 $40.13 $40.13 $39.80 $39.80 $39.80 156,281
2024-10-30 $40.28 $40.40 $40.27 $40.29 $40.29 107,221
2024-10-29 $40.43 $40.50 $40.36 $40.39 $40.39 36,269
2024-10-28 $40.55 $40.58 $40.49 $40.53 $40.53 433,267
2024-10-25 $40.78 $40.78 $40.40 $40.44 $40.44 34,278
2024-10-24 $40.68 $40.75 $40.54 $40.63 $40.63 25,194
2024-10-23 $40.78 $40.85 $40.54 $40.73 $40.73 41,145
2024-10-22 $40.79 $40.92 $40.72 $40.84 $40.84 20,965
2024-10-21 $41.16 $41.22 $40.94 $41.00 $41.00 36,984
2024-10-18 $41.25 $41.29 $41.13 $41.26 $41.26 74,265
2024-10-17 $41.40 $41.40 $41.16 $41.21 $41.21 29,941
2024-10-16 $41.12 $41.29 $41.12 $41.26 $41.26 93,691
2024-10-15 $41.35 $41.50 $41.06 $41.10 $41.10 29,355
2024-10-14 $41.13 $41.39 $41.13 $41.35 $41.35 29,320
2024-10-11 $40.79 $41.07 $40.75 $41.03 $41.03 36,464
2024-10-10 $40.81 $40.81 $40.58 $40.68 $40.68 93,387
2024-10-09 $40.52 $40.87 $40.52 $40.82 $40.82 26,402
2024-10-08 $40.39 $40.55 $40.33 $40.52 $40.52 53,349
2024-10-07 $40.54 $40.57 $40.20 $40.29 $40.29 31,625
2024-10-04 $40.67 $40.69 $40.44 $40.69 $40.69 36,689
2024-10-03 $40.58 $40.58 $40.38 $40.49 $40.49 30,261
2024-10-02 $40.68 $40.75 $40.55 $40.69 $40.69 18,286
2024-10-01 $40.90 $40.90 $40.54 $40.70 $40.70 30,031
2024-09-30 $40.76 $40.96 $40.58 $40.96 $40.96 20,127
2024-09-27 $40.87 $41.01 $40.78 $40.78 $40.78 28,334
2024-09-26 $40.71 $40.77 $40.66 $40.77 $40.77 247,583
2024-09-25 $40.86 $40.86 $40.61 $40.66 $40.55 43,164
2024-09-24 $40.88 $40.88 $40.78 $40.80 $40.69 21,357
2024-09-23 $40.75 $40.90 $40.75 $40.87 $40.87 36,638
2024-09-20 $40.80 $40.82 $40.64 $40.77 $40.77 20,458
2024-09-19 $40.86 $40.97 $40.69 $40.88 $40.88 34,666
2024-09-18 $40.59 $40.70 $40.41 $40.41 $40.41 24,358
2024-09-17 $40.71 $40.77 $40.43 $40.54 $40.54 41,088
2024-09-16 $40.53 $40.65 $40.46 $40.63 $40.63 32,053
2024-09-13 $40.28 $40.56 $40.28 $40.49 $40.49 33,782
2024-09-12 $40.08 $40.20 $39.91 $40.19 $40.19 65,145
2024-09-11 $39.85 $40.11 $39.29 $40.11 $40.11 46,468
2024-09-10 $39.99 $40.02 $39.71 $39.95 $39.95 23,082
2024-09-09 $39.73 $40.09 $39.73 $39.98 $39.98 26,188
2024-09-06 $39.96 $40.00 $39.53 $39.57 $39.57 27,632
2024-09-05 $40.27 $40.35 $39.78 $39.93 $39.93 167,636
2024-09-04 $40.19 $40.37 $40.15 $40.31 $40.31 46,209
2024-09-03 $40.60 $40.68 $40.13 $40.26 $40.26 32,123
2024-08-30 $40.57 $40.79 $40.35 $40.79 $40.79 34,049
2024-08-29 $40.52 $40.76 $40.37 $40.48 $40.48 63,648
2024-08-28 $40.42 $40.52 $40.20 $40.41 $40.41 34,654
2024-08-27 $40.23 $40.48 $40.23 $40.46 $40.46 40,953
2024-08-26 $40.42 $40.46 $40.26 $40.34 $40.34 79,147
2024-08-23 $40.21 $40.31 $40.09 $40.31 $40.31 28,408
2024-08-22 $40.23 $40.23 $39.92 $39.98 $39.98 27,634
2024-08-21 $40.15 $40.18 $39.95 $40.14 $40.14 64,386
2024-08-20 $40.02 $40.03 $39.89 $39.96 $39.96 24,866
2024-08-19 $39.83 $39.97 $39.80 $39.95 $39.95 39,391
2024-08-16 $39.77 $39.83 $39.63 $39.81 $39.81 25,732
2024-08-15 $39.70 $39.79 $39.57 $39.79 $39.79 26,458
2024-08-14 $39.15 $39.34 $39.03 $39.32 $39.32 35,347
2024-08-13 $38.88 $39.11 $38.79 $39.11 $39.11 35,411
2024-08-12 $38.75 $38.84 $38.65 $38.71 $38.71 29,076
2024-08-09 $38.65 $38.83 $38.54 $38.74 $38.74 34,010
2024-08-08 $38.28 $38.70 $38.27 $38.68 $38.68 39,383
2024-08-07 $38.57 $38.75 $38.07 $38.07 $38.07 54,717
2024-08-06 $38.06 $38.71 $38.06 $38.29 $38.29 174,445
2024-08-05 $38.04 $38.18 $37.75 $37.87 $37.87 274,218
2024-08-02 $39.02 $39.14 $38.53 $38.84 $38.84 76,047
2024-08-01 $39.64 $39.74 $39.15 $39.33 $39.33 31,310
2024-07-31 $39.65 $39.80 $39.46 $39.64 $39.64 293,299
2024-07-30 $39.33 $39.54 $39.20 $39.43 $39.43 379,271
2024-07-29 $39.32 $39.32 $39.12 $39.22 $39.22 17,433
2024-07-26 $38.93 $39.35 $38.93 $39.17 $39.17 19,396
2024-07-25 $38.70 $39.12 $38.68 $38.68 $38.68 27,734
2024-07-24 $39.11 $39.11 $38.67 $38.67 $38.67 36,125
2024-07-23 $39.31 $39.40 $39.22 $39.23 $39.23 38,736
2024-07-22 $39.05 $39.23 $39.00 $39.22 $39.22 52,717
2024-07-19 $39.24 $39.24 $38.87 $38.87 $38.87 58,806
2024-07-18 $39.49 $39.65 $39.07 $39.07 $39.07 61,577
2024-07-17 $39.58 $39.68 $39.42 $39.55 $39.55 255,327
2024-07-16 $39.50 $39.82 $39.50 $39.82 $39.82 131,177
2024-07-15 $39.46 $39.57 $39.33 $39.37 $39.37 27,875
2024-07-12 $39.19 $39.53 $39.19 $39.31 $39.31 38,290
2024-07-11 $39.11 $39.21 $39.07 $39.12 $39.12 33,281
2024-07-10 $38.78 $39.08 $38.71 $39.07 $39.07 17,661
2024-07-09 $38.80 $38.82 $38.70 $38.72 $38.72 48,265
2024-07-08 $38.81 $38.88 $38.70 $38.74 $38.74 39,674
2024-07-05 $38.61 $38.74 $38.57 $38.73 $38.73 29,840
2024-07-03 $38.64 $38.70 $38.59 $38.65 $38.65 15,690
2024-07-02 $38.35 $38.62 $38.35 $38.62 $38.62 44,689
2024-07-01 $38.63 $38.66 $38.35 $38.45 $38.45 108,662
2024-06-28 $38.67 $38.76 $38.44 $38.50 $38.50 20,544
2024-06-27 $38.63 $38.64 $38.45 $38.57 $38.57 90,872
2024-06-26 $38.51 $38.61 $38.46 $38.59 $38.59 48,292
2024-06-25 $38.93 $38.93 $38.67 $38.75 $38.75 672,195
2024-06-24 $38.81 $39.11 $38.81 $38.94 $38.94 27,773
2024-06-21 $38.84 $38.84 $38.65 $38.78 $38.78 26,230
2024-06-20 $38.81 $38.81 $38.69 $38.74 $38.74 50,296
2024-06-18 $38.70 $38.80 $38.69 $38.78 $38.78 20,162
2024-06-17 $38.29 $38.70 $38.26 $38.66 $38.66 865,130
2024-06-14 $38.26 $38.31 $38.10 $38.28 $38.28 28,790
2024-06-13 $38.46 $38.46 $38.19 $38.45 $38.45 18,990
2024-06-12 $38.66 $38.66 $38.45 $38.49 $38.49 22,221
2024-06-11 $38.23 $38.36 $38.10 $38.36 $38.36 37,010
2024-06-10 $38.19 $38.35 $38.19 $38.34 $38.34 22,296
2024-06-07 $38.24 $38.41 $38.23 $38.24 $38.24 45,962
2024-06-06 $38.28 $38.34 $38.16 $38.27 $38.27 31,776
2024-06-05 $38.16 $38.29 $38.02 $38.29 $38.29 48,032
2024-06-04 $37.92 $38.08 $37.84 $38.04 $38.04 132,742
2024-06-03 $38.21 $38.21 $37.74 $37.97 $37.97 43,343
2024-05-31 $37.76 $38.15 $37.59 $38.15 $38.15 37,491
2024-05-30 $37.58 $37.71 $37.58 $37.65 $37.65 31,126
2024-05-29 $37.69 $37.74 $37.63 $37.63 $37.63 46,179
2024-05-28 $38.23 $38.23 $37.88 $38.05 $38.05 193,826
2024-05-24 $38.23 $38.38 $38.22 $38.29 $38.29 133,302
2024-05-23 $38.56 $38.56 $38.01 $38.11 $38.11 2,988,955
2024-05-22 $38.50 $38.62 $38.37 $38.43 $38.43 35,283
2024-05-21 $38.46 $38.55 $38.46 $38.55 $38.55 25,805
2024-05-20 $38.52 $38.63 $38.44 $38.44 $38.44 65,267
2024-05-17 $38.55 $38.56 $38.43 $38.56 $38.56 26,609
2024-05-16 $38.52 $38.58 $38.47 $38.47 $38.47 139,441
2024-05-15 $38.24 $38.45 $38.24 $38.42 $38.42 33,701
2024-05-14 $37.97 $38.10 $37.91 $38.08 $38.08 26,219
2024-05-13 $38.16 $38.16 $37.92 $37.93 $37.93 29,491
2024-05-10 $38.04 $38.11 $37.97 $38.05 $38.05 34,361
2024-05-09 $37.67 $37.95 $37.67 $37.95 $37.95 109,647
2024-05-08 $37.58 $37.69 $37.58 $37.67 $37.67 28,633
2024-05-07 $37.59 $37.70 $37.59 $37.66 $37.66 32,955
2024-05-06 $37.31 $37.48 $37.31 $37.47 $37.47 29,252
2024-05-03 $37.22 $37.25 $37.05 $37.21 $37.21 19,108
2024-05-02 $36.86 $36.95 $36.67 $36.85 $36.85 58,174
2024-05-01 $36.73 $37.10 $36.63 $36.68 $36.68 37,381
2024-04-30 $37.05 $37.16 $36.78 $36.78 $36.78 65,360
2024-04-29 $37.12 $37.20 $37.03 $37.17 $37.17 27,328
2024-04-26 $36.99 $37.15 $36.99 $37.05 $37.05 27,754
2024-04-25 $36.84 $37.05 $36.68 $37.00 $37.00 33,963
2024-04-24 $36.97 $37.01 $36.81 $36.97 $36.97 30,194
2024-04-23 $36.76 $37.01 $36.76 $36.97 $36.97 92,696
2024-04-22 $36.53 $36.76 $36.40 $36.58 $36.58 39,938
2024-04-19 $36.35 $36.46 $36.26 $36.35 $36.35 33,195
2024-04-18 $36.48 $36.58 $36.25 $36.27 $36.27 32,207
2024-04-17 $36.62 $36.62 $36.32 $36.37 $36.37 25,669
2024-04-16 $36.63 $36.63 $36.39 $36.48 $36.48 170,181
2024-04-15 $37.06 $37.10 $36.44 $36.54 $36.54 12,787
2024-04-12 $37.02 $37.02 $36.66 $36.78 $36.78 33,454
2024-04-11 $37.33 $37.37 $37.01 $37.27 $37.27 28,015
2024-04-10 $37.20 $37.34 $37.07 $37.19 $37.19 20,630
2024-04-09 $37.62 $37.62 $37.28 $37.57 $37.57 17,915
2024-04-08 $37.57 $37.58 $37.49 $37.52 $37.52 24,554
2024-04-05 $37.25 $37.62 $37.25 $37.54 $37.54 26,658
2024-04-04 $37.68 $37.78 $37.17 $37.19 $37.19 25,527
2024-04-03 $37.46 $37.64 $37.43 $37.48 $37.48 42,671
2024-04-02 $37.56 $37.56 $37.41 $37.48 $37.48 32,131
2024-04-01 $38.01 $38.01 $37.71 $37.77 $37.77 31,756
2024-03-28 $37.96 $38.01 $37.91 $38.00 $38.00 21,935
2024-03-27 $37.64 $38.00 $37.64 $38.00 $38.00 23,838
2024-03-26 $37.57 $37.57 $37.43 $37.43 $37.43 19,182
2024-03-25 $37.62 $37.62 $37.47 $37.47 $37.47 36,239
2024-03-22 $38.04 $38.04 $37.81 $37.81 $37.70 33,229
2024-03-21 $38.01 $38.11 $37.98 $38.00 $37.89 49,691
2024-03-20 $37.63 $37.90 $37.63 $37.87 $37.76 33,582
2024-03-19 $37.44 $37.67 $37.44 $37.66 $37.55 37,250
2024-03-18 $37.48 $37.55 $37.43 $37.43 $37.32 39,602
2024-03-15 $37.34 $37.43 $37.29 $37.35 $37.24 15,526
2024-03-14 $37.69 $37.69 $37.32 $37.46 $37.35 23,941
2024-03-13 $37.62 $37.65 $37.49 $37.57 $37.45 57,471
2024-03-12 $37.49 $37.63 $37.38 $37.58 $37.47 29,356
2024-03-11 $37.32 $37.39 $37.10 $37.39 $37.28 74,702
2024-03-08 $37.50 $37.58 $37.35 $37.35 $37.35 58,250
2024-03-07 $37.42 $37.50 $37.41 $37.49 $37.49 37,426
2024-03-06 $37.21 $37.40 $37.16 $37.27 $37.27 56,229
2024-03-05 $37.25 $37.30 $36.95 $37.07 $37.07 34,884
2024-03-04 $37.14 $37.35 $37.14 $37.31 $37.31 46,661
2024-03-01 $37.08 $37.25 $36.97 $37.25 $37.25 22,398
2024-02-29 $37.15 $37.15 $36.93 $37.06 $37.06 26,346
2024-02-28 $36.93 $37.05 $36.93 $37.04 $37.04 46,364
2024-02-27 $37.01 $37.03 $36.90 $37.02 $37.02 65,214
2024-02-26 $37.10 $37.11 $36.94 $36.98 $36.98 37,987
2024-02-23 $37.07 $37.14 $37.02 $37.11 $37.11 47,615
2024-02-22 $36.72 $37.03 $36.71 $37.00 $37.00 19,899
2024-02-21 $36.33 $36.54 $36.30 $36.54 $36.54 40,546
2024-02-20 $36.42 $36.43 $36.29 $36.35 $36.35 31,933
2024-02-16 $36.44 $36.65 $36.43 $36.46 $36.46 85,480
2024-02-15 $36.24 $36.48 $36.24 $36.45 $36.45 125,714
2024-02-14 $35.99 $36.13 $35.87 $36.13 $36.13 52,290
2024-02-13 $35.97 $35.98 $35.61 $35.86 $35.86 50,914
2024-02-12 $36.22 $36.33 $36.17 $36.26 $36.26 61,471
2024-02-09 $36.17 $36.24 $36.08 $36.24 $36.24 39,564
2024-02-08 $36.11 $36.12 $35.98 $36.10 $36.10 49,777
2024-02-07 $36.08 $36.15 $36.03 $36.15 $36.15 36,293
2024-02-06 $35.85 $35.94 $35.76 $35.94 $35.94 64,495
2024-02-05 $35.80 $35.84 $35.65 $35.75 $35.75 54,712
2024-02-02 $35.77 $36.08 $35.75 $35.98 $35.98 33,212
2024-02-01 $35.56 $35.89 $35.47 $35.89 $35.89 80,657
2024-01-31 $35.87 $35.87 $35.53 $35.53 $35.53 29,833
2024-01-30 $35.79 $35.91 $35.75 $35.87 $35.87 49,464
2024-01-29 $35.64 $35.82 $35.57 $35.82 $35.82 60,994
2024-01-26 $35.63 $35.70 $35.54 $35.62 $35.62 31,755
2024-01-25 $35.58 $35.60 $35.45 $35.60 $35.60 49,389
2024-01-24 $35.75 $35.75 $35.47 $35.48 $35.48 36,047
2024-01-23 $35.51 $35.57 $35.43 $35.57 $35.57 50,018
2024-01-22 $35.46 $35.55 $35.45 $35.51 $35.51 28,847
2024-01-19 $35.21 $35.39 $35.10 $35.35 $35.35 27,452
2024-01-18 $34.88 $35.11 $34.80 $35.09 $35.09 29,545
2024-01-17 $34.76 $34.91 $34.71 $34.84 $34.84 39,763
2024-01-16 $35.04 $35.08 $34.84 $34.98 $34.98 64,776
2024-01-12 $35.18 $35.28 $35.03 $35.15 $35.15 60,326
2024-01-11 $35.15 $35.15 $34.83 $35.11 $35.11 165,658
2024-01-10 $35.04 $35.16 $34.98 $35.13 $35.13 123,226
2024-01-09 $34.90 $35.11 $34.90 $35.04 $35.04 276,296
2024-01-08 $34.79 $35.15 $34.79 $34.99 $34.99 124,802
2024-01-05 $34.85 $35.03 $34.76 $34.84 $34.84 98,681
2024-01-04 $34.91 $35.09 $34.84 $34.84 $34.84 76,531
2024-01-03 $35.04 $35.07 $34.88 $34.88 $34.88 89,857
2024-01-02 $35.04 $35.23 $35.04 $35.20 $35.20 138,272
2023-12-29 $35.27 $35.32 $35.12 $35.27 $35.27 146,362
2023-12-28 $35.26 $35.32 $35.25 $35.27 $35.27 63,129
2023-12-27 $35.17 $35.23 $35.11 $35.23 $35.23 63,479
2023-12-26 $35.06 $35.20 $35.04 $35.15 $35.15 26,779
2023-12-22 $34.97 $35.10 $34.90 $35.02 $35.02 39,349
2023-12-21 $34.84 $34.93 $34.66 $34.92 $34.92 30,806
2023-12-20 $35.05 $35.06 $34.61 $34.61 $34.61 45,139
2023-12-19 $35.11 $35.28 $35.06 $35.28 $35.15 67,771
2023-12-18 $35.12 $35.12 $34.93 $35.05 $34.92 62,178
2023-12-15 $35.08 $35.08 $34.89 $34.92 $34.92 37,301
2023-12-14 $35.26 $35.26 $35.02 $35.11 $35.11 47,405
2023-12-13 $34.69 $35.10 $34.62 $35.10 $35.10 45,013
2023-12-12 $34.52 $34.65 $34.41 $34.65 $34.65 43,183
2023-12-11 $34.21 $34.46 $34.21 $34.46 $34.46 61,359
2023-12-08 $34.11 $34.18 $34.01 $34.16 $34.16 23,787
2023-12-07 $34.09 $34.12 $34.01 $34.10 $34.10 47,930
2023-12-06 $34.26 $34.26 $33.98 $34.03 $34.03 174,982
2023-12-05 $34.22 $34.22 $34.00 $34.13 $34.13 146,127
2023-12-04 $34.20 $34.30 $34.15 $34.28 $34.28 47,191
2023-12-01 $34.13 $34.39 $34.13 $34.36 $34.36 33,576
2023-11-30 $33.94 $34.13 $33.82 $34.13 $34.13 26,964
2023-11-29 $34.00 $34.00 $33.80 $33.83 $33.83 43,097
2023-11-28 $33.90 $34.00 $33.82 $33.86 $33.86 46,371
2023-11-27 $33.94 $33.94 $33.85 $33.89 $33.89 20,292
2023-11-24 $33.95 $33.99 $33.93 $33.96 $33.96 13,603
2023-11-22 $33.84 $33.92 $33.82 $33.91 $33.91 23,161
2023-11-21 $33.73 $33.76 $33.64 $33.75 $33.75 39,851
2023-11-20 $33.51 $33.75 $33.51 $33.69 $33.69 16,157
2023-11-17 $33.57 $33.58 $33.45 $33.54 $33.54 33,584
2023-11-16 $33.43 $33.51 $33.39 $33.51 $33.51 57,327
2023-11-15 $33.41 $33.50 $33.38 $33.40 $33.40 72,898
2023-11-14 $33.20 $33.43 $33.20 $33.35 $33.35 183,027
2023-11-13 $32.78 $32.85 $32.71 $32.82 $32.82 87,143
2023-11-10 $32.59 $32.86 $32.42 $32.84 $32.84 45,347
2023-11-09 $32.75 $32.75 $32.42 $32.43 $32.43 36,487
2023-11-08 $32.67 $32.75 $32.56 $32.67 $32.67 52,436
2023-11-07 $32.64 $32.70 $32.61 $32.67 $32.67 77,619
2023-11-06 $32.73 $32.73 $32.58 $32.65 $32.65 42,583
2023-11-03 $32.61 $32.76 $32.58 $32.65 $32.65 50,614
2023-11-02 $32.03 $32.40 $32.03 $32.40 $32.40 60,518
2023-11-01 $31.73 $31.87 $31.64 $31.83 $31.83 21,014
2023-10-31 $31.48 $31.68 $31.42 $31.61 $31.61 106,037
2023-10-30 $31.23 $31.48 $31.18 $31.44 $31.44 24,778
2023-10-27 $31.40 $31.40 $30.97 $31.05 $31.05 101,488
2023-10-26 $31.53 $31.61 $31.34 $31.37 $31.37 36,836
2023-10-25 $31.68 $31.76 $31.50 $31.57 $31.57 26,261
2023-10-24 $31.59 $31.78 $31.57 $31.70 $31.70 35,303
2023-10-23 $31.58 $31.73 $31.49 $31.49 $31.49 33,651
2023-10-20 $32.01 $32.01 $31.68 $31.68 $31.68 38,949
2023-10-19 $32.29 $32.36 $31.96 $32.02 $32.02 25,027
2023-10-18 $32.53 $32.53 $32.20 $32.24 $32.24 41,754
2023-10-17 $32.37 $32.71 $32.37 $32.59 $32.59 29,731
2023-10-16 $32.33 $32.65 $32.33 $32.51 $32.51 42,969
2023-10-13 $32.37 $32.49 $32.15 $32.22 $32.22 27,968
2023-10-12 $32.50 $32.50 $32.14 $32.23 $32.23 41,485
2023-10-11 $32.43 $32.45 $32.24 $32.45 $32.45 26,314
2023-10-10 $32.30 $32.51 $32.24 $32.34 $32.34 26,369
2023-10-09 $31.91 $32.21 $31.90 $32.17 $32.17 56,021
2023-10-06 $31.62 $32.14 $31.45 $32.00 $32.00 48,374
2023-10-05 $31.77 $31.80 $31.59 $31.74 $31.74 29,104
2023-10-04 $31.65 $31.83 $31.51 $31.82 $31.82 48,980
2023-10-03 $31.75 $31.75 $31.50 $31.61 $31.61 37,781
2023-10-02 $32.01 $32.01 $31.71 $31.88 $31.88 59,124
2023-09-29 $32.46 $32.46 $32.00 $32.08 $32.08 25,700
2023-09-28 $32.03 $32.31 $32.03 $32.23 $32.23 25,215
2023-09-27 $32.19 $32.19 $31.87 $32.07 $32.07 53,220
2023-09-26 $32.32 $32.32 $32.05 $32.10 $32.10 35,523
2023-09-25 $32.47 $32.63 $32.44 $32.63 $32.52 72,648
2023-09-22 $32.68 $32.73 $32.52 $32.53 $32.53 28,296
2023-09-21 $32.93 $32.93 $32.60 $32.60 $32.60 24,051
2023-09-20 $33.28 $33.37 $33.03 $33.03 $33.03 18,819
2023-09-19 $33.20 $33.23 $33.03 $33.20 $33.20 28,077
2023-09-18 $33.19 $33.33 $33.16 $33.24 $33.24 29,343
2023-09-15 $33.48 $33.48 $33.19 $33.19 $33.19 20,886
2023-09-14 $33.45 $33.55 $33.35 $33.51 $33.51 43,999
2023-09-13 $33.28 $33.33 $33.18 $33.25 $33.25 23,730
2023-09-12 $33.29 $33.34 $33.21 $33.26 $33.26 64,577
2023-09-11 $33.29 $33.33 $33.22 $33.29 $33.29 31,271
2023-09-08 $33.19 $33.26 $33.11 $33.19 $33.19 98,890
2023-09-07 $33.12 $33.24 $33.08 $33.18 $33.18 36,303
2023-09-06 $33.33 $33.33 $33.09 $33.20 $33.20 30,667
2023-09-05 $33.64 $33.64 $33.39 $33.39 $33.39 43,532
2023-09-01 $33.74 $33.75 $33.55 $33.64 $33.64 23,356
2023-08-31 $33.72 $33.72 $33.53 $33.53 $33.53 45,939
2023-08-30 $33.66 $33.76 $33.63 $33.70 $33.70 28,654
2023-08-29 $33.27 $33.63 $33.27 $33.62 $33.62 48,722
2023-08-28 $33.27 $33.38 $33.20 $33.32 $33.32 27,752
2023-08-25 $33.06 $33.21 $32.86 $33.15 $33.15 29,904
2023-08-24 $33.25 $33.39 $32.91 $32.91 $32.91 39,462
2023-08-23 $33.04 $33.23 $33.02 $33.22 $33.22 17,153
2023-08-22 $33.11 $33.11 $32.90 $32.95 $32.95 24,296
2023-08-21 $33.08 $33.13 $32.87 $33.03 $33.03 42,507
2023-08-18 $32.80 $33.06 $32.77 $33.04 $33.04 58,620
2023-08-17 $33.28 $33.28 $32.90 $32.95 $32.95 50,546
2023-08-16 $33.36 $33.44 $33.20 $33.20 $33.20 71,613
2023-08-15 $33.58 $33.60 $33.28 $33.34 $33.34 72,233
2023-08-14 $33.66 $33.73 $33.59 $33.70 $33.70 86,276
2023-08-11 $33.58 $33.73 $33.54 $33.67 $33.67 83,300
2023-08-10 $33.82 $34.02 $33.60 $33.64 $33.64 111,881
2023-08-09 $33.80 $33.82 $33.61 $33.65 $33.65 115,065
2023-08-08 $33.66 $33.75 $33.45 $33.73 $33.73 49,361
2023-08-07 $33.66 $33.80 $33.66 $33.77 $33.77 106,525
2023-08-04 $33.90 $33.93 $33.52 $33.53 $33.53 132,330
2023-08-03 $33.83 $33.87 $33.75 $33.81 $33.81 144,543
2023-08-02 $34.01 $34.03 $33.86 $33.92 $33.92 252,741
2023-08-01 $34.11 $34.19 $34.11 $34.15 $34.15 156,253
2023-07-31 $34.29 $34.29 $34.15 $34.23 $34.23 133,870
2023-07-28 $34.40 $34.40 $34.14 $34.27 $34.27 28,531
2023-07-27 $34.47 $34.47 $34.08 $34.12 $34.12 65,386
2023-07-26 $34.18 $34.36 $34.18 $34.30 $34.30 54,140
2023-07-25 $34.07 $34.28 $34.05 $34.22 $34.22 42,496
2023-07-24 $34.01 $34.15 $34.01 $34.11 $34.11 86,772
2023-07-21 $34.02 $34.10 $33.94 $34.01 $34.01 36,955
2023-07-20 $33.81 $33.94 $33.81 $33.91 $33.91 31,862
2023-07-19 $33.78 $33.87 $33.75 $33.87 $33.87 50,796
2023-07-18 $33.47 $33.71 $33.47 $33.70 $33.70 92,798
2023-07-17 $33.36 $33.51 $33.30 $33.42 $33.42 34,088
2023-07-14 $33.46 $33.46 $33.35 $33.36 $33.36 297,537
2023-07-13 $33.33 $33.38 $33.28 $33.35 $33.35 75,761
2023-07-12 $33.36 $33.38 $33.20 $33.24 $33.24 43,101
2023-07-11 $33.00 $33.11 $32.92 $33.11 $33.11 37,267
2023-07-10 $32.77 $32.97 $32.77 $32.90 $32.90 25,848
2023-07-07 $32.78 $33.05 $32.78 $32.78 $32.78 57,929
2023-07-06 $32.89 $32.92 $32.75 $32.92 $32.92 46,010
2023-07-05 $33.07 $33.19 $33.07 $33.09 $33.09 33,537
2023-07-03 $33.24 $33.27 $33.16 $33.26 $33.26 17,722
2023-06-30 $33.19 $33.38 $33.17 $33.33 $33.33 30,683
2023-06-29 $32.68 $32.98 $32.63 $32.98 $32.98 55,632
2023-06-28 $32.71 $32.73 $32.58 $32.65 $32.65 23,642
2023-06-27 $32.55 $32.76 $32.49 $32.75 $32.75 35,522
2023-06-26 $32.52 $32.64 $32.51 $32.57 $32.45 33,355
2023-06-23 $32.57 $32.63 $32.51 $32.52 $32.40 12,039
2023-06-22 $32.70 $32.78 $32.66 $32.77 $32.65 32,945
2023-06-21 $32.68 $32.93 $32.63 $32.75 $32.63 313,464
2023-06-20 $32.82 $32.85 $32.69 $32.76 $32.65 42,397
2023-06-16 $33.19 $33.19 $33.00 $33.00 $33.00 17,747
2023-06-15 $32.60 $33.10 $32.60 $33.02 $33.02 55,890
2023-06-14 $32.71 $32.79 $32.50 $32.63 $32.63 214,280
2023-06-13 $32.57 $32.70 $32.52 $32.67 $32.67 47,756
2023-06-12 $32.35 $32.49 $32.25 $32.49 $32.49 47,906
2023-06-09 $32.35 $32.38 $32.22 $32.31 $32.31 12,471
2023-06-08 $32.25 $32.34 $32.22 $32.33 $32.33 26,889
2023-06-07 $32.21 $32.27 $32.13 $32.25 $32.25 494,988
2023-06-06 $32.09 $32.20 $32.06 $32.18 $32.18 59,549
2023-06-05 $32.32 $32.32 $32.14 $32.16 $32.16 46,600
2023-06-02 $31.96 $32.32 $31.96 $32.28 $32.28 60,730
2023-06-01 $31.60 $31.79 $31.46 $31.75 $31.75 95,485
2023-05-31 $31.59 $31.64 $31.41 $31.58 $31.58 29,246
2023-05-30 $31.83 $31.87 $31.61 $31.65 $31.65 139,127
2023-05-26 $31.65 $31.89 $31.65 $31.85 $31.85 28,681
2023-05-25 $31.53 $31.63 $31.42 $31.56 $31.56 69,371
2023-05-24 $31.70 $31.70 $31.45 $31.52 $31.52 201,757
2023-05-23 $32.11 $32.11 $31.80 $31.82 $31.82 34,746
2023-05-22 $32.31 $32.35 $32.15 $32.20 $32.20 40,047
2023-05-19 $32.39 $32.43 $32.23 $32.31 $32.31 11,770
2023-05-18 $32.13 $32.35 $32.05 $32.32 $32.32 50,200
2023-05-17 $32.05 $32.17 $31.88 $32.16 $32.16 26,515
2023-05-16 $32.11 $32.11 $31.90 $31.90 $31.90 57,792
2023-05-15 $32.18 $32.19 $32.03 $32.15 $32.15 125,909
2023-05-12 $32.21 $32.21 $31.91 $32.12 $32.12 37,080
2023-05-11 $32.14 $32.14 $31.94 $32.08 $32.08 50,833
2023-05-10 $32.34 $32.40 $31.98 $32.22 $32.22 58,455
2023-05-09 $32.18 $32.27 $32.16 $32.19 $32.19 36,452
2023-05-08 $32.35 $32.42 $32.26 $32.33 $32.33 49,383
2023-05-05 $32.16 $32.42 $32.16 $32.34 $32.34 39,216
2023-05-04 $31.97 $31.99 $31.82 $31.84 $31.84 25,799
2023-05-03 $32.42 $32.47 $32.10 $32.10 $32.10 56,359
2023-05-02 $32.53 $32.53 $32.11 $32.32 $32.32 24,759
2023-05-01 $32.50 $32.73 $32.50 $32.56 $32.56 18,316
2023-04-28 $32.26 $32.57 $32.26 $32.57 $32.57 167,145
2023-04-27 $31.93 $32.25 $31.93 $32.24 $32.24 19,245
2023-04-26 $32.01 $32.01 $31.74 $31.81 $31.81 30,824
2023-04-25 $32.40 $32.40 $32.03 $32.05 $32.05 24,107
2023-04-24 $32.44 $32.51 $32.43 $32.51 $32.51 20,709
2023-04-21 $32.45 $32.46 $32.33 $32.43 $32.43 22,636
2023-04-20 $32.33 $32.49 $32.31 $32.42 $32.42 19,074
2023-04-19 $32.38 $32.47 $32.33 $32.45 $32.45 35,611
2023-04-18 $32.48 $32.48 $32.33 $32.43 $32.43 35,936
2023-04-17 $32.27 $32.38 $32.18 $32.38 $32.38 31,740
2023-04-14 $32.23 $32.36 $32.07 $32.17 $32.17 115,444
2023-04-13 $32.08 $32.34 $32.04 $32.32 $32.32 42,609
2023-04-12 $32.18 $32.25 $31.99 $32.01 $32.01 25,372
2023-04-11 $32.08 $32.15 $32.03 $32.04 $32.04 23,442
2023-04-10 $31.78 $32.04 $31.75 $32.04 $32.04 261,501
2023-04-06 $31.77 $31.91 $31.75 $31.91 $31.91 267,798
2023-04-05 $31.84 $31.86 $31.78 $31.84 $31.84 24,863
2023-04-04 $32.06 $32.10 $31.76 $31.83 $31.83 17,246
2023-04-03 $31.94 $32.10 $31.89 $32.04 $32.04 31,887
2023-03-31 $31.66 $31.95 $31.57 $31.95 $31.95 67,106
2023-03-30 $31.57 $31.58 $31.38 $31.52 $31.52 56,841
2023-03-29 $31.25 $31.36 $31.18 $31.34 $31.34 69,965
2023-03-28 $31.00 $31.08 $30.90 $31.00 $31.00 42,996
2023-03-27 $31.15 $31.24 $31.06 $31.09 $30.99 54,421
2023-03-24 $30.62 $30.96 $30.54 $30.96 $30.96 42,338
2023-03-23 $30.95 $31.16 $30.65 $30.79 $30.79 31,070
2023-03-22 $31.20 $31.42 $30.79 $30.79 $30.79 65,046
2023-03-21 $31.29 $31.29 $31.07 $31.24 $31.24 56,433
2023-03-20 $30.76 $31.03 $30.76 $31.01 $31.01 68,482
2023-03-17 $31.07 $31.07 $30.70 $30.74 $30.74 31,399
2023-03-16 $30.56 $31.11 $30.56 $31.11 $31.11 34,568
2023-03-15 $30.58 $30.71 $30.36 $30.71 $30.71 43,199
2023-03-14 $30.96 $31.10 $30.68 $30.96 $30.96 14,278
2023-03-13 $30.47 $30.89 $30.40 $30.60 $30.60 28,568
2023-03-10 $31.11 $31.17 $30.64 $30.73 $30.73 61,113
2023-03-09 $31.60 $31.75 $31.02 $31.10 $31.10 25,435
2023-03-08 $31.57 $31.66 $31.44 $31.59 $31.59 21,746
2023-03-07 $32.06 $32.06 $31.53 $31.57 $31.57 21,123
2023-03-06 $31.99 $32.22 $31.99 $32.05 $32.05 68,598
2023-03-03 $31.78 $32.04 $31.75 $32.02 $32.02 34,496
2023-03-02 $31.25 $31.66 $31.24 $31.64 $31.64 21,559
2023-03-01 $31.44 $31.55 $31.33 $31.40 $31.40 27,530
2023-02-28 $31.65 $31.75 $31.55 $31.56 $31.56 26,583
2023-02-27 $31.90 $31.97 $31.62 $31.67 $31.67 33,981
2023-02-24 $31.57 $31.67 $31.42 $31.62 $31.62 34,879
2023-02-23 $31.93 $31.94 $31.57 $31.85 $31.85 36,020
2023-02-22 $31.84 $31.96 $31.70 $31.77 $31.77 41,631
2023-02-21 $32.09 $32.09 $31.80 $31.84 $31.84 28,555
2023-02-17 $32.23 $32.37 $32.14 $32.36 $32.36 41,856
2023-02-16 $32.34 $32.60 $32.31 $32.35 $32.35 31,121
2023-02-15 $32.46 $32.66 $32.44 $32.66 $32.66 41,983
2023-02-14 $32.77 $32.90 $32.47 $32.67 $32.67 33,576
2023-02-13 $32.58 $32.76 $32.53 $32.75 $32.75 32,816
2023-02-10 $32.23 $32.46 $32.20 $32.46 $32.46 24,850
2023-02-09 $32.75 $32.75 $32.22 $32.29 $32.29 35,121
2023-02-08 $32.60 $32.66 $32.47 $32.49 $32.49 24,302
2023-02-07 $32.31 $32.79 $32.21 $32.68 $32.68 46,822
2023-02-06 $32.42 $32.50 $32.33 $32.47 $32.47 45,766
2023-02-03 $32.61 $32.77 $32.46 $32.59 $32.59 29,012
2023-02-02 $32.78 $32.81 $32.59 $32.81 $32.81 26,298
2023-02-01 $32.39 $32.83 $32.25 $32.68 $32.68 46,385
2023-01-31 $32.12 $32.44 $32.08 $32.44 $32.44 48,990
2023-01-30 $32.17 $32.33 $32.02 $32.04 $32.04 36,818
2023-01-27 $32.31 $32.46 $32.22 $32.31 $32.31 29,277
2023-01-26 $32.27 $32.36 $32.08 $32.36 $32.36 174,642
2023-01-25 $31.90 $32.19 $31.79 $32.19 $32.19 30,698
2023-01-24 $32.02 $32.21 $31.97 $32.18 $32.18 71,159
2023-01-23 $31.94 $32.33 $31.92 $32.20 $32.20 47,370
2023-01-20 $31.62 $31.93 $31.50 $31.92 $31.92 39,920
2023-01-19 $31.61 $31.67 $31.50 $31.52 $31.52 30,493
2023-01-18 $32.35 $32.36 $31.74 $31.77 $31.77 30,586
2023-01-17 $32.34 $32.46 $32.26 $32.29 $32.29 37,185
2023-01-13 $32.15 $32.36 $32.15 $32.35 $32.35 142,785
2023-01-12 $32.30 $32.42 $32.03 $32.29 $32.29 37,319
2023-01-11 $32.02 $32.23 $32.00 $32.23 $32.23 35,954
2023-01-10 $31.75 $31.90 $31.64 $31.88 $31.88 155,612
2023-01-09 $31.90 $32.12 $31.70 $31.72 $31.72 18,817
2023-01-06 $31.43 $31.86 $31.16 $31.79 $31.79 63,007
2023-01-05 $31.29 $31.32 $31.13 $31.16 $31.16 25,941
2023-01-04 $31.53 $31.72 $31.40 $31.56 $31.56 23,885
2023-01-03 $31.55 $31.65 $31.13 $31.34 $31.34 45,613
2022-12-30 $31.43 $31.43 $31.16 $31.39 $31.39 100,000
2022-12-29 $31.39 $31.65 $31.38 $31.57 $31.57 134,134
2022-12-28 $31.50 $31.62 $31.16 $31.18 $31.18 96,803
2022-12-27 $31.47 $31.52 $31.31 $31.48 $31.48 117,629
2022-12-23 $31.18 $31.44 $31.18 $31.42 $31.42 25,830
2022-12-22 $31.32 $31.32 $30.83 $31.25 $31.25 184,681
2022-12-21 $31.35 $31.59 $31.31 $31.51 $31.51 173,669
2022-12-20 $31.03 $31.22 $30.98 $31.11 $31.11 60,907
2022-12-19 $31.31 $31.39 $31.05 $31.17 $31.06 37,580
2022-12-16 $31.59 $31.59 $31.18 $31.37 $31.26 37,115
2022-12-15 $32.09 $32.09 $31.61 $31.76 $31.65 373,728
2022-12-14 $32.55 $32.87 $32.31 $32.42 $32.31 61,386
2022-12-13 $33.21 $33.21 $32.45 $32.63 $32.52 57,100
2022-12-12 $32.14 $32.49 $32.11 $32.47 $32.36 94,820
2022-12-09 $32.18 $32.31 $32.03 $32.03 $31.92 67,804
2022-12-08 $32.14 $32.31 $32.07 $32.27 $32.16 50,337
2022-12-07 $32.03 $32.15 $31.94 $32.05 $31.94 710,717
2022-12-06 $32.35 $32.35 $31.87 $32.04 $31.93 109,959
2022-12-05 $32.59 $32.59 $32.29 $32.37 $32.26 80,087
2022-12-02 $32.37 $32.91 $32.37 $32.84 $32.73 42,077
2022-12-01 $32.98 $32.98 $32.61 $32.74 $32.63 102,554
2022-11-30 $32.04 $32.82 $31.88 $32.80 $32.69 114,128
2022-11-29 $31.98 $32.05 $31.86 $32.01 $31.90 45,261
2022-11-28 $32.32 $32.37 $31.98 $32.01 $31.90 38,169
2022-11-25 $32.46 $32.55 $32.46 $32.52 $32.41 28,649
2022-11-23 $32.29 $32.45 $32.27 $32.42 $32.31 143,241
2022-11-22 $32.09 $32.30 $32.06 $32.30 $32.19 145,342
2022-11-21 $31.83 $31.97 $31.80 $31.91 $31.80 42,347
2022-11-18 $31.93 $31.94 $31.65 $31.87 $31.87 41,000
2022-11-17 $31.26 $31.58 $31.23 $31.55 $31.55 27,549
2022-11-16 $31.74 $31.78 $31.59 $31.64 $31.64 34,400
2022-11-15 $31.86 $31.92 $31.54 $31.71 $31.71 40,115
2022-11-14 $31.72 $31.83 $31.47 $31.49 $31.49 47,828
2022-11-11 $31.81 $31.81 $31.54 $31.75 $31.75 57,081
2022-11-10 $31.27 $31.71 $31.15 $31.70 $31.70 324,113
2022-11-09 $30.65 $30.71 $30.22 $30.27 $30.27 70,889
2022-11-08 $30.85 $31.02 $30.53 $30.82 $30.82 122,322
2022-11-07 $30.34 $30.68 $30.33 $30.63 $30.63 209,309
2022-11-04 $30.34 $30.43 $29.95 $30.34 $30.34 14,151
2022-11-03 $29.82 $30.11 $29.78 $29.90 $29.90 22,678
2022-11-02 $30.80 $31.07 $30.16 $30.19 $30.19 24,253
2022-11-01 $31.06 $31.06 $30.71 $30.86 $30.86 23,478
2022-10-31 $30.85 $31.02 $30.78 $30.88 $30.88 52,488
2022-10-28 $30.52 $30.97 $30.52 $30.96 $30.96 20,051
2022-10-27 $30.35 $30.45 $30.26 $30.26 $30.26 13,456
2022-10-26 $30.18 $30.55 $30.18 $30.19 $30.19 36,918
2022-10-25 $29.91 $30.25 $29.91 $30.25 $30.25 15,812
2022-10-24 $29.66 $29.97 $29.62 $29.86 $29.86 35,860
2022-10-21 $28.94 $29.53 $28.94 $29.49 $29.49 13,046
2022-10-20 $29.19 $29.38 $28.88 $28.90 $28.90 16,273
2022-10-19 $29.38 $29.38 $29.00 $29.25 $29.25 16,879
2022-10-18 $29.72 $29.76 $29.23 $29.45 $29.45 23,130
2022-10-17 $29.00 $29.20 $29.00 $29.11 $29.11 32,320
2022-10-14 $29.32 $29.32 $28.47 $28.53 $28.53 40,595
2022-10-13 $27.88 $29.18 $27.82 $29.07 $29.07 24,164
2022-10-12 $28.55 $28.63 $28.40 $28.40 $28.40 19,529
2022-10-11 $28.55 $28.79 $28.41 $28.52 $28.52 14,468
2022-10-10 $28.85 $28.85 $28.56 $28.70 $28.70 27,532
2022-10-07 $29.21 $29.55 $28.72 $28.83 $28.83 798,777
2022-10-06 $29.79 $29.90 $29.50 $29.53 $29.53 73,374
2022-10-05 $29.71 $30.08 $29.57 $29.91 $29.91 25,799
2022-10-04 $29.60 $30.02 $29.60 $30.02 $30.02 26,340
2022-10-03 $28.72 $29.33 $28.70 $29.21 $29.21 11,409
2022-09-30 $28.82 $29.03 $28.45 $28.47 $28.47 27,966
2022-09-29 $29.09 $29.09 $28.68 $28.86 $28.86 29,535
2022-09-28 $28.89 $29.37 $28.80 $29.24 $29.24 21,159
2022-09-27 $29.05 $29.21 $28.63 $28.82 $28.82 32,202
2022-09-26 $29.28 $29.39 $28.92 $29.03 $29.03 19,841
2022-09-23 $29.45 $29.45 $29.04 $29.33 $29.33 31,747
2022-09-22 $29.84 $29.88 $29.68 $29.68 $29.68 8,914
2022-09-21 $30.58 $30.64 $29.92 $29.95 $29.95 17,592
2022-09-20 $30.46 $30.48 $30.16 $30.39 $30.39 65,059
2022-09-19 $30.29 $30.71 $30.29 $30.71 $30.71 5,763
2022-09-16 $30.51 $30.51 $30.32 $30.51 $30.51 16,809
2022-09-15 $30.97 $31.07 $30.64 $30.71 $30.71 12,537
2022-09-14 $31.07 $31.08 $30.83 $31.00 $31.00 8,051
2022-09-13 $31.56 $31.61 $30.94 $30.98 $30.98 33,015
2022-09-12 $31.98 $32.23 $31.98 $32.12 $32.12 83,100
2022-09-09 $31.69 $31.93 $31.68 $31.87 $31.87 60,085
2022-09-08 $31.18 $31.54 $31.13 $31.52 $31.52 31,122
2022-09-07 $30.75 $31.39 $30.75 $31.33 $31.33 76,443
2022-09-06 $30.90 $30.99 $30.69 $30.77 $30.77 17,767
2022-09-02 $31.32 $31.46 $30.68 $30.79 $30.79 19,658
2022-09-01 $30.86 $31.10 $30.76 $31.10 $31.10 13,672
2022-08-31 $31.24 $31.37 $30.99 $31.00 $31.00 112,383
2022-08-30 $31.54 $31.54 $31.14 $31.15 $31.15 8,653
2022-08-29 $31.50 $31.67 $31.37 $31.51 $31.51 18,160
2022-08-26 $32.60 $32.60 $31.67 $31.67 $31.67 12,388
2022-08-25 $32.35 $32.58 $32.33 $32.58 $32.58 13,488
2022-08-24 $32.07 $32.29 $32.07 $32.22 $32.22 10,362
2022-08-23 $32.21 $32.31 $32.04 $32.12 $32.12 12,587
2022-08-22 $32.48 $32.48 $32.23 $32.26 $32.26 10,771
2022-08-19 $33.07 $33.07 $32.83 $32.87 $32.87 20,526
2022-08-18 $33.11 $33.19 $33.05 $33.12 $33.12 15,600
2022-08-17 $33.02 $33.22 $33.02 $33.13 $33.13 10,980
2022-08-16 $33.01 $33.33 $33.01 $33.24 $33.24 214,720
2022-08-15 $32.86 $33.16 $32.81 $33.12 $33.12 11,629
2022-08-12 $32.63 $33.01 $32.63 $32.98 $32.98 8,622
2022-08-11 $32.63 $32.73 $32.45 $32.47 $32.47 5,533
2022-08-10 $32.33 $32.45 $32.33 $32.43 $32.43 15,789
2022-08-09 $32.00 $32.00 $31.84 $31.89 $31.89 38,450
2022-08-08 $32.19 $32.20 $31.89 $31.97 $31.97 17,309
2022-08-05 $31.70 $31.94 $31.70 $31.94 $31.94 9,937
2022-08-04 $32.00 $32.00 $31.86 $31.91 $31.91 45,784
2022-08-03 $31.86 $32.08 $31.77 $32.01 $32.01 11,644
2022-08-02 $31.86 $31.94 $31.64 $31.64 $31.64 9,254
2022-08-01 $31.78 $32.03 $31.78 $31.92 $31.92 13,040
2022-07-29 $31.71 $32.07 $31.71 $32.01 $32.01 8,948
2022-07-28 $31.17 $31.76 $31.17 $31.73 $31.73 4,636
2022-07-27 $30.82 $31.33 $30.82 $31.26 $31.26 18,692
2022-07-26 $30.78 $30.79 $30.66 $30.70 $30.70 6,848
2022-07-25 $30.84 $30.90 $30.72 $30.86 $30.86 25,910
2022-07-22 $30.95 $30.97 $30.70 $30.75 $30.75 5,818
2022-07-21 $30.51 $30.87 $30.51 $30.87 $30.87 10,918
2022-07-20 $30.48 $30.60 $30.48 $30.51 $30.51 6,523
2022-07-19 $30.07 $30.53 $30.02 $30.50 $30.50 43,811
2022-07-18 $30.23 $30.23 $29.68 $29.73 $29.73 13,167
2022-07-15 $29.94 $30.05 $29.80 $30.03 $30.03 7,716
2022-07-14 $29.25 $29.57 $29.12 $29.56 $29.56 12,091
2022-07-13 $29.55 $29.82 $29.55 $29.69 $29.69 11,238
2022-07-12 $30.06 $30.14 $29.74 $29.81 $29.81 9,733
2022-07-11 $30.06 $30.24 $30.04 $30.06 $30.06 16,720
2022-07-08 $30.31 $30.35 $30.19 $30.28 $30.28 5,024
2022-07-07 $30.22 $30.32 $30.19 $30.30 $30.30 15,321
2022-07-06 $30.00 $30.23 $29.90 $30.06 $30.06 31,699
2022-07-05 $29.75 $29.91 $29.39 $29.91 $29.91 14,625
2022-07-01 $29.98 $30.09 $29.65 $30.09 $30.09 9,284
2022-06-30 $29.59 $29.86 $29.47 $29.78 $29.78 6,458
2022-06-29 $29.83 $29.96 $29.83 $29.91 $29.91 27,956
2022-06-28 $30.50 $30.50 $29.82 $29.84 $29.84 15,492
2022-06-27 $30.35 $30.35 $30.21 $30.24 $30.24 20,494
2022-06-24 $29.86 $30.47 $29.86 $30.47 $30.39 39,381
2022-06-23 $29.49 $29.62 $29.30 $29.62 $29.54 18,112
2022-06-22 $29.01 $29.53 $28.94 $29.34 $29.26 46,718
2022-06-21 $29.06 $29.35 $29.06 $29.27 $29.19 54,822
2022-06-17 $28.61 $28.85 $28.52 $28.64 $28.56 17,846
2022-06-16 $28.84 $28.84 $28.51 $28.66 $28.58 18,072
2022-06-15 $29.37 $29.51 $29.00 $29.39 $29.31 16,368
2022-06-14 $29.31 $29.31 $28.85 $29.05 $28.98 15,365
2022-06-13 $29.54 $29.67 $29.16 $29.28 $29.20 29,597
2022-06-10 $30.36 $30.37 $30.11 $30.11 $30.03 9,549
2022-06-09 $31.36 $31.42 $30.84 $30.87 $30.79 33,840
2022-06-08 $31.79 $31.88 $31.50 $31.54 $31.46 285,057
2022-06-07 $31.41 $31.95 $31.41 $31.92 $31.83 35,861
2022-06-06 $31.93 $32.00 $31.65 $31.67 $31.59 122,182
2022-06-03 $31.71 $31.79 $31.58 $31.65 $31.57 53,290
2022-06-02 $31.43 $31.97 $31.28 $31.97 $31.89 73,251
2022-06-01 $31.88 $31.88 $31.31 $31.46 $31.38 11,957
2022-05-31 $31.82 $31.95 $31.62 $31.79 $31.70 24,793
2022-05-27 $31.59 $32.03 $31.59 $32.03 $31.94 16,505
2022-05-26 $31.23 $31.52 $31.23 $31.40 $31.32 15,358
2022-05-25 $30.64 $31.00 $30.61 $30.91 $30.83 30,330
2022-05-24 $30.61 $30.79 $30.33 $30.79 $30.71 13,091
2022-05-23 $30.51 $30.81 $30.44 $30.75 $30.66 22,412
2022-05-20 $30.35 $30.41 $29.68 $30.17 $30.09 10,777
2022-05-19 $30.09 $30.45 $30.00 $30.20 $30.12 10,902
2022-05-18 $30.96 $30.97 $30.26 $30.35 $30.27 23,296
2022-05-17 $31.24 $31.46 $31.17 $31.42 $31.34 12,600
2022-05-16 $30.98 $31.23 $30.87 $31.04 $30.96 9,912
2022-05-13 $30.75 $31.14 $30.75 $31.00 $30.92 23,766
2022-05-12 $30.37 $30.61 $30.09 $30.52 $30.44 40,290
2022-05-11 $30.71 $31.15 $30.45 $30.49 $30.41 25,365
2022-05-10 $31.22 $31.30 $30.54 $30.78 $30.70 22,957
2022-05-09 $31.22 $31.22 $30.77 $30.82 $30.74 33,923
2022-05-06 $31.40 $31.68 $31.28 $31.61 $31.53 23,309
2022-05-05 $32.22 $32.22 $31.57 $31.77 $31.69 10,651
2022-05-04 $31.82 $32.66 $31.78 $32.62 $32.53 22,398
2022-05-03 $31.73 $31.95 $31.70 $31.82 $31.73 9,814
2022-05-02 $31.81 $31.81 $31.08 $31.68 $31.60 26,049
2022-04-29 $32.51 $32.51 $31.69 $31.69 $31.61 13,208
2022-04-28 $32.42 $32.83 $32.19 $32.71 $32.62 29,249
2022-04-27 $32.13 $32.46 $32.09 $32.12 $32.03 45,194
2022-04-26 $32.44 $32.48 $31.92 $31.92 $31.83 40,900
2022-04-25 $32.37 $32.61 $31.93 $32.60 $32.51 52,782
2022-04-22 $33.23 $33.23 $32.49 $32.49 $32.40 50,531
2022-04-21 $33.87 $33.97 $33.36 $33.36 $33.27 76,848
2022-04-20 $33.60 $33.81 $33.60 $33.67 $33.58 19,172
2022-04-19 $32.96 $33.42 $32.96 $33.39 $33.30 11,156
2022-04-18 $32.93 $33.11 $32.78 $32.89 $32.80 16,120
2022-04-14 $33.33 $33.34 $33.06 $33.07 $32.98 12,173
2022-04-13 $33.12 $33.36 $33.07 $33.32 $33.23 9,260
2022-04-12 $33.45 $33.48 $33.08 $33.11 $33.02 9,978
2022-04-11 $33.60 $33.61 $33.30 $33.32 $33.23 13,863
2022-04-08 $33.73 $33.91 $33.73 $33.75 $33.66 11,166
2022-04-07 $33.42 $33.82 $33.42 $33.70 $33.61 8,407
2022-04-06 $33.33 $33.58 $33.27 $33.53 $33.44 17,682
2022-04-05 $33.61 $33.91 $33.50 $33.53 $33.44 23,057
2022-04-04 $33.65 $33.75 $33.57 $33.72 $33.63 11,276
2022-04-01 $33.70 $33.72 $33.45 $33.72 $33.63 8,954
2022-03-31 $33.97 $34.04 $33.56 $33.59 $33.50 17,236
2022-03-30 $34.11 $34.16 $33.95 $34.03 $33.94 19,248
2022-03-29 $34.08 $34.19 $33.95 $34.15 $34.06 19,742
2022-03-28 $33.56 $33.76 $33.43 $33.76 $33.67 13,062
2022-03-25 $33.57 $33.68 $33.43 $33.68 $33.51 41,237
2022-03-24 $33.26 $33.48 $33.14 $33.48 $33.31 24,053
2022-03-23 $33.40 $33.40 $33.11 $33.11 $32.94 26,973
2022-03-22 $33.52 $33.59 $33.48 $33.54 $33.37 28,648
2022-03-21 $33.35 $33.49 $33.18 $33.33 $33.16 17,511
2022-03-18 $33.04 $33.44 $33.04 $33.40 $33.23 16,921
2022-03-17 $32.73 $33.14 $32.73 $33.14 $32.97 18,628
2022-03-16 $32.46 $32.81 $32.32 $32.81 $32.65 19,611
2022-03-15 $31.89 $32.27 $31.82 $32.25 $32.09 8,655
2022-03-14 $31.74 $31.96 $31.52 $31.60 $31.44 15,865
2022-03-11 $32.06 $32.15 $31.53 $31.53 $31.37 24,005
2022-03-10 $31.58 $31.88 $31.53 $31.88 $31.72 21,741
2022-03-09 $31.94 $32.15 $31.85 $31.99 $31.83 24,476
2022-03-08 $31.66 $31.99 $31.24 $31.25 $31.09 20,648
2022-03-07 $32.39 $32.39 $31.68 $31.68 $31.52 33,306
2022-03-04 $32.31 $32.53 $32.12 $32.48 $32.32 15,532
2022-03-03 $32.85 $32.90 $32.58 $32.64 $32.48 19,019
2022-03-02 $32.38 $32.83 $32.38 $32.70 $32.54 6,908
2022-03-01 $32.45 $32.47 $32.02 $32.15 $31.99 15,958
2022-02-28 $32.37 $32.72 $32.29 $32.59 $32.43 9,240
2022-02-25 $32.25 $32.87 $32.25 $32.84 $32.67 9,609
2022-02-24 $31.23 $32.18 $31.14 $32.16 $32.00 27,878
2022-02-23 $32.55 $32.59 $31.90 $31.91 $31.75 26,254
2022-02-22 $32.46 $32.66 $32.20 $32.35 $32.18 19,201
2022-02-18 $32.75 $32.86 $32.49 $32.61 $32.45 20,288
2022-02-17 $33.02 $33.02 $32.70 $32.72 $32.56 10,415
2022-02-16 $33.13 $33.32 $32.97 $33.23 $33.06 35,465
2022-02-15 $33.22 $33.32 $33.13 $33.20 $33.03 36,107
2022-02-14 $33.00 $33.02 $32.66 $32.90 $32.73 22,561
2022-02-11 $33.62 $33.70 $32.94 $33.01 $32.84 17,583
2022-02-10 $33.73 $34.04 $33.48 $33.55 $33.39 23,711
2022-02-09 $34.05 $34.16 $34.05 $34.11 $33.94 16,501
2022-02-08 $33.43 $33.77 $33.43 $33.75 $33.58 8,238
2022-02-07 $33.63 $33.69 $33.41 $33.41 $33.25 30,968
2022-02-04 $33.45 $33.76 $33.40 $33.57 $33.40 8,160
2022-02-03 $33.90 $33.99 $33.61 $33.62 $33.45 9,228
2022-02-02 $33.82 $34.13 $33.81 $34.12 $33.95 46,703
2022-02-01 $33.73 $33.77 $33.48 $33.77 $33.60 79,322
2022-01-31 $33.32 $33.62 $33.13 $33.61 $33.44 69,050
2022-01-28 $32.50 $33.16 $32.25 $33.15 $32.98 20,399
2022-01-27 $32.87 $33.11 $32.42 $32.52 $32.35 27,069
2022-01-26 $33.06 $33.25 $32.38 $32.62 $32.46 126,044
2022-01-25 $32.60 $33.00 $32.22 $32.71 $32.55 17,936
2022-01-24 $32.67 $33.07 $32.02 $33.04 $32.87 47,650
2022-01-21 $33.42 $33.57 $33.01 $33.12 $32.95 44,719
2022-01-20 $33.74 $34.03 $33.34 $33.34 $33.17 12,900
2022-01-19 $33.89 $34.04 $33.59 $33.59 $33.42 160,441
2022-01-18 $33.94 $33.94 $33.71 $33.78 $33.61 39,980
2022-01-14 $34.18 $34.29 $34.00 $34.29 $34.12 31,542
2022-01-13 $34.87 $34.87 $34.37 $34.37 $34.20 17,928
2022-01-12 $34.80 $34.90 $34.72 $34.80 $34.63 19,059
2022-01-11 $34.51 $34.70 $34.33 $34.67 $34.50 35,726
2022-01-10 $34.45 $34.45 $34.09 $34.43 $34.26 35,042
2022-01-07 $34.68 $34.71 $34.60 $34.61 $34.44 22,135
2022-01-06 $34.83 $34.95 $34.77 $34.79 $34.62 15,925
2022-01-05 $35.31 $35.36 $34.88 $34.88 $34.70 17,128
2022-01-04 $35.31 $35.36 $35.20 $35.25 $35.07 23,261
2022-01-03 $35.35 $35.35 $34.98 $35.18 $35.00 15,279
2021-12-31 $35.30 $35.44 $35.27 $35.35 $35.17 9,715
2021-12-30 $35.49 $35.52 $35.33 $35.33 $35.15 22,313
2021-12-29 $35.32 $35.48 $35.32 $35.44 $35.27 18,434
2021-12-28 $35.31 $35.38 $35.27 $35.29 $35.11 37,814
2021-12-27 $34.89 $35.25 $34.89 $35.24 $35.07 16,503
2021-12-23 $34.65 $34.87 $34.65 $34.80 $34.62 35,997
2021-12-22 $34.28 $34.58 $34.28 $34.58 $34.41 25,799
2021-12-21 $34.08 $34.27 $33.99 $34.26 $34.09 16,403
2021-12-20 $33.81 $33.83 $33.56 $33.83 $33.66 49,589
2021-12-17 $34.34 $34.60 $34.22 $34.26 $34.00 86,371
2021-12-16 $34.89 $34.93 $34.62 $34.72 $34.46 18,603
2021-12-15 $34.32 $34.71 $34.21 $34.71 $34.45 21,935
2021-12-14 $34.36 $34.41 $34.14 $34.22 $33.96 7,035
2021-12-13 $34.58 $34.65 $34.49 $34.53 $34.27 8,531
2021-12-10 $34.49 $34.66 $34.49 $34.66 $34.40 17,615
2021-12-09 $34.36 $34.44 $34.35 $34.37 $34.11 16,539
2021-12-08 $34.44 $34.46 $34.27 $34.45 $34.19 27,023
2021-12-07 $34.27 $34.47 $34.27 $34.38 $34.12 14,495
2021-12-06 $33.81 $34.07 $33.81 $33.94 $33.69 39,779
2021-12-03 $33.77 $33.77 $33.25 $33.50 $33.25 50,855
2021-12-02 $33.08 $33.70 $33.08 $33.60 $33.35 6,461
2021-12-01 $33.66 $33.87 $33.11 $33.11 $32.86 25,032
2021-11-30 $33.74 $33.79 $33.23 $33.25 $33.00 38,621
2021-11-29 $33.85 $34.03 $33.73 $33.91 $33.65 9,308
2021-11-26 $33.73 $33.91 $33.54 $33.57 $33.31 10,553
2021-11-24 $34.25 $34.30 $34.17 $34.30 $34.05 16,977
2021-11-23 $34.11 $34.29 $34.11 $34.29 $34.03 11,466
2021-11-22 $34.31 $34.45 $34.20 $34.20 $33.94 11,431
2021-11-19 $34.31 $34.31 $34.18 $34.21 $33.95 18,060
2021-11-18 $34.22 $34.28 $34.12 $34.27 $34.01 5,052
2021-11-17 $34.34 $34.34 $34.22 $34.29 $34.03 8,671
2021-11-16 $34.28 $34.50 $34.28 $34.37 $34.11 5,480
2021-11-15 $34.36 $34.36 $34.22 $34.26 $34.00 11,926
2021-11-12 $34.21 $34.31 $34.14 $34.30 $34.04 5,591
2021-11-11 $34.21 $34.21 $34.09 $34.12 $33.86 3,823
2021-11-10 $34.25 $34.33 $34.14 $34.20 $33.94 17,519
2021-11-09 $34.32 $34.33 $34.22 $34.33 $34.07 24,628
2021-11-08 $34.41 $34.41 $34.21 $34.30 $34.04 10,058
2021-11-05 $34.30 $34.34 $34.16 $34.24 $33.99 18,180
2021-11-04 $34.11 $34.17 $34.00 $34.08 $33.82 11,174
2021-11-03 $33.96 $34.10 $33.86 $34.09 $33.83 5,214
2021-11-02 $33.92 $34.03 $33.92 $34.01 $33.75 17,938
2021-11-01 $34.00 $34.00 $33.76 $33.88 $33.62 21,470
2021-10-29 $33.71 $33.91 $33.71 $33.90 $33.64 7,175
2021-10-28 $33.82 $33.87 $33.75 $33.83 $33.57 8,728
2021-10-27 $33.72 $33.84 $33.62 $33.62 $33.37 18,989
2021-10-26 $33.87 $33.92 $33.83 $33.85 $33.60 21,144
2021-10-25 $33.85 $33.85 $33.69 $33.73 $33.47 12,788
2021-10-22 $33.75 $33.78 $33.66 $33.77 $33.51 14,102
2021-10-21 $33.50 $33.61 $33.42 $33.61 $33.36 12,097
2021-10-20 $33.38 $33.51 $33.37 $33.51 $33.26 12,694
2021-10-19 $33.18 $33.31 $33.15 $33.31 $33.06 16,945
2021-10-18 $32.91 $33.05 $32.84 $33.03 $32.78 8,753
2021-10-15 $33.10 $33.10 $33.01 $33.08 $32.83 16,331
2021-10-14 $32.58 $32.78 $32.57 $32.78 $32.53 5,821
2021-10-13 $32.24 $32.30 $32.06 $32.25 $32.01 10,038
2021-10-12 $32.32 $32.33 $32.16 $32.19 $31.95 16,071
2021-10-11 $32.46 $32.57 $32.26 $32.26 $32.02 4,693
2021-10-08 $32.62 $32.62 $32.45 $32.49 $32.24 12,275
2021-10-07 $32.74 $32.76 $32.54 $32.54 $32.29 7,528
2021-10-06 $31.90 $32.33 $31.85 $32.33 $32.08 7,762
2021-10-05 $32.00 $32.33 $31.95 $32.20 $31.96 13,295
2021-10-04 $32.15 $32.15 $31.72 $31.86 $31.62 14,422
2021-10-01 $31.93 $32.27 $31.76 $32.16 $31.92 12,926
2021-09-30 $32.31 $32.31 $31.84 $31.84 $31.60 10,179
2021-09-29 $32.23 $32.36 $32.20 $32.24 $32.00 5,350
2021-09-28 $32.53 $32.53 $32.09 $32.13 $31.89 10,231
2021-09-27 $32.86 $32.89 $32.74 $32.76 $32.51 6,612
2021-09-24 $32.85 $33.01 $32.85 $32.98 $32.66 5,566
2021-09-23 $32.81 $33.04 $32.81 $32.96 $32.64 7,251
2021-09-22 $32.61 $32.75 $32.58 $32.58 $32.27 5,314
2021-09-21 $32.48 $32.56 $32.35 $32.36 $32.05 10,385
2021-09-20 $32.45 $32.54 $32.11 $32.39 $32.08 24,879
2021-09-17 $33.07 $33.07 $32.74 $32.76 $32.44 10,575
2021-09-16 $33.05 $33.09 $32.86 $33.00 $32.68 8,042
2021-09-15 $32.87 $33.12 $32.87 $33.06 $32.74 13,318
2021-09-14 $33.14 $33.14 $32.81 $32.84 $32.52 14,360
2021-09-13 $33.19 $33.19 $32.92 $33.08 $32.76 63,651
2021-09-10 $33.35 $33.35 $32.96 $32.97 $32.65 56,080
2021-09-09 $33.34 $33.43 $33.17 $33.18 $32.86 22,487
2021-09-08 $33.20 $33.35 $33.20 $33.32 $33.00 7,480
2021-09-07 $33.50 $33.50 $33.27 $33.27 $32.95 7,960
2021-09-03 $33.49 $33.56 $33.47 $33.50 $33.18 9,409
2021-09-02 $33.59 $33.59 $33.47 $33.54 $33.22 8,215
2021-09-01 $33.37 $33.44 $33.34 $33.39 $33.07 4,963
2021-08-31 $33.42 $33.46 $33.34 $33.38 $33.06 9,557
2021-08-30 $33.41 $33.50 $33.41 $33.46 $33.14 7,818
2021-08-27 $33.32 $33.37 $33.32 $33.35 $33.03 5,843
2021-08-26 $33.23 $33.25 $33.12 $33.12 $32.80 8,279
2021-08-25 $33.21 $33.35 $33.21 $33.30 $32.98 19,485
2021-08-24 $33.29 $33.29 $33.24 $33.24 $32.92 8,943
2021-08-23 $33.27 $33.33 $33.24 $33.24 $32.92 11,373
2021-08-20 $32.98 $33.21 $32.98 $33.18 $32.86 7,379
2021-08-19 $32.75 $33.03 $32.75 $32.92 $32.61 10,039
2021-08-18 $33.09 $33.21 $32.85 $32.85 $32.54 105,685
2021-08-17 $33.20 $33.20 $33.00 $33.20 $32.88 18,455
2021-08-16 $33.10 $33.32 $33.02 $33.32 $33.00 30,950
2021-08-13 $33.11 $33.15 $33.10 $33.15 $32.83 8,898
2021-08-12 $32.98 $33.07 $32.93 $33.07 $32.75 3,756
2021-08-11 $32.98 $32.98 $32.94 $32.97 $32.65 5,298
2021-08-10 $32.80 $32.86 $32.80 $32.84 $32.53 14,037
2021-08-09 $32.80 $32.80 $32.73 $32.74 $32.43 6,366
2021-08-06 $32.82 $32.85 $32.80 $32.82 $32.51 12,220
2021-08-05 $32.67 $32.69 $32.62 $32.69 $32.38 7,753
2021-08-04 $32.66 $32.66 $32.57 $32.57 $32.26 51,292
2021-08-03 $32.59 $32.76 $32.45 $32.76 $32.45 6,836
2021-08-02 $32.79 $32.79 $32.54 $32.54 $32.23 12,405
2021-07-30 $32.72 $32.73 $32.62 $32.62 $32.30 8,424
2021-07-29 $32.68 $32.71 $32.63 $32.70 $32.39 31,283
2021-07-28 $32.43 $32.48 $32.40 $32.45 $32.14 7,677
2021-07-27 $32.45 $32.53 $32.44 $32.53 $32.21 6,168
2021-07-26 $32.37 $32.52 $32.37 $32.52 $32.21 10,658
2021-07-23 $32.38 $32.52 $32.38 $32.52 $32.20 18,998
2021-07-22 $32.24 $32.27 $32.20 $32.25 $31.95 17,574
2021-07-21 $32.19 $32.27 $32.18 $32.27 $31.96 485,094
2021-07-20 $31.70 $32.15 $31.70 $32.08 $31.77 5,309
2021-07-19 $31.77 $31.77 $31.44 $31.60 $31.30 34,524
2021-07-16 $32.43 $32.43 $32.16 $32.17 $31.86 12,480
2021-07-15 $32.23 $32.33 $32.22 $32.31 $32.00 9,817
2021-07-14 $32.34 $32.34 $32.26 $32.31 $32.00 9,942
2021-07-13 $32.23 $32.28 $32.17 $32.19 $31.88 8,385
2021-07-12 $32.17 $32.26 $32.17 $32.25 $31.94 17,725
2021-07-09 $32.04 $32.19 $32.04 $32.19 $31.88 9,310
2021-07-08 $31.77 $31.91 $31.72 $31.82 $31.52 4,585
2021-07-07 $32.00 $32.13 $31.93 $32.13 $31.82 13,814
2021-07-06 $32.06 $32.06 $31.78 $31.96 $31.65 11,892
2021-07-02 $31.94 $32.08 $31.94 $32.08 $31.78 4,028
2021-07-01 $31.76 $31.86 $31.76 $31.86 $31.55 3,705
2021-06-30 $31.65 $31.69 $31.63 $31.69 $31.38 4,744
2021-06-29 $31.67 $31.71 $31.63 $31.65 $31.35 7,468
2021-06-28 $31.59 $31.61 $31.50 $31.61 $31.30 4,265
2021-06-25 $31.52 $31.65 $31.52 $31.64 $31.34 4,227
2021-06-24 $31.55 $31.56 $31.46 $31.55 $31.19 9,050
2021-06-23 $31.44 $31.44 $31.37 $31.37 $31.01 10,554
2021-06-22 $31.32 $31.51 $31.30 $31.46 $31.10 3,453
2021-06-21 $31.01 $31.35 $31.01 $31.34 $30.98 7,748
2021-06-18 $31.02 $31.03 $30.88 $30.90 $30.54 12,310
2021-06-17 $31.36 $31.36 $31.19 $31.32 $30.95 12,049
2021-06-16 $31.60 $31.61 $31.37 $31.40 $31.03 7,562
2021-06-15 $31.59 $31.63 $31.56 $31.60 $31.23 15,486
2021-06-14 $31.65 $31.65 $31.47 $31.59 $31.23 12,593
2021-06-11 $31.63 $31.63 $31.49 $31.60 $31.24 8,606
2021-06-10 $31.57 $31.57 $31.48 $31.52 $31.15 4,425
2021-06-09 $31.52 $31.52 $31.39 $31.39 $31.03 3,993
2021-06-08 $31.45 $31.47 $31.37 $31.44 $31.08 12,573
2021-06-07 $31.66 $31.66 $31.45 $31.50 $31.13 5,527
2021-06-04 $31.56 $31.62 $31.55 $31.62 $31.25 3,095
2021-06-03 $31.39 $31.50 $31.35 $31.45 $31.08 24,011
2021-06-02 $31.51 $31.57 $31.46 $31.48 $31.12 6,205
2021-06-01 $31.66 $31.66 $31.47 $31.47 $31.11 3,534
2021-05-28 $31.66 $31.66 $31.56 $31.56 $31.20 2,961
2021-05-27 $31.51 $31.53 $31.47 $31.53 $31.17 8,018
2021-05-26 $31.43 $31.43 $31.34 $31.36 $31.00 5,355
2021-05-25 $31.55 $31.55 $31.38 $31.38 $31.02 8,077
2021-05-24 $31.40 $31.52 $31.37 $31.43 $31.07 5,650
2021-05-21 $31.45 $31.45 $31.25 $31.26 $30.90 9,136
2021-05-20 $31.04 $31.34 $31.04 $31.23 $30.87 12,423
2021-05-19 $30.76 $30.96 $30.60 $30.96 $30.60 12,668
2021-05-18 $31.21 $31.25 $31.08 $31.08 $30.72 7,021
2021-05-17 $31.39 $31.41 $31.24 $31.31 $30.95 28,825
2021-05-14 $31.29 $31.53 $31.29 $31.47 $31.11 5,455
2021-05-13 $30.78 $31.21 $30.78 $31.16 $30.79 10,821
2021-05-12 $31.19 $31.19 $30.64 $30.67 $30.31 20,585
2021-05-11 $31.37 $31.39 $31.12 $31.29 $30.93 23,601
2021-05-10 $31.85 $31.96 $31.63 $31.63 $31.27 14,789
2021-05-07 $31.56 $31.78 $31.56 $31.77 $31.40 11,669
2021-05-06 $31.37 $31.53 $31.26 $31.53 $31.16 28,523
2021-05-05 $31.44 $31.46 $31.36 $31.36 $31.00 45,154
2021-05-04 $31.30 $31.32 $31.12 $31.31 $30.95 6,801
2021-05-03 $31.42 $31.47 $31.38 $31.38 $31.02 12,802
2021-04-30 $31.26 $31.26 $31.21 $31.26 $30.90 30,788
2021-04-29 $31.31 $31.40 $31.23 $31.39 $31.03 15,786
2021-04-28 $31.16 $31.22 $31.11 $31.12 $30.76 10,318
2021-04-27 $31.11 $31.23 $31.11 $31.23 $30.87 6,647
2021-04-26 $31.25 $31.25 $31.10 $31.10 $30.74 8,191
2021-04-23 $30.99 $31.26 $30.99 $31.20 $30.84 16,076
2021-04-22 $31.09 $31.14 $30.85 $30.89 $30.53 4,513
2021-04-21 $30.87 $30.99 $30.86 $30.99 $30.63 5,363
2021-04-20 $30.77 $30.77 $30.64 $30.73 $30.37 16,701
2021-04-19 $30.93 $30.93 $30.80 $30.85 $30.49 25,151
2021-04-16 $31.01 $31.01 $30.87 $30.93 $30.58 4,696
2021-04-15 $30.65 $30.80 $30.65 $30.80 $30.44 6,594
2021-04-14 $30.55 $30.60 $30.49 $30.49 $30.14 5,698
2021-04-13 $30.44 $30.58 $30.44 $30.55 $30.20 4,648
2021-04-12 $30.44 $30.54 $30.44 $30.53 $30.18 20,204
2021-04-09 $30.33 $30.48 $30.32 $30.48 $30.13 6,000
2021-04-08 $30.21 $30.28 $30.21 $30.25 $29.90 4,378
2021-04-07 $30.16 $30.16 $30.05 $30.14 $29.79 8,524
2021-04-06 $30.19 $30.24 $30.15 $30.15 $29.80 12,009
2021-04-05 $30.06 $30.27 $30.06 $30.22 $29.87 8,298
2021-04-01 $29.74 $29.86 $29.69 $29.86 $29.51 15,435
2021-03-31 $29.66 $29.74 $29.66 $29.66 $29.31 6,270
2021-03-30 $29.67 $29.67 $29.55 $29.55 $29.21 6,812
2021-03-29 $29.61 $29.77 $29.50 $29.72 $29.38 13,646
2021-03-26 $29.30 $29.74 $29.30 $29.74 $29.40 14,799
2021-03-25 $28.98 $29.30 $28.96 $29.28 $28.88 6,849
2021-03-24 $29.12 $29.35 $29.12 $29.13 $28.73 12,600
2021-03-23 $29.19 $29.30 $29.03 $29.05 $28.65 6,694
2021-03-22 $29.00 $29.28 $29.00 $29.22 $28.82 8,092
2021-03-19 $29.04 $29.20 $29.02 $29.07 $28.66 4,889
2021-03-18 $29.36 $29.50 $29.20 $29.22 $28.81 41,210
2021-03-17 $29.30 $29.44 $29.30 $29.41 $29.00 3,242
2021-03-16 $29.50 $29.50 $29.41 $29.43 $29.03 3,846
2021-03-15 $29.30 $29.46 $29.26 $29.46 $29.06 17,959
2021-03-12 $29.25 $29.31 $29.20 $29.31 $28.90 21,914
2021-03-11 $29.79 $29.79 $29.15 $29.21 $28.81 9,393
2021-03-10 $29.05 $29.14 $29.01 $29.05 $28.65 22,008
2021-03-09 $28.88 $29.15 $28.88 $28.92 $28.52 10,329
2021-03-08 $28.77 $29.00 $28.71 $28.71 $28.32 25,069
2021-03-05 $28.18 $28.66 $28.11 $28.61 $28.22 9,556
2021-03-04 $28.44 $28.55 $27.84 $28.05 $27.66 14,869
2021-03-03 $28.62 $28.67 $28.44 $28.44 $28.05 16,730
2021-03-02 $28.85 $28.85 $28.66 $28.73 $28.33 14,654
2021-03-01 $28.56 $28.96 $28.56 $28.82 $28.42 13,372
2021-02-26 $28.50 $28.53 $28.23 $28.34 $27.95 12,767
2021-02-25 $28.91 $28.95 $28.43 $28.52 $28.13 15,983
2021-02-24 $28.67 $29.02 $28.67 $28.99 $28.59 13,955
2021-02-23 $28.59 $28.81 $28.53 $28.74 $28.34 19,026
2021-02-22 $28.60 $28.75 $28.59 $28.67 $28.27 12,790
2021-02-19 $28.95 $28.95 $28.76 $28.76 $28.36 6,085
2021-02-18 $28.79 $28.88 $28.72 $28.85 $28.45 9,834
2021-02-17 $28.76 $28.91 $28.76 $28.91 $28.51 7,001
2021-02-16 $29.03 $29.03 $28.84 $28.88 $28.48 11,686
2021-02-12 $28.69 $28.91 $28.69 $28.91 $28.52 94,325
2021-02-11 $28.78 $28.78 $28.65 $28.78 $28.38 59,425
2021-02-10 $28.89 $28.89 $28.65 $28.67 $28.27 7,653
2021-02-09 $28.71 $28.76 $28.67 $28.70 $28.31 22,225
2021-02-08 $28.88 $28.88 $28.62 $28.70 $28.31 25,289
2021-02-05 $28.62 $28.62 $28.53 $28.56 $28.17 16,292
2021-02-04 $28.36 $28.40 $28.36 $28.40 $28.01 11,727
2021-02-03 $28.21 $28.30 $28.20 $28.23 $27.84 6,386
2021-02-02 $28.13 $28.36 $28.13 $28.29 $27.90 4,668
2021-02-01 $27.78 $27.94 $27.68 $27.90 $27.51 3,192
2021-01-29 $27.85 $27.89 $27.52 $27.55 $27.17 41,910
2021-01-28 $27.95 $28.31 $27.95 $28.01 $27.62 11,681
2021-01-27 $28.03 $28.03 $27.58 $27.66 $27.28 22,768
2021-01-26 $28.66 $28.66 $28.42 $28.42 $28.03 21,552
2021-01-25 $28.57 $28.57 $28.24 $28.52 $28.12 24,651
2021-01-22 $28.48 $28.55 $28.44 $28.49 $28.10 15,902
2021-01-21 $28.63 $28.65 $28.58 $28.61 $28.22 24,674
2021-01-20 $28.49 $28.67 $28.47 $28.66 $28.26 11,904
2021-01-19 $28.44 $28.47 $28.36 $28.42 $28.02 2,852
2021-01-15 $28.31 $28.39 $28.23 $28.29 $27.90 9,662
2021-01-14 $28.64 $28.66 $28.44 $28.44 $28.05 12,496
2021-01-13 $28.58 $28.68 $28.58 $28.61 $28.22 11,356
2021-01-12 $28.63 $28.63 $28.47 $28.61 $28.21 5,502
2021-01-11 $28.55 $28.70 $28.55 $28.63 $28.24 6,256
2021-01-08 $28.68 $28.76 $28.58 $28.72 $28.32 10,583
2021-01-07 $28.50 $28.69 $28.49 $28.59 $28.20 18,717
2021-01-06 $28.33 $28.50 $28.30 $28.32 $27.93 7,089
2021-01-05 $27.75 $28.01 $27.75 $27.95 $27.56 11,739
2021-01-04 $28.33 $28.33 $27.59 $27.82 $27.44 13,427
2020-12-31 $28.04 $28.26 $28.01 $28.26 $27.87 12,096
2020-12-30 $28.15 $28.15 $28.01 $28.01 $27.62 15,454
2020-12-29 $28.12 $28.12 $27.96 $27.98 $27.59 16,225
2020-12-28 $28.05 $28.08 $28.01 $28.02 $27.64 12,157
2020-12-24 $27.76 $27.83 $27.73 $27.83 $27.44 3,925
2020-12-23 $27.85 $27.87 $27.75 $27.75 $27.37 9,484
2020-12-22 $27.78 $27.78 $27.68 $27.68 $27.30 15,928
2020-12-21 $27.57 $27.81 $27.44 $27.76 $27.38 12,954
2020-12-18 $28.14 $28.14 $27.72 $27.90 $27.52 68,080
2020-12-17 $27.98 $28.05 $27.98 $28.03 $27.57 10,313
2020-12-16 $27.82 $27.90 $27.77 $27.84 $27.38 10,299
2020-12-15 $27.70 $27.87 $27.62 $27.83 $27.37 74,161
2020-12-14 $27.86 $27.89 $27.51 $27.51 $27.06 9,993
2020-12-11 $27.63 $27.70 $27.50 $27.67 $27.22 9,251
2020-12-10 $27.74 $27.74 $27.65 $27.71 $27.25 9,471
2020-12-09 $27.82 $27.84 $27.67 $27.81 $27.35 6,134
2020-12-08 $27.77 $27.91 $27.77 $27.90 $27.44 2,151
2020-12-07 $27.85 $27.85 $27.77 $27.83 $27.37 5,044
2020-12-04 $27.68 $27.88 $27.68 $27.88 $27.43 1,423
2020-12-03 $27.73 $27.74 $27.59 $27.59 $27.13 3,098
2020-12-02 $27.68 $27.71 $27.62 $27.67 $27.22 9,128
2020-12-01 $27.75 $27.81 $27.70 $27.71 $27.25 28,115
2020-11-30 $27.47 $27.47 $27.30 $27.41 $26.96 5,725
2020-11-27 $27.56 $27.56 $27.49 $27.51 $27.05 5,060
2020-11-25 $27.56 $27.56 $27.43 $27.49 $27.04 14,719
2020-11-24 $27.42 $27.63 $27.34 $27.59 $27.13 27,037
2020-11-23 $27.16 $27.18 $26.99 $27.13 $26.68 13,179
2020-11-20 $27.23 $27.23 $27.02 $27.02 $26.58 24,898
2020-11-19 $27.00 $27.16 $26.97 $27.13 $26.69 12,643
2020-11-18 $27.41 $27.43 $27.09 $27.09 $26.65 15,936
2020-11-17 $27.29 $27.50 $27.26 $27.41 $26.96 4,005
2020-11-16 $27.51 $27.51 $27.39 $27.46 $27.00 11,201
2020-11-13 $27.13 $27.26 $27.12 $27.22 $26.77 2,646
2020-11-12 $27.03 $27.06 $26.80 $26.86 $26.42 9,174
2020-11-11 $27.14 $27.22 $27.07 $27.13 $26.68 23,057
2020-11-10 $26.96 $27.05 $26.96 $27.03 $26.58 8,660
2020-11-09 $28.09 $28.09 $26.98 $26.98 $26.53 9,066
2020-11-06 $26.30 $26.48 $26.30 $26.44 $26.00 1,881
2020-11-05 $26.52 $26.52 $26.36 $26.36 $25.93 3,841
2020-11-04 $25.81 $26.22 $25.79 $25.97 $25.54 8,252
2020-11-03 $25.69 $25.69 $25.53 $25.64 $25.21 5,597
2020-11-02 $25.17 $25.20 $24.97 $25.09 $24.67 14,465
2020-10-30 $24.85 $24.85 $24.58 $24.66 $24.25 25,083
2020-10-29 $24.88 $25.06 $24.77 $24.95 $24.54 4,070
2020-10-28 $25.15 $25.24 $24.76 $24.76 $24.35 8,263
2020-10-27 $25.66 $25.66 $25.57 $25.57 $25.15 3,812
2020-10-26 $25.90 $25.90 $25.54 $25.67 $25.25 8,502
2020-10-23 $26.22 $26.22 $26.11 $26.15 $25.72 1,788
2020-10-22 $25.97 $26.08 $25.96 $26.08 $25.65 16,843
2020-10-21 $26.10 $26.10 $25.94 $25.96 $25.53 24,807
2020-10-20 $25.98 $26.08 $25.96 $25.98 $25.55 8,980
2020-10-19 $26.36 $26.36 $25.83 $25.83 $25.41 5,734
2020-10-16 $26.34 $26.42 $26.29 $26.29 $25.86 8,320
2020-10-15 $25.93 $26.22 $25.93 $26.19 $25.76 1,373
2020-10-14 $26.31 $26.31 $26.19 $26.20 $25.77 952
2020-10-13 $26.44 $26.44 $26.26 $26.32 $25.89 6,722
2020-10-12 $26.36 $26.55 $26.36 $26.51 $26.07 3,242
2020-10-09 $26.15 $26.24 $26.07 $26.18 $25.75 10,890
2020-10-08 $25.95 $25.99 $25.92 $25.98 $25.55 11,154
2020-10-07 $25.62 $25.85 $25.62 $25.82 $25.40 6,724
2020-10-06 $25.71 $25.87 $25.40 $25.44 $25.02 17,887
2020-10-05 $25.60 $25.67 $25.58 $25.67 $25.24 2,182
2020-10-02 $25.24 $25.41 $25.23 $25.33 $24.92 61,822
2020-10-01 $25.40 $25.45 $25.33 $25.37 $24.95 6,042
2020-09-30 $25.41 $25.48 $25.38 $25.38 $24.97 1,759
2020-09-29 $25.27 $25.29 $25.10 $25.15 $24.73 13,296
2020-09-28 $25.34 $25.34 $25.24 $25.24 $24.83 14,468
2020-09-25 $24.67 $24.87 $24.63 $24.87 $24.46 4,739
2020-09-24 $24.49 $24.59 $24.36 $24.59 $24.15 2,871
2020-09-23 $25.10 $25.10 $24.54 $24.55 $24.11 20,125
2020-09-22 $24.97 $25.03 $24.82 $25.03 $24.58 17,189
2020-09-21 $24.88 $24.88 $24.58 $24.87 $24.42 6,269
2020-09-18 $25.35 $25.35 $25.13 $25.23 $24.78 5,386
2020-09-17 $25.46 $25.55 $25.32 $25.43 $24.98 8,293
2020-09-16 $25.82 $25.87 $25.62 $25.62 $25.16 11,352
2020-09-15 $25.76 $25.76 $25.65 $25.65 $25.19 166
2020-09-14 $25.54 $25.62 $25.54 $25.59 $25.13 5,900
2020-09-11 $25.28 $25.29 $25.19 $25.25 $24.80 12,771
2020-09-10 $25.62 $25.63 $25.20 $25.20 $24.74 4,125
2020-09-09 $25.48 $25.67 $25.45 $25.56 $25.10 3,581
2020-09-08 $25.30 $25.30 $25.02 $25.05 $24.60 30,865
2020-09-04 $25.50 $25.76 $25.40 $25.62 $25.16 28,468
2020-09-03 $26.50 $26.50 $25.62 $25.73 $25.27 3,780
2020-09-02 $26.15 $26.55 $26.15 $26.52 $26.05 2,944
2020-09-01 $25.96 $26.06 $25.96 $26.06 $25.59 2,232
2020-08-31 $26.03 $26.04 $26.00 $26.00 $25.54 2,502
2020-08-28 $25.92 $26.09 $25.92 $26.08 $25.61 4,880
2020-08-27 $25.97 $25.97 $25.89 $25.93 $25.46 1,633
2020-08-26 $25.70 $25.83 $25.69 $25.82 $25.36 1,170
2020-08-25 $25.73 $25.73 $25.65 $25.71 $25.25 3,485
2020-08-24 $25.58 $25.64 $25.58 $25.64 $25.18 1,013
2020-08-21 $25.44 $25.53 $25.43 $25.53 $25.07 3,076
2020-08-20 $25.40 $25.42 $25.40 $25.42 $24.96 443
2020-08-19 $25.59 $25.59 $25.43 $25.43 $24.97 4,408
2020-08-18 $25.50 $25.55 $25.50 $25.51 $25.05 2,840
2020-08-17 $25.55 $25.58 $25.52 $25.54 $25.08 3,250
2020-08-14 $25.57 $25.57 $25.45 $25.49 $25.04 4,112
2020-08-13 $25.50 $25.55 $25.50 $25.52 $25.06 5,829
2020-08-12 $25.55 $25.59 $25.54 $25.55 $25.09 5,490
2020-08-11 $25.50 $25.51 $25.23 $25.23 $24.77 1,816
2020-08-10 $25.30 $25.33 $25.27 $25.32 $24.87 948
2020-08-07 $25.17 $25.28 $25.14 $25.28 $24.82 961
2020-08-06 $25.06 $25.18 $25.02 $25.18 $24.72 6,477
2020-08-05 $25.12 $25.19 $25.09 $25.12 $24.67 6,157

T. Rowe Price Dividend Growth ETF (TDVG) News Headlines

Recent T. Rowe Price Dividend Growth ETF (TDVG) News
Similar Companies to T. Rowe Price Dividend Growth ETF (TDVG) 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.