VanEck Africa Index ETF (AFK) Exchange: NYSE ARCA

Data as of April 25, 2024

$14.65 ($0.04) 0.27%

VanEck Africa Index ETF - Daily Information
Click for more stock information on VanEck Africa Index ETF.
Daily Information Data
Date April 25, 2024
Open $14.67
Previous Close $14.65
High $14.70
Low $14.60
Adjusted Open $14.67
Previous Adjusted Close $14.65
Adjusted High $14.70
Adjusted Low $14.60

About VanEck Africa Index ETF (AFK)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Africa Index includes securities of African companies. African companies generally include local listings of companies that are incorporated in Africa and listings of companies incorporated outside of Africa but that have at least 50% of their revenues/related assets in Africa. Such companies may include small- and medium-capitalization companies. Subject to country and issuer limitations, the country weightings in the Africa Index are based on their relative gross domestic product (“GDP”) weights as compared to all other countries represented in the Africa Index. As of December 31, 2019, the Africa Index included 80 securities of companies with a market capitalization range of between approximately $999.4 million and $72.8 billion and a weighted average market capitalization of $14.1 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Africa Index by investing in a portfolio of securities that generally replicates the Africa Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Africa Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Africa Index but also may reduce some of the risks of active management, such as poor security selection. Under various circumstances or under certain market conditions, it may not be possible or practicable to purchase all of the securities in the Africa Index or in the weighting of such securities in the Africa Index. In these cases, the Fund may purchase a sample of securities in the Africa Index or underweight or overweight a security in the Africa Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Africa Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the financials sector, and each of the basic materials, communication services and consumer discretionary sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Africa Index ETF (AFK)

Date Open High Low Close Adj.Close Volume
2024-04-19 $14.67 $14.70 $14.60 $14.65 $14.65 3,990
2024-04-18 $14.72 $14.72 $14.58 $14.61 $14.61 8,924
2024-04-17 $14.75 $14.84 $14.60 $14.70 $14.70 6,155
2024-04-16 $14.99 $15.11 $14.57 $14.57 $14.57 10,037
2024-04-15 $15.22 $15.42 $15.00 $15.09 $15.09 13,563
2024-04-12 $15.40 $15.42 $15.10 $15.22 $15.22 7,908
2024-04-11 $15.49 $15.49 $15.27 $15.40 $15.40 9,034
2024-04-10 $15.38 $15.48 $14.99 $15.26 $15.26 9,035
2024-04-09 $15.11 $15.49 $15.10 $15.48 $15.48 7,522
2024-04-08 $15.15 $15.47 $15.11 $15.34 $15.34 31,265
2024-04-05 $15.00 $15.20 $14.99 $15.15 $15.15 5,983
2024-04-04 $15.00 $15.31 $15.00 $15.00 $15.00 42,627
2024-04-03 $14.99 $15.00 $14.81 $14.91 $14.91 14,021
2024-04-02 $14.76 $14.98 $14.61 $14.98 $14.98 5,807
2024-04-01 $14.66 $15.00 $14.57 $14.74 $14.74 11,513
2024-03-28 $14.45 $14.57 $14.45 $14.57 $14.57 8,714
2024-03-27 $14.34 $14.48 $14.29 $14.48 $14.48 8,751
2024-03-26 $14.42 $14.42 $14.11 $14.39 $14.39 9,446
2024-03-25 $14.27 $14.40 $14.25 $14.31 $14.31 9,749
2024-03-22 $14.19 $14.33 $14.18 $14.27 $14.27 5,778
2024-03-21 $14.35 $14.35 $14.05 $14.11 $14.11 7,792
2024-03-20 $14.00 $14.30 $13.88 $14.30 $14.30 15,696
2024-03-19 $13.90 $13.91 $13.90 $13.91 $13.91 1,560
2024-03-18 $14.08 $14.08 $13.72 $13.92 $13.92 10,326
2024-03-15 $14.00 $14.00 $13.90 $13.95 $13.95 10,228
2024-03-14 $13.99 $13.99 $13.94 $13.94 $13.94 4,614
2024-03-13 $13.81 $13.98 $13.79 $13.95 $13.95 14,118
2024-03-12 $13.88 $13.95 $13.77 $13.77 $13.77 8,300
2024-03-11 $13.79 $13.95 $13.79 $13.95 $13.95 13,330
2024-03-08 $13.50 $13.92 $13.50 $13.68 $13.68 43,722
2024-03-07 $13.43 $13.50 $13.35 $13.50 $13.50 11,767
2024-03-06 $13.26 $13.50 $13.04 $13.24 $13.24 18,559
2024-03-05 $13.49 $13.50 $13.27 $13.42 $13.42 5,108
2024-03-04 $13.27 $13.38 $13.16 $13.33 $13.33 7,500
2024-03-01 $13.39 $13.44 $13.23 $13.44 $13.44 4,503
2024-02-29 $13.05 $13.27 $13.05 $13.15 $13.15 3,519
2024-02-28 $13.23 $13.23 $12.98 $13.06 $13.06 5,916
2024-02-27 $13.06 $13.16 $12.99 $13.11 $13.11 7,796
2024-02-26 $13.01 $13.11 $12.88 $12.91 $12.91 9,987
2024-02-23 $13.05 $13.28 $12.84 $13.11 $13.11 133,832
2024-02-22 $12.95 $13.06 $12.91 $12.93 $12.93 3,060
2024-02-21 $13.07 $13.10 $12.85 $12.95 $12.95 6,111
2024-02-20 $13.16 $13.23 $13.01 $13.06 $13.06 5,195
2024-02-16 $12.90 $13.05 $12.90 $13.05 $13.05 3,928
2024-02-15 $12.96 $12.98 $12.94 $12.98 $12.98 7,666
2024-02-14 $13.06 $13.13 $12.88 $12.95 $12.95 16,852
2024-02-13 $13.26 $13.26 $13.02 $13.09 $13.09 4,718
2024-02-12 $13.29 $13.29 $13.11 $13.28 $13.28 10,665
2024-02-09 $13.25 $13.25 $13.12 $13.17 $13.17 7,506
2024-02-08 $13.25 $13.29 $13.17 $13.29 $13.29 2,706
2024-02-07 $13.35 $13.35 $13.18 $13.23 $13.23 9,856
2024-02-06 $13.16 $13.50 $13.16 $13.28 $13.28 5,385
2024-02-05 $13.00 $13.13 $13.00 $13.06 $13.06 14,272
2024-02-02 $13.53 $13.53 $13.12 $13.25 $13.25 8,679
2024-02-01 $13.43 $13.60 $13.41 $13.55 $13.55 3,895
2024-01-31 $13.61 $13.67 $13.23 $13.36 $13.36 10,268
2024-01-30 $13.59 $13.67 $13.59 $13.66 $13.66 7,191
2024-01-29 $13.27 $13.50 $13.27 $13.49 $13.49 16,586
2024-01-26 $13.65 $13.81 $13.48 $13.52 $13.52 7,039
2024-01-25 $13.60 $13.75 $13.39 $13.58 $13.58 7,922
2024-01-24 $13.80 $13.80 $13.30 $13.53 $13.53 3,302
2024-01-23 $13.30 $13.69 $13.20 $13.51 $13.51 13,566
2024-01-22 $13.41 $13.70 $13.27 $13.27 $13.27 9,129
2024-01-19 $13.59 $13.71 $13.50 $13.68 $13.68 5,817
2024-01-18 $13.34 $13.71 $13.34 $13.56 $13.56 3,282
2024-01-17 $13.48 $13.73 $13.37 $13.39 $13.39 7,478
2024-01-16 $13.65 $13.86 $13.60 $13.60 $13.60 14,493
2024-01-12 $13.86 $14.02 $13.81 $13.90 $13.90 9,769
2024-01-11 $14.06 $14.06 $13.70 $13.81 $13.81 6,513
2024-01-10 $13.99 $13.99 $13.85 $13.95 $13.95 5,884
2024-01-09 $13.99 $14.03 $13.81 $13.98 $13.98 9,797
2024-01-08 $13.84 $14.05 $13.81 $13.99 $13.99 4,069
2024-01-05 $13.99 $14.07 $13.90 $13.97 $13.97 4,426
2024-01-04 $13.83 $14.07 $13.83 $13.98 $13.98 9,793
2024-01-03 $13.92 $13.92 $13.86 $13.86 $13.86 3,377
2024-01-02 $14.09 $14.25 $13.80 $14.05 $14.05 16,046
2023-12-29 $13.82 $14.14 $13.80 $13.80 $13.80 16,389
2023-12-28 $13.99 $13.99 $13.67 $13.82 $13.82 15,081
2023-12-27 $14.13 $14.13 $13.85 $13.99 $13.99 16,245
2023-12-26 $13.76 $14.12 $13.62 $14.05 $14.05 16,045
2023-12-22 $13.86 $14.08 $13.79 $13.96 $13.96 20,324
2023-12-21 $13.70 $13.77 $13.64 $13.73 $13.73 21,370
2023-12-20 $13.75 $13.77 $13.55 $13.55 $13.55 27,835
2023-12-19 $13.58 $13.79 $13.58 $13.75 $13.75 9,247
2023-12-18 $14.01 $14.01 $13.63 $13.67 $13.67 48,183
2023-12-15 $13.99 $14.07 $13.91 $14.04 $13.72 5,480
2023-12-14 $14.15 $14.15 $13.93 $14.11 $13.79 12,288
2023-12-13 $13.51 $13.62 $13.16 $13.62 $13.31 24,166
2023-12-12 $13.52 $13.69 $13.51 $13.54 $13.24 13,257
2023-12-11 $13.87 $13.87 $13.50 $13.69 $13.38 18,333
2023-12-08 $13.77 $13.99 $13.70 $13.96 $13.65 6,709
2023-12-07 $13.70 $13.96 $13.61 $13.68 $13.37 15,362
2023-12-06 $13.88 $14.00 $13.71 $13.71 $13.40 4,044
2023-12-05 $13.94 $13.96 $13.70 $13.92 $13.61 12,260
2023-12-04 $14.01 $14.24 $13.91 $13.92 $13.61 10,716
2023-12-01 $14.02 $14.25 $13.93 $14.25 $13.93 15,655
2023-11-30 $13.99 $14.01 $13.85 $13.99 $13.68 6,172
2023-11-29 $13.97 $14.00 $13.88 $13.97 $13.65 16,610
2023-11-28 $14.03 $14.03 $13.83 $13.97 $13.66 3,227
2023-11-27 $14.01 $14.03 $13.85 $14.03 $13.72 3,706
2023-11-24 $13.94 $14.31 $13.94 $14.01 $13.70 2,424
2023-11-22 $13.73 $13.94 $13.70 $13.83 $13.52 15,653
2023-11-21 $14.00 $14.00 $13.71 $13.91 $13.60 5,823
2023-11-20 $13.66 $14.04 $13.66 $13.88 $13.57 8,667
2023-11-17 $13.66 $13.81 $13.62 $13.65 $13.34 5,164
2023-11-16 $13.74 $13.93 $13.60 $13.60 $13.29 4,546
2023-11-15 $14.00 $14.30 $13.98 $13.98 $13.67 12,598
2023-11-14 $13.66 $13.94 $13.50 $13.94 $13.63 10,979
2023-11-13 $13.43 $13.44 $13.23 $13.43 $13.13 6,368
2023-11-10 $13.40 $13.40 $13.16 $13.31 $13.31 9,788
2023-11-09 $13.48 $13.64 $13.19 $13.40 $13.40 5,235
2023-11-08 $13.61 $13.68 $13.36 $13.36 $13.36 5,574
2023-11-07 $13.82 $13.89 $13.69 $13.71 $13.71 6,188
2023-11-06 $14.74 $14.74 $13.90 $13.92 $13.92 14,807
2023-11-03 $13.80 $14.10 $13.74 $14.04 $14.04 6,502
2023-11-02 $13.55 $13.72 $13.55 $13.64 $13.64 3,312
2023-11-01 $13.43 $13.43 $13.29 $13.43 $13.43 2,904
2023-10-31 $13.22 $13.52 $13.22 $13.25 $13.25 3,883
2023-10-30 $13.14 $13.50 $13.14 $13.48 $13.48 7,706
2023-10-27 $13.06 $13.10 $12.96 $13.07 $13.07 14,593
2023-10-26 $13.36 $13.66 $13.02 $13.06 $13.06 14,725
2023-10-25 $13.96 $13.96 $13.45 $13.71 $13.71 8,029
2023-10-24 $13.96 $14.01 $13.74 $13.97 $13.97 4,970
2023-10-23 $14.08 $14.08 $13.71 $13.89 $13.89 7,100
2023-10-20 $14.07 $14.07 $13.80 $13.91 $13.91 2,642
2023-10-19 $13.91 $14.10 $13.72 $13.86 $13.86 3,403
2023-10-18 $14.23 $14.34 $13.75 $14.08 $14.08 8,708
2023-10-17 $13.97 $14.16 $13.96 $14.12 $14.12 1,917
2023-10-16 $13.85 $14.06 $13.85 $13.92 $13.92 3,005
2023-10-13 $13.92 $13.92 $13.78 $13.85 $13.85 3,159
2023-10-12 $14.10 $14.10 $13.63 $13.75 $13.75 11,666
2023-10-11 $14.20 $14.20 $14.02 $14.02 $14.02 7,945
2023-10-10 $14.12 $14.12 $14.04 $14.11 $14.11 1,369
2023-10-09 $13.49 $13.82 $13.45 $13.82 $13.82 7,763
2023-10-06 $13.57 $13.57 $13.42 $13.45 $13.45 6,943
2023-10-05 $13.67 $13.86 $13.40 $13.56 $13.56 3,411
2023-10-04 $13.75 $13.96 $13.50 $13.60 $13.60 7,199
2023-10-03 $13.88 $13.97 $13.78 $13.80 $13.80 3,226
2023-10-02 $14.17 $14.17 $13.81 $13.99 $13.99 5,529
2023-09-29 $14.20 $14.30 $14.08 $14.11 $14.11 2,407
2023-09-28 $13.95 $14.00 $13.81 $13.94 $13.94 22,579
2023-09-27 $13.87 $14.08 $13.79 $13.79 $13.79 4,612
2023-09-26 $14.00 $14.15 $13.90 $13.90 $13.90 9,287
2023-09-25 $14.24 $14.54 $14.00 $14.00 $14.00 22,936
2023-09-22 $14.67 $14.67 $14.20 $14.23 $14.23 3,405
2023-09-21 $14.18 $14.57 $14.07 $14.07 $14.07 6,012
2023-09-20 $14.48 $14.90 $14.15 $14.15 $14.15 76,076
2023-09-19 $14.64 $14.64 $14.60 $14.61 $14.61 1,455
2023-09-18 $14.70 $14.83 $14.60 $14.65 $14.65 5,126
2023-09-15 $14.59 $14.65 $14.55 $14.60 $14.60 2,445
2023-09-14 $14.70 $14.79 $14.67 $14.70 $14.70 1,345
2023-09-13 $14.55 $14.65 $14.50 $14.65 $14.65 1,898
2023-09-12 $14.43 $14.74 $14.43 $14.55 $14.55 2,088
2023-09-11 $14.51 $14.73 $14.48 $14.64 $14.64 5,170
2023-09-08 $14.75 $14.91 $14.50 $14.51 $14.51 14,466
2023-09-07 $14.61 $14.63 $14.47 $14.59 $14.59 3,739
2023-09-06 $14.65 $14.98 $14.65 $14.68 $14.68 4,607
2023-09-05 $14.93 $14.98 $14.65 $14.68 $14.68 15,453
2023-09-01 $14.80 $14.80 $14.50 $14.61 $14.61 5,561
2023-08-31 $14.60 $14.80 $14.50 $14.60 $14.60 5,239
2023-08-30 $14.69 $14.79 $14.60 $14.60 $14.60 7,918
2023-08-29 $14.60 $14.82 $14.55 $14.80 $14.80 5,856
2023-08-28 $14.53 $14.60 $14.45 $14.52 $14.52 10,234
2023-08-25 $14.66 $14.96 $14.66 $14.67 $14.67 3,431
2023-08-24 $14.70 $14.71 $14.45 $14.46 $14.46 6,057
2023-08-23 $14.64 $14.82 $14.59 $14.68 $14.68 4,757
2023-08-22 $14.45 $14.76 $14.45 $14.55 $14.55 3,632
2023-08-21 $14.35 $14.47 $14.25 $14.44 $14.44 9,291
2023-08-18 $14.40 $14.42 $14.25 $14.35 $14.35 15,334
2023-08-17 $14.70 $15.00 $14.66 $14.67 $14.67 9,811
2023-08-16 $14.70 $14.70 $14.35 $14.54 $14.54 28,162
2023-08-15 $15.01 $15.04 $14.80 $14.80 $14.80 7,771
2023-08-14 $15.13 $15.40 $15.02 $15.09 $15.09 12,143
2023-08-11 $15.32 $15.48 $15.12 $15.12 $15.12 2,155
2023-08-10 $15.49 $15.49 $15.20 $15.31 $15.31 3,804
2023-08-09 $15.20 $15.45 $15.19 $15.19 $15.19 5,876
2023-08-08 $15.19 $15.26 $15.16 $15.26 $15.26 2,589
2023-08-07 $15.36 $15.36 $15.21 $15.29 $15.29 5,730
2023-08-04 $15.19 $15.46 $15.19 $15.36 $15.36 4,240
2023-08-03 $15.16 $15.34 $15.04 $15.16 $15.16 8,094
2023-08-02 $15.40 $15.74 $15.10 $15.22 $15.22 12,836
2023-08-01 $15.88 $15.88 $15.46 $15.65 $15.65 13,907
2023-07-31 $15.80 $15.95 $15.80 $15.88 $15.88 7,476
2023-07-28 $15.81 $15.82 $15.66 $15.82 $15.82 5,414
2023-07-27 $15.72 $15.72 $15.60 $15.60 $15.60 10,275
2023-07-26 $15.82 $15.82 $15.60 $15.72 $15.72 5,776
2023-07-25 $15.57 $15.69 $15.57 $15.63 $15.63 8,948
2023-07-24 $15.69 $15.69 $15.50 $15.57 $15.57 8,708
2023-07-21 $15.80 $15.83 $15.65 $15.65 $15.65 4,737
2023-07-20 $15.69 $15.76 $15.65 $15.65 $15.65 5,827
2023-07-19 $15.76 $15.84 $15.70 $15.70 $15.70 14,837
2023-07-18 $15.50 $15.75 $15.50 $15.70 $15.70 9,220
2023-07-17 $15.43 $15.81 $15.43 $15.50 $15.50 17,486
2023-07-14 $15.30 $15.68 $15.14 $15.35 $15.35 7,315
2023-07-13 $15.05 $15.35 $15.05 $15.30 $15.30 7,294
2023-07-12 $14.90 $15.00 $14.86 $15.00 $15.00 7,946
2023-07-11 $14.89 $14.90 $14.77 $14.85 $14.85 2,984
2023-07-10 $14.79 $14.80 $14.45 $14.80 $14.80 11,971
2023-07-07 $14.60 $14.69 $14.59 $14.69 $14.69 5,186
2023-07-06 $14.83 $14.85 $14.50 $14.55 $14.55 6,291
2023-07-05 $15.00 $15.00 $14.63 $14.85 $14.85 5,109
2023-07-03 $15.06 $15.06 $14.89 $14.93 $14.93 5,023
2023-06-30 $14.75 $14.78 $14.59 $14.70 $14.70 64,628
2023-06-29 $14.68 $14.75 $14.57 $14.70 $14.70 8,289
2023-06-28 $14.99 $14.99 $14.51 $14.82 $14.82 11,505
2023-06-27 $14.79 $14.79 $14.57 $14.79 $14.79 12,153
2023-06-26 $14.80 $15.05 $14.80 $14.90 $14.90 5,779
2023-06-23 $14.80 $14.86 $14.53 $14.68 $14.68 16,977
2023-06-22 $15.05 $15.05 $14.75 $14.80 $14.80 10,501
2023-06-21 $15.05 $15.17 $15.02 $15.09 $15.09 6,539
2023-06-20 $15.30 $15.30 $14.90 $15.00 $15.00 45,206
2023-06-16 $15.79 $15.82 $15.61 $15.61 $15.61 4,214
2023-06-15 $15.98 $15.98 $15.71 $15.75 $15.75 9,134
2023-06-14 $15.79 $15.90 $15.79 $15.90 $15.90 4,042
2023-06-13 $15.80 $15.80 $15.65 $15.79 $15.79 13,982
2023-06-12 $15.60 $15.66 $15.60 $15.61 $15.61 4,808
2023-06-09 $15.66 $15.82 $15.57 $15.60 $15.60 11,471
2023-06-08 $15.48 $15.59 $15.48 $15.48 $15.48 12,763
2023-06-07 $15.39 $15.51 $15.37 $15.37 $15.37 18,835
2023-06-06 $15.39 $15.39 $15.24 $15.35 $15.35 1,858
2023-06-05 $15.33 $15.40 $15.25 $15.30 $15.30 3,023
2023-06-02 $15.15 $15.40 $15.15 $15.31 $15.31 14,498
2023-06-01 $15.14 $15.26 $14.85 $15.08 $15.08 5,708
2023-05-31 $15.00 $15.00 $14.84 $14.84 $14.84 5,305
2023-05-30 $14.85 $14.98 $14.84 $14.84 $14.84 44,347
2023-05-26 $14.88 $15.02 $14.82 $14.84 $14.84 9,026
2023-05-25 $14.81 $14.84 $14.72 $14.72 $14.72 2,653
2023-05-24 $14.86 $15.14 $14.82 $14.82 $14.82 6,365
2023-05-23 $15.21 $15.21 $14.92 $14.92 $14.92 3,331
2023-05-22 $15.16 $15.40 $15.00 $15.00 $15.00 9,027
2023-05-19 $14.75 $14.99 $14.75 $14.91 $14.91 3,607
2023-05-18 $15.11 $15.11 $14.70 $14.73 $14.73 28,926
2023-05-17 $14.99 $15.28 $14.96 $15.17 $15.17 3,484
2023-05-16 $15.33 $15.33 $15.00 $15.12 $15.12 3,584
2023-05-15 $15.26 $15.28 $15.22 $15.22 $15.22 2,996
2023-05-12 $15.16 $15.16 $15.02 $15.04 $15.04 4,993
2023-05-11 $15.22 $15.22 $15.00 $15.00 $15.00 24,638
2023-05-10 $15.78 $15.78 $15.45 $15.52 $15.52 11,407
2023-05-09 $15.78 $15.78 $15.50 $15.64 $15.64 6,019
2023-05-08 $15.85 $15.85 $15.72 $15.78 $15.78 3,998
2023-05-05 $15.80 $15.84 $15.69 $15.77 $15.77 2,727
2023-05-04 $15.60 $15.71 $15.57 $15.57 $15.57 1,466
2023-05-03 $15.76 $15.76 $15.64 $15.64 $15.64 1,876
2023-05-02 $15.55 $15.72 $15.55 $15.60 $15.60 4,762
2023-05-01 $15.85 $15.99 $15.67 $15.67 $15.67 4,254
2023-04-28 $15.65 $15.87 $15.64 $15.82 $15.82 2,664
2023-04-27 $15.70 $15.70 $15.62 $15.65 $15.65 12,555
2023-04-26 $15.65 $15.79 $15.61 $15.61 $15.61 4,031
2023-04-25 $15.85 $15.85 $15.53 $15.58 $15.58 12,773
2023-04-24 $15.73 $15.84 $15.70 $15.82 $15.82 9,028
2023-04-21 $15.95 $15.95 $15.77 $15.85 $15.85 8,367
2023-04-20 $16.07 $16.13 $15.96 $16.00 $16.00 7,271
2023-04-19 $16.02 $16.08 $15.88 $16.07 $16.07 37,209
2023-04-18 $16.00 $16.20 $15.83 $15.94 $15.94 112,891
2023-04-17 $16.27 $16.32 $15.97 $16.15 $16.15 27,307
2023-04-14 $16.49 $16.49 $16.04 $16.17 $16.17 30,558
2023-04-13 $16.10 $16.42 $16.10 $16.40 $16.40 2,818
2023-04-12 $16.09 $16.25 $15.86 $15.86 $15.86 60,902
2023-04-11 $16.01 $16.13 $15.91 $15.99 $15.99 23,684
2023-04-10 $16.12 $16.14 $15.80 $15.99 $15.99 5,817
2023-04-06 $15.96 $16.01 $15.85 $15.93 $15.93 12,032
2023-04-05 $16.14 $16.14 $15.89 $16.01 $16.01 9,101
2023-04-04 $16.29 $16.29 $16.06 $16.14 $16.14 8,098
2023-04-03 $16.12 $16.33 $16.05 $16.18 $16.18 9,064
2023-03-31 $16.15 $16.27 $15.84 $15.97 $15.97 35,787
2023-03-30 $15.88 $16.22 $15.78 $15.96 $15.96 27,667
2023-03-29 $15.63 $15.84 $15.61 $15.74 $15.74 20,235
2023-03-28 $15.59 $15.73 $15.41 $15.63 $15.63 30,745
2023-03-27 $15.51 $15.51 $15.31 $15.41 $15.41 16,939
2023-03-24 $15.30 $15.49 $15.28 $15.43 $15.43 18,740
2023-03-23 $15.48 $15.74 $15.29 $15.41 $15.41 42,685
2023-03-22 $15.47 $15.47 $15.12 $15.26 $15.26 17,355
2023-03-21 $15.13 $15.20 $15.08 $15.10 $15.10 88,868
2023-03-20 $15.54 $15.54 $15.03 $15.13 $15.13 18,834
2023-03-17 $14.92 $15.10 $14.92 $15.02 $15.02 7,333
2023-03-16 $15.04 $15.10 $14.97 $15.10 $15.10 7,304
2023-03-15 $15.40 $15.40 $15.03 $15.10 $15.10 8,206
2023-03-14 $15.60 $15.61 $15.50 $15.55 $15.55 4,222
2023-03-13 $15.64 $15.64 $15.58 $15.58 $15.58 11,518
2023-03-10 $15.82 $15.95 $15.64 $15.64 $15.64 8,451
2023-03-09 $15.92 $15.92 $15.64 $15.64 $15.64 7,454
2023-03-08 $15.84 $15.99 $15.83 $15.83 $15.83 3,653
2023-03-07 $16.17 $16.17 $15.85 $15.85 $15.85 5,896
2023-03-06 $16.52 $16.57 $16.22 $16.22 $16.22 8,975
2023-03-03 $16.40 $16.49 $16.33 $16.49 $16.49 2,885
2023-03-02 $16.44 $16.44 $16.25 $16.32 $16.32 7,374
2023-03-01 $16.56 $16.56 $16.35 $16.50 $16.50 134,942
2023-02-28 $16.19 $16.32 $16.19 $16.25 $16.25 2,874
2023-02-27 $16.14 $16.24 $16.14 $16.17 $16.17 1,965
2023-02-24 $16.15 $16.15 $15.87 $16.00 $16.00 11,100
2023-02-23 $16.28 $16.32 $16.18 $16.20 $16.20 9,400
2023-02-22 $16.40 $16.40 $16.21 $16.21 $16.21 6,083
2023-02-21 $16.50 $16.55 $16.32 $16.34 $16.34 9,542
2023-02-17 $16.65 $16.69 $16.56 $16.61 $16.61 3,757
2023-02-16 $16.79 $16.79 $16.65 $16.70 $16.70 3,952
2023-02-15 $16.95 $16.95 $16.66 $16.72 $16.72 11,731
2023-02-14 $16.80 $16.94 $16.75 $16.92 $16.92 6,606
2023-02-13 $16.80 $16.86 $16.75 $16.85 $16.85 20,980
2023-02-10 $16.96 $16.98 $16.74 $16.78 $16.78 10,751
2023-02-09 $16.99 $17.14 $16.88 $16.91 $16.91 9,362
2023-02-08 $16.95 $17.03 $16.87 $16.91 $16.91 6,458
2023-02-07 $17.07 $17.08 $16.78 $17.08 $17.08 4,629
2023-02-06 $17.38 $17.38 $16.74 $16.87 $16.87 8,976
2023-02-03 $17.27 $17.28 $17.00 $17.00 $17.00 5,666
2023-02-02 $17.46 $17.46 $17.18 $17.28 $17.28 7,331
2023-02-01 $17.12 $17.46 $17.12 $17.43 $17.43 9,241
2023-01-31 $17.22 $17.22 $17.01 $17.09 $17.09 7,106
2023-01-30 $17.30 $17.40 $17.15 $17.15 $17.15 8,484
2023-01-27 $17.50 $17.50 $17.35 $17.35 $17.35 6,353
2023-01-26 $17.53 $17.63 $17.49 $17.51 $17.51 10,101
2023-01-25 $17.40 $17.46 $17.29 $17.46 $17.46 2,916
2023-01-24 $17.46 $17.67 $17.26 $17.36 $17.36 4,722
2023-01-23 $17.30 $17.43 $17.23 $17.35 $17.35 10,458
2023-01-20 $17.31 $17.32 $17.04 $17.20 $17.20 7,716
2023-01-19 $16.92 $17.19 $16.92 $17.03 $17.03 18,802
2023-01-18 $17.44 $17.44 $16.97 $17.06 $17.06 14,010
2023-01-17 $17.40 $17.41 $17.00 $17.01 $17.01 11,634
2023-01-13 $17.30 $17.42 $17.30 $17.42 $17.42 4,459
2023-01-12 $17.05 $17.30 $17.05 $17.25 $17.25 7,493
2023-01-11 $17.22 $17.22 $16.74 $16.95 $16.95 10,238
2023-01-10 $16.94 $16.98 $16.57 $16.83 $16.83 8,368
2023-01-09 $16.85 $17.05 $16.69 $16.69 $16.69 24,971
2023-01-06 $16.42 $16.70 $16.39 $16.63 $16.63 6,666
2023-01-05 $16.44 $16.45 $16.15 $16.30 $16.30 18,268
2023-01-04 $16.40 $16.54 $16.21 $16.50 $16.50 6,942
2023-01-03 $16.37 $16.38 $15.98 $16.21 $16.21 12,609
2022-12-30 $16.14 $16.27 $15.96 $16.06 $16.06 13,899
2022-12-29 $16.31 $16.42 $16.26 $16.30 $16.30 11,948
2022-12-28 $16.33 $16.34 $16.10 $16.15 $16.15 9,294
2022-12-27 $16.41 $16.69 $16.33 $16.39 $16.39 14,003
2022-12-23 $16.24 $16.47 $16.10 $16.27 $16.27 25,788
2022-12-22 $16.29 $16.29 $16.02 $16.08 $16.08 14,176
2022-12-21 $16.06 $16.41 $16.06 $16.36 $16.36 23,831
2022-12-20 $16.09 $16.12 $15.94 $15.96 $15.96 10,078
2022-12-19 $16.54 $16.54 $16.03 $16.13 $16.13 14,491
2022-12-16 $16.70 $16.70 $16.59 $16.61 $16.04 4,820
2022-12-15 $17.03 $17.03 $16.55 $16.70 $16.12 8,456
2022-12-14 $17.30 $17.30 $17.19 $17.24 $16.65 8,663
2022-12-13 $17.33 $17.50 $17.14 $17.20 $16.61 3,972
2022-12-12 $17.19 $17.19 $16.90 $17.04 $16.45 6,459
2022-12-09 $17.36 $17.37 $17.10 $17.10 $16.51 8,574
2022-12-08 $17.38 $17.38 $17.23 $17.25 $16.66 5,856
2022-12-07 $17.08 $17.35 $17.08 $17.23 $16.64 3,699
2022-12-06 $17.39 $17.39 $17.03 $17.03 $16.44 6,625
2022-12-05 $17.43 $17.47 $17.16 $17.16 $16.57 6,467
2022-12-02 $17.09 $17.43 $17.01 $17.38 $16.78 9,225
2022-12-01 $17.51 $17.51 $17.23 $17.24 $16.65 5,914
2022-11-30 $17.60 $17.60 $17.19 $17.51 $16.91 8,726
2022-11-29 $17.25 $17.28 $17.17 $17.19 $16.60 5,138
2022-11-28 $16.99 $17.20 $16.60 $17.02 $16.43 19,618
2022-11-25 $17.09 $17.16 $17.09 $17.15 $16.56 2,441
2022-11-23 $17.04 $17.23 $17.01 $17.23 $16.64 6,261
2022-11-22 $16.92 $16.99 $16.90 $16.99 $16.40 3,288
2022-11-21 $16.95 $16.95 $16.72 $16.73 $16.15 5,007
2022-11-18 $16.72 $16.88 $16.72 $16.87 $16.28 2,507
2022-11-17 $16.81 $16.85 $16.74 $16.85 $16.27 2,780
2022-11-16 $16.90 $16.91 $16.75 $16.81 $16.23 7,133
2022-11-15 $17.00 $17.00 $16.83 $16.89 $16.31 8,189
2022-11-14 $16.92 $16.92 $16.73 $16.81 $16.23 8,499
2022-11-11 $16.79 $16.99 $16.79 $16.95 $16.37 11,142
2022-11-10 $16.58 $16.75 $16.38 $16.74 $16.16 7,059
2022-11-09 $17.15 $17.15 $16.03 $16.03 $15.48 3,251
2022-11-08 $15.94 $16.41 $15.94 $16.31 $15.75 6,143
2022-11-07 $16.10 $16.35 $15.73 $16.10 $15.54 22,587
2022-11-04 $16.01 $16.07 $15.21 $16.07 $16.07 24,455
2022-11-03 $15.03 $15.26 $15.02 $15.21 $15.21 7,448
2022-11-02 $15.64 $15.73 $15.31 $15.42 $15.42 11,685
2022-11-01 $15.95 $15.95 $15.38 $15.64 $15.64 15,105
2022-10-31 $15.45 $15.75 $15.26 $15.44 $15.44 16,782
2022-10-28 $15.43 $15.59 $15.17 $15.45 $15.45 12,264
2022-10-27 $15.57 $15.71 $15.29 $15.56 $15.56 13,436
2022-10-26 $15.40 $15.66 $15.40 $15.60 $15.60 4,316
2022-10-25 $15.35 $15.35 $15.02 $15.26 $15.26 20,715
2022-10-24 $15.34 $15.45 $14.97 $15.01 $15.01 24,281
2022-10-21 $15.76 $15.76 $15.03 $15.41 $15.41 11,105
2022-10-20 $15.16 $15.35 $15.08 $15.08 $15.08 1,826
2022-10-19 $15.26 $15.26 $15.11 $15.19 $15.19 4,252
2022-10-18 $15.58 $15.58 $15.18 $15.22 $15.22 5,233
2022-10-17 $15.49 $15.49 $15.14 $15.37 $15.37 4,511
2022-10-14 $15.26 $15.26 $14.90 $14.90 $14.90 3,331
2022-10-13 $15.02 $15.29 $14.79 $15.27 $15.27 4,561
2022-10-12 $14.92 $14.92 $14.76 $14.90 $14.90 10,732
2022-10-11 $15.24 $15.25 $15.00 $15.06 $15.06 3,223
2022-10-10 $15.23 $15.94 $15.22 $15.22 $15.22 3,839
2022-10-07 $15.53 $15.53 $15.23 $15.31 $15.31 7,818
2022-10-06 $15.50 $15.69 $15.44 $15.44 $15.44 2,829
2022-10-05 $15.63 $15.63 $15.52 $15.59 $15.59 2,829
2022-10-04 $15.81 $15.91 $15.72 $15.72 $15.72 2,510
2022-10-03 $15.26 $15.50 $15.22 $15.43 $15.43 3,661
2022-09-30 $15.05 $15.20 $15.00 $15.07 $15.07 11,198
2022-09-29 $15.27 $15.27 $15.02 $15.12 $15.12 7,959
2022-09-28 $15.08 $15.41 $15.08 $15.36 $15.36 9,040
2022-09-27 $15.24 $15.36 $15.07 $15.07 $15.07 4,874
2022-09-26 $15.22 $15.60 $14.91 $15.11 $15.11 9,900
2022-09-23 $15.61 $15.61 $15.27 $15.36 $15.36 10,509
2022-09-22 $16.00 $16.13 $15.73 $15.90 $15.90 10,461
2022-09-21 $16.13 $16.21 $16.05 $16.05 $16.05 2,197
2022-09-20 $16.24 $16.24 $16.01 $16.13 $16.13 4,395
2022-09-19 $16.21 $16.24 $16.16 $16.24 $16.24 5,117
2022-09-16 $16.21 $16.36 $16.11 $16.15 $16.15 4,989
2022-09-15 $16.60 $16.60 $16.15 $16.35 $16.35 4,435
2022-09-14 $16.73 $16.73 $16.48 $16.63 $16.63 3,098
2022-09-13 $16.79 $16.81 $16.45 $16.54 $16.54 4,903
2022-09-12 $17.04 $17.06 $16.97 $17.05 $17.05 8,950
2022-09-09 $16.65 $16.96 $16.65 $16.76 $16.76 6,808
2022-09-08 $16.49 $16.49 $16.29 $16.43 $16.43 9,160
2022-09-07 $16.45 $16.55 $16.30 $16.55 $16.55 11,110
2022-09-06 $16.43 $16.68 $16.43 $16.48 $16.48 4,691
2022-09-02 $16.38 $16.55 $16.34 $16.37 $16.37 8,988
2022-09-01 $16.35 $16.41 $16.19 $16.35 $16.35 16,081
2022-08-31 $16.72 $16.80 $16.58 $16.64 $16.64 4,186
2022-08-30 $17.30 $17.30 $16.69 $16.71 $16.71 6,626
2022-08-29 $17.25 $17.38 $17.22 $17.32 $17.32 6,627
2022-08-26 $17.59 $17.60 $17.13 $17.23 $17.23 5,213
2022-08-25 $17.49 $17.54 $17.44 $17.54 $17.54 2,629
2022-08-24 $17.53 $17.53 $17.09 $17.33 $17.33 8,553
2022-08-23 $17.17 $17.35 $16.97 $17.34 $17.34 4,699
2022-08-22 $17.31 $17.31 $17.07 $17.16 $17.16 6,057
2022-08-19 $17.54 $17.54 $17.27 $17.31 $17.31 6,314
2022-08-18 $17.99 $17.99 $17.63 $17.68 $17.68 4,995
2022-08-17 $17.99 $17.99 $17.68 $17.84 $17.84 11,640
2022-08-16 $17.90 $18.07 $17.90 $18.02 $18.02 7,672
2022-08-15 $18.18 $18.18 $17.80 $17.90 $17.90 4,435
2022-08-12 $18.17 $18.20 $17.98 $18.20 $18.20 7,212
2022-08-11 $18.00 $18.39 $17.90 $18.10 $18.10 12,457
2022-08-10 $18.00 $18.03 $17.79 $18.00 $18.00 7,064
2022-08-09 $17.53 $17.71 $17.48 $17.54 $17.54 5,925
2022-08-08 $17.47 $17.70 $17.34 $17.46 $17.46 11,053
2022-08-05 $17.22 $17.33 $17.05 $17.33 $17.33 6,361
2022-08-04 $17.22 $17.27 $17.18 $17.24 $17.24 1,619
2022-08-03 $17.05 $17.19 $17.05 $17.16 $17.16 3,876
2022-08-02 $17.18 $17.18 $17.02 $17.09 $17.09 8,810
2022-08-01 $17.50 $17.50 $17.16 $17.27 $17.27 5,993
2022-07-29 $17.13 $17.28 $17.09 $17.28 $17.28 5,236
2022-07-28 $17.13 $17.16 $17.05 $17.16 $17.16 6,678
2022-07-27 $16.95 $17.10 $16.92 $17.10 $17.10 12,899
2022-07-26 $17.07 $17.07 $16.83 $16.84 $16.84 4,534
2022-07-25 $17.07 $17.07 $16.89 $17.03 $17.03 3,558
2022-07-22 $17.01 $17.12 $16.92 $16.94 $16.94 9,378
2022-07-21 $16.94 $17.04 $16.89 $17.04 $17.04 7,733
2022-07-20 $16.92 $16.92 $16.81 $16.90 $16.90 9,998
2022-07-19 $16.74 $16.87 $16.74 $16.87 $16.87 1,529
2022-07-18 $16.90 $16.90 $16.59 $16.60 $16.60 9,232
2022-07-15 $16.75 $16.75 $16.45 $16.61 $16.61 5,775
2022-07-14 $16.76 $16.76 $16.31 $16.39 $16.39 4,076
2022-07-13 $16.80 $16.80 $16.49 $16.75 $16.75 9,535
2022-07-12 $16.62 $16.82 $16.62 $16.72 $16.72 18,876
2022-07-11 $16.69 $16.80 $16.64 $16.64 $16.64 17,567
2022-07-08 $17.25 $17.25 $17.01 $17.12 $17.12 4,578
2022-07-07 $16.78 $17.18 $16.78 $17.12 $17.12 8,141
2022-07-06 $16.79 $16.79 $16.49 $16.68 $16.68 4,935
2022-07-05 $16.97 $16.97 $16.67 $16.67 $16.67 5,757
2022-07-01 $17.10 $17.10 $16.77 $17.00 $17.00 4,277
2022-06-30 $17.00 $17.00 $16.77 $16.79 $16.79 7,038
2022-06-29 $17.23 $17.34 $17.07 $17.08 $17.08 4,061
2022-06-28 $17.41 $17.48 $17.17 $17.22 $17.22 3,151
2022-06-27 $17.33 $17.44 $17.33 $17.40 $17.40 6,183
2022-06-24 $17.19 $17.38 $17.14 $17.27 $17.27 8,985
2022-06-23 $17.04 $17.09 $16.79 $16.95 $16.95 5,236
2022-06-22 $17.33 $17.33 $17.00 $17.11 $17.11 5,857
2022-06-21 $17.48 $17.66 $17.43 $17.48 $17.48 18,130
2022-06-17 $17.61 $17.61 $17.28 $17.56 $17.56 5,822
2022-06-16 $17.65 $17.65 $17.29 $17.46 $17.46 15,195
2022-06-15 $17.70 $17.76 $17.57 $17.74 $17.74 28,638
2022-06-14 $17.93 $17.93 $17.70 $17.72 $17.72 8,714
2022-06-13 $18.01 $18.13 $17.85 $17.85 $17.85 8,299
2022-06-10 $18.75 $18.75 $18.31 $18.50 $18.50 6,617
2022-06-09 $19.23 $19.23 $18.65 $18.76 $18.76 17,893
2022-06-08 $19.29 $19.31 $19.22 $19.23 $19.23 4,598
2022-06-07 $19.14 $19.30 $19.14 $19.27 $19.27 2,255
2022-06-06 $19.15 $19.35 $19.15 $19.15 $19.15 5,201
2022-06-03 $19.42 $19.50 $19.15 $19.15 $19.15 4,055
2022-06-02 $19.16 $19.33 $19.09 $19.33 $19.33 10,511
2022-06-01 $19.24 $19.24 $18.72 $18.84 $18.84 10,298
2022-05-31 $19.05 $19.21 $19.00 $19.00 $19.00 22,630
2022-05-27 $19.05 $19.23 $19.00 $19.05 $19.05 4,317
2022-05-26 $18.75 $18.96 $18.75 $18.96 $18.96 13,445
2022-05-25 $18.83 $18.83 $18.62 $18.71 $18.71 4,017
2022-05-24 $18.90 $18.95 $18.74 $18.80 $18.80 3,644
2022-05-23 $19.21 $19.21 $18.82 $18.98 $18.98 10,512
2022-05-20 $19.14 $19.14 $18.56 $18.76 $18.76 6,333
2022-05-19 $18.53 $18.88 $18.53 $18.80 $18.80 5,899
2022-05-18 $18.92 $18.92 $18.36 $18.48 $18.48 7,403
2022-05-17 $18.95 $19.14 $18.79 $18.93 $18.93 21,259
2022-05-16 $18.75 $18.75 $18.62 $18.70 $18.70 3,396
2022-05-13 $18.33 $18.60 $18.33 $18.56 $18.56 5,268
2022-05-12 $18.23 $18.41 $18.09 $18.32 $18.32 7,383
2022-05-11 $18.36 $18.75 $18.35 $18.39 $18.39 4,717
2022-05-10 $18.61 $18.70 $18.25 $18.43 $18.43 7,645
2022-05-09 $18.84 $18.84 $18.42 $18.43 $18.43 8,595
2022-05-06 $19.10 $19.10 $18.80 $18.84 $18.84 9,452
2022-05-05 $19.74 $19.74 $19.10 $19.10 $19.10 4,028
2022-05-04 $19.62 $19.74 $19.22 $19.74 $19.74 15,839
2022-05-03 $19.32 $19.69 $19.16 $19.59 $19.59 5,037
2022-05-02 $19.55 $19.60 $19.22 $19.38 $19.38 12,607
2022-04-29 $19.85 $20.02 $19.46 $19.51 $19.51 7,357
2022-04-28 $19.65 $19.77 $19.40 $19.71 $19.71 43,354
2022-04-27 $19.73 $19.73 $19.49 $19.63 $19.63 2,909
2022-04-26 $19.91 $19.94 $19.40 $19.43 $19.43 6,311
2022-04-25 $19.92 $19.92 $19.56 $19.90 $19.90 16,332
2022-04-22 $20.36 $20.36 $19.89 $19.92 $19.92 11,072
2022-04-21 $20.97 $20.97 $20.32 $20.32 $20.32 8,076
2022-04-20 $21.20 $21.20 $20.88 $20.97 $20.97 11,474
2022-04-19 $21.32 $21.32 $20.97 $21.14 $21.14 9,730
2022-04-18 $21.34 $21.40 $21.27 $21.27 $21.27 7,250
2022-04-14 $21.39 $21.43 $21.25 $21.28 $21.28 7,245
2022-04-13 $21.34 $21.45 $21.18 $21.45 $21.45 6,790
2022-04-12 $21.16 $21.29 $21.13 $21.14 $21.14 48,651
2022-04-11 $21.28 $21.33 $21.03 $21.11 $21.11 4,325
2022-04-08 $20.95 $21.33 $20.95 $21.20 $21.20 28,425
2022-04-07 $21.01 $21.15 $21.01 $21.12 $21.12 12,317
2022-04-06 $21.01 $21.20 $21.01 $21.07 $21.07 10,026
2022-04-05 $21.69 $21.69 $21.25 $21.25 $21.25 14,618
2022-04-04 $21.89 $21.89 $21.64 $21.69 $21.69 10,416
2022-04-01 $21.75 $21.75 $21.42 $21.56 $21.56 6,553
2022-03-31 $21.56 $21.56 $21.25 $21.25 $21.25 7,939
2022-03-30 $21.40 $21.61 $21.40 $21.55 $21.55 16,046
2022-03-29 $21.32 $21.40 $21.28 $21.40 $21.40 7,151
2022-03-28 $21.50 $21.50 $21.08 $21.23 $21.23 10,657
2022-03-25 $21.39 $21.39 $21.21 $21.33 $21.33 4,714
2022-03-24 $21.23 $21.43 $21.23 $21.39 $21.39 5,132
2022-03-23 $21.37 $21.37 $21.21 $21.23 $21.23 13,955
2022-03-22 $21.44 $21.44 $21.21 $21.37 $21.37 11,957
2022-03-21 $21.10 $21.19 $20.89 $21.16 $21.16 9,148
2022-03-18 $20.99 $21.25 $20.82 $21.10 $21.10 16,859
2022-03-17 $20.99 $20.99 $20.72 $20.95 $20.95 6,912
2022-03-16 $20.36 $20.87 $20.36 $20.83 $20.83 6,256
2022-03-15 $20.00 $20.11 $19.92 $20.11 $20.11 4,259
2022-03-14 $20.59 $20.60 $20.00 $20.05 $20.05 19,420
2022-03-11 $20.58 $20.60 $20.40 $20.47 $20.47 11,141
2022-03-10 $20.40 $20.70 $20.40 $20.55 $20.55 10,882
2022-03-09 $20.43 $20.56 $20.28 $20.50 $20.50 10,831
2022-03-08 $20.67 $20.67 $20.19 $20.26 $20.26 14,306
2022-03-07 $20.84 $20.84 $20.12 $20.22 $20.22 20,806
2022-03-04 $20.99 $21.00 $20.72 $20.88 $20.88 10,708
2022-03-03 $21.43 $21.51 $21.09 $21.20 $21.20 12,897
2022-03-02 $21.39 $21.46 $21.33 $21.43 $21.43 7,693
2022-03-01 $21.45 $21.45 $21.09 $21.17 $21.17 12,086
2022-02-28 $21.19 $21.27 $21.01 $21.27 $21.27 23,237
2022-02-25 $20.98 $21.11 $20.74 $21.11 $21.11 6,502
2022-02-24 $20.50 $20.81 $20.41 $20.81 $20.81 13,048
2022-02-23 $21.10 $21.12 $20.85 $20.85 $20.85 4,199
2022-02-22 $20.90 $21.07 $20.79 $20.95 $20.95 12,679
2022-02-18 $21.48 $21.48 $21.14 $21.15 $21.15 11,848
2022-02-17 $21.59 $21.59 $21.35 $21.35 $21.35 5,241
2022-02-16 $21.22 $21.52 $21.22 $21.48 $21.48 10,584
2022-02-15 $21.18 $21.70 $21.14 $21.26 $21.26 14,746
2022-02-14 $21.03 $21.20 $21.02 $21.02 $21.02 5,446
2022-02-11 $21.40 $21.49 $21.19 $21.20 $21.20 5,746
2022-02-10 $21.21 $21.55 $21.21 $21.30 $21.30 7,507
2022-02-09 $21.19 $21.29 $21.19 $21.22 $21.22 10,959
2022-02-08 $21.01 $21.18 $20.99 $21.18 $21.18 8,761
2022-02-07 $20.98 $20.98 $20.80 $20.86 $20.86 4,892
2022-02-04 $20.70 $20.80 $20.32 $20.79 $20.79 7,264
2022-02-03 $20.90 $20.90 $20.36 $20.70 $20.70 15,182
2022-02-02 $21.00 $21.00 $20.55 $20.81 $20.81 9,369
2022-02-01 $20.83 $20.83 $20.68 $20.79 $20.79 8,495
2022-01-31 $20.18 $20.52 $20.18 $20.52 $20.52 6,398
2022-01-28 $19.94 $20.09 $19.84 $20.09 $20.09 2,134
2022-01-27 $20.18 $20.18 $19.89 $19.89 $19.89 3,318
2022-01-26 $20.50 $20.50 $20.00 $20.04 $20.04 6,936
2022-01-25 $20.21 $20.26 $20.04 $20.26 $20.26 4,534
2022-01-24 $20.60 $20.60 $19.80 $20.21 $20.21 23,148
2022-01-21 $20.80 $20.87 $20.57 $20.57 $20.57 6,805
2022-01-20 $21.00 $21.33 $20.79 $20.79 $20.79 22,505
2022-01-19 $20.72 $20.88 $20.72 $20.84 $20.84 11,599
2022-01-18 $20.68 $20.68 $20.44 $20.50 $20.50 9,709
2022-01-14 $20.68 $20.76 $20.68 $20.72 $20.72 7,312
2022-01-13 $21.00 $21.00 $20.46 $20.67 $20.67 10,848
2022-01-12 $20.69 $21.00 $20.69 $21.00 $21.00 10,602
2022-01-11 $20.48 $20.68 $20.40 $20.61 $20.61 18,785
2022-01-10 $20.32 $20.39 $20.19 $20.37 $20.37 6,202
2022-01-07 $20.29 $20.36 $20.24 $20.32 $20.32 4,112
2022-01-06 $20.49 $20.49 $20.01 $20.29 $20.29 3,748
2022-01-05 $20.30 $20.45 $20.08 $20.13 $20.13 10,511
2022-01-04 $20.12 $20.28 $20.11 $20.17 $20.17 7,908
2022-01-03 $20.45 $20.45 $20.16 $20.23 $20.23 7,506
2021-12-31 $20.08 $20.17 $20.08 $20.12 $20.12 5,198
2021-12-30 $20.08 $20.14 $19.90 $20.06 $20.06 9,180
2021-12-29 $19.78 $20.04 $19.78 $19.96 $19.96 15,924
2021-12-28 $19.84 $20.23 $19.84 $19.88 $19.88 12,439
2021-12-27 $20.39 $20.39 $20.09 $20.12 $20.12 15,458
2021-12-23 $19.99 $20.12 $19.99 $20.11 $20.11 5,703
2021-12-22 $19.48 $19.97 $19.48 $19.91 $19.91 15,263
2021-12-21 $19.39 $19.50 $19.39 $19.45 $19.45 8,315
2021-12-20 $19.53 $19.53 $19.22 $19.41 $19.41 15,542
2021-12-17 $20.46 $20.51 $20.01 $20.19 $19.35 31,942
2021-12-16 $20.55 $20.55 $20.40 $20.40 $19.55 2,374
2021-12-15 $20.68 $20.68 $20.00 $20.34 $19.50 16,558
2021-12-14 $20.30 $20.45 $20.19 $20.19 $19.35 9,070
2021-12-13 $20.43 $20.49 $20.25 $20.25 $19.41 6,884
2021-12-10 $20.66 $20.66 $20.21 $20.38 $19.54 6,546
2021-12-09 $20.70 $20.70 $20.55 $20.55 $19.70 2,018
2021-12-08 $20.48 $20.64 $20.46 $20.64 $19.78 12,455
2021-12-07 $20.53 $20.53 $20.36 $20.47 $19.63 27,871
2021-12-06 $20.25 $20.25 $20.00 $20.21 $19.37 6,835
2021-12-03 $20.29 $20.39 $20.09 $20.12 $19.29 9,719
2021-12-02 $20.28 $20.31 $20.10 $20.20 $19.36 191,950
2021-12-01 $20.50 $20.67 $20.00 $20.00 $19.17 14,825
2021-11-30 $20.37 $20.58 $20.01 $20.17 $19.33 21,456
2021-11-29 $20.27 $20.55 $20.27 $20.37 $19.53 12,355
2021-11-26 $20.19 $20.34 $19.97 $20.08 $19.25 22,013
2021-11-24 $20.70 $20.73 $20.59 $20.73 $19.87 5,665
2021-11-23 $21.07 $21.07 $20.77 $20.86 $20.00 2,951
2021-11-22 $21.13 $21.13 $20.80 $20.92 $20.05 16,670
2021-11-19 $21.26 $21.26 $21.13 $21.14 $20.26 5,851
2021-11-18 $21.52 $21.52 $21.10 $21.23 $20.35 5,525
2021-11-17 $21.53 $21.53 $21.30 $21.40 $20.51 4,989
2021-11-16 $21.77 $21.88 $21.52 $21.52 $20.63 4,867
2021-11-15 $21.79 $21.81 $21.69 $21.75 $20.85 6,478
2021-11-12 $21.67 $21.73 $21.61 $21.68 $20.78 2,582
2021-11-11 $21.53 $21.83 $21.53 $21.66 $20.76 4,450
2021-11-10 $21.61 $21.74 $21.50 $21.50 $20.61 4,500
2021-11-09 $21.75 $21.76 $21.61 $21.61 $20.71 3,395
2021-11-08 $21.46 $21.66 $21.46 $21.66 $20.76 10,283
2021-11-05 $21.65 $21.65 $21.52 $21.58 $20.69 1,415
2021-11-04 $21.72 $21.77 $21.61 $21.61 $20.71 8,351
2021-11-03 $21.84 $21.84 $21.48 $21.68 $20.78 17,342
2021-11-02 $21.54 $21.85 $21.42 $21.43 $20.54 8,745
2021-11-01 $21.49 $21.64 $21.49 $21.52 $20.63 5,070
2021-10-29 $21.40 $21.57 $21.38 $21.38 $20.49 3,946
2021-10-28 $21.37 $21.74 $21.37 $21.59 $20.70 4,204
2021-10-27 $21.59 $21.75 $21.55 $21.55 $20.66 4,248
2021-10-26 $22.00 $22.00 $21.66 $21.75 $20.85 7,586
2021-10-25 $21.97 $21.97 $21.85 $21.85 $20.94 4,327
2021-10-22 $22.10 $22.10 $21.67 $21.75 $20.85 4,345
2021-10-21 $22.14 $22.14 $21.79 $21.86 $20.95 3,205
2021-10-20 $22.12 $22.19 $22.10 $22.14 $21.22 8,047
2021-10-19 $22.11 $22.11 $22.00 $22.03 $21.12 3,182
2021-10-18 $22.00 $22.00 $21.68 $21.88 $20.97 13,616
2021-10-15 $21.86 $22.00 $21.83 $22.00 $21.09 8,067
2021-10-14 $21.55 $21.95 $21.55 $21.74 $20.84 15,428
2021-10-13 $21.49 $21.50 $21.37 $21.46 $20.57 8,818
2021-10-12 $21.33 $21.42 $21.28 $21.36 $20.47 5,003
2021-10-11 $21.32 $21.35 $21.12 $21.15 $20.27 6,820
2021-10-08 $21.28 $21.28 $21.08 $21.19 $20.31 6,057
2021-10-07 $20.99 $21.17 $20.97 $21.08 $20.21 4,116
2021-10-06 $20.84 $20.88 $20.80 $20.88 $20.01 12,271
2021-10-05 $20.85 $20.95 $20.81 $20.88 $20.02 4,515
2021-10-04 $20.93 $20.93 $20.69 $20.80 $19.94 7,759
2021-10-01 $20.77 $20.78 $20.64 $20.78 $19.92 6,099
2021-09-30 $20.59 $20.95 $20.53 $20.77 $19.91 5,658
2021-09-29 $20.59 $20.64 $20.38 $20.41 $19.56 14,481
2021-09-28 $20.78 $20.78 $20.51 $20.58 $19.73 4,482
2021-09-27 $20.65 $20.84 $20.64 $20.81 $19.95 10,952
2021-09-24 $20.74 $20.89 $20.65 $20.86 $20.00 9,859
2021-09-23 $20.79 $21.00 $20.50 $20.77 $19.91 4,796
2021-09-22 $20.57 $20.79 $20.56 $20.79 $19.93 9,375
2021-09-21 $20.45 $20.73 $20.35 $20.43 $19.58 20,061
2021-09-20 $20.53 $20.58 $20.30 $20.49 $19.64 27,892
2021-09-17 $21.22 $21.22 $20.75 $20.94 $20.07 7,417
2021-09-16 $21.38 $21.38 $21.06 $21.22 $20.34 11,133
2021-09-15 $21.74 $21.74 $21.15 $21.50 $20.61 17,154
2021-09-14 $21.77 $21.77 $21.51 $21.52 $20.63 3,221
2021-09-13 $21.37 $21.58 $21.37 $21.58 $20.69 7,076
2021-09-10 $21.47 $21.47 $21.36 $21.36 $20.47 4,191
2021-09-09 $21.40 $21.65 $21.40 $21.41 $20.52 5,698
2021-09-08 $21.72 $21.72 $21.40 $21.40 $20.51 7,810
2021-09-07 $21.92 $21.95 $21.79 $21.82 $20.92 10,357
2021-09-03 $22.03 $22.03 $21.87 $21.91 $21.00 7,466
2021-09-02 $22.11 $22.19 $21.83 $21.83 $20.93 6,272
2021-09-01 $22.08 $22.08 $21.90 $22.07 $21.16 7,215
2021-08-31 $21.80 $21.97 $21.77 $21.93 $21.02 6,512
2021-08-30 $21.84 $21.84 $21.70 $21.79 $20.89 4,451
2021-08-27 $21.72 $21.80 $21.63 $21.80 $20.90 3,248
2021-08-26 $21.63 $21.63 $21.51 $21.51 $20.62 1,817
2021-08-25 $21.64 $21.64 $21.52 $21.61 $20.71 2,986
2021-08-24 $21.50 $21.58 $21.44 $21.49 $20.60 3,756
2021-08-23 $21.05 $21.23 $21.05 $21.22 $20.34 6,651
2021-08-20 $21.00 $21.00 $20.79 $20.89 $20.02 7,549
2021-08-19 $21.30 $21.36 $21.00 $21.00 $20.13 7,442
2021-08-18 $21.70 $21.70 $21.33 $21.39 $20.50 4,471
2021-08-17 $21.74 $21.74 $21.45 $21.48 $20.59 9,727
2021-08-16 $21.82 $21.88 $21.62 $21.76 $20.86 10,410
2021-08-13 $21.87 $21.93 $21.80 $21.82 $20.92 5,404
2021-08-12 $21.89 $21.89 $21.74 $21.78 $20.88 4,136
2021-08-11 $21.90 $21.90 $21.87 $21.90 $20.99 2,143
2021-08-10 $21.61 $21.79 $21.57 $21.71 $20.81 5,659
2021-08-09 $21.72 $21.72 $21.52 $21.56 $20.67 5,462
2021-08-06 $21.69 $21.69 $21.45 $21.59 $20.70 6,935
2021-08-05 $21.92 $21.92 $21.76 $21.76 $20.86 2,990
2021-08-04 $21.89 $21.98 $21.83 $21.84 $20.93 5,075
2021-08-03 $21.85 $21.85 $21.79 $21.79 $20.89 4,517
2021-08-02 $21.84 $21.85 $21.76 $21.76 $20.86 5,645
2021-07-30 $21.86 $21.86 $21.61 $21.73 $20.83 4,766
2021-07-29 $21.47 $21.89 $21.47 $21.82 $20.92 7,888
2021-07-28 $21.20 $21.44 $21.20 $21.39 $20.50 7,432
2021-07-27 $21.45 $21.45 $21.06 $21.29 $20.41 5,585
2021-07-26 $21.37 $21.52 $21.32 $21.45 $20.56 14,520
2021-07-23 $21.71 $21.71 $21.30 $21.47 $20.58 8,046
2021-07-22 $21.71 $21.80 $21.47 $21.55 $20.66 5,937
2021-07-21 $21.25 $21.55 $21.24 $21.55 $20.66 4,294
2021-07-20 $21.27 $21.27 $21.18 $21.25 $20.37 3,810
2021-07-19 $21.31 $21.31 $21.00 $21.20 $20.32 13,992
2021-07-16 $21.78 $21.78 $21.37 $21.45 $20.56 8,649
2021-07-15 $21.55 $21.82 $21.55 $21.69 $20.79 5,852
2021-07-14 $21.80 $21.80 $21.60 $21.71 $20.81 10,774
2021-07-13 $21.70 $21.72 $21.37 $21.48 $20.59 14,117
2021-07-12 $22.00 $22.00 $21.77 $21.85 $20.94 9,259
2021-07-09 $21.93 $21.95 $21.81 $21.92 $21.01 6,979
2021-07-08 $21.70 $21.74 $21.53 $21.64 $20.74 10,099
2021-07-07 $22.05 $22.05 $21.79 $21.82 $20.92 8,447
2021-07-06 $21.94 $22.02 $21.74 $21.76 $20.86 40,914
2021-07-02 $22.05 $22.05 $21.72 $21.85 $20.94 5,280
2021-07-01 $21.97 $21.97 $21.72 $21.79 $20.89 10,550
2021-06-30 $22.00 $22.10 $21.83 $21.86 $20.95 9,755
2021-06-29 $21.88 $21.93 $21.83 $21.83 $20.93 7,933
2021-06-28 $22.00 $22.00 $21.87 $21.87 $20.96 6,471
2021-06-25 $22.00 $22.00 $21.97 $21.99 $21.08 8,331
2021-06-24 $21.99 $22.00 $21.86 $21.99 $21.08 17,257
2021-06-23 $21.84 $22.00 $21.84 $21.89 $20.98 10,372
2021-06-22 $21.70 $21.79 $21.67 $21.73 $20.83 14,571
2021-06-21 $21.66 $21.88 $21.66 $21.80 $20.90 9,698
2021-06-18 $22.00 $22.00 $21.69 $21.69 $20.79 76,697
2021-06-17 $22.18 $22.18 $22.06 $22.06 $21.15 39,578
2021-06-16 $22.29 $22.48 $22.25 $22.25 $21.33 47,052
2021-06-15 $22.78 $22.78 $22.45 $22.45 $21.52 40,985
2021-06-14 $22.69 $22.74 $22.66 $22.72 $21.78 40,998
2021-06-11 $22.78 $22.78 $22.56 $22.66 $21.72 23,855
2021-06-10 $22.61 $22.80 $22.59 $22.71 $21.77 22,637
2021-06-09 $22.70 $22.99 $22.50 $22.55 $21.62 12,427
2021-06-08 $22.83 $22.89 $22.65 $22.72 $21.78 61,100
2021-06-07 $22.98 $22.98 $22.81 $22.87 $21.92 9,574
2021-06-04 $22.82 $22.97 $22.74 $22.94 $21.99 11,354
2021-06-03 $23.00 $23.00 $22.53 $22.62 $21.68 56,448
2021-06-02 $22.89 $22.98 $22.83 $22.98 $22.03 14,351
2021-06-01 $22.80 $22.90 $22.75 $22.89 $21.94 13,371
2021-05-28 $22.35 $22.68 $22.35 $22.58 $21.64 14,241
2021-05-27 $22.56 $22.59 $22.36 $22.39 $21.46 95,023
2021-05-26 $22.24 $22.47 $22.18 $22.39 $21.46 19,874
2021-05-25 $22.35 $22.35 $22.01 $22.13 $21.21 12,166
2021-05-24 $22.19 $22.36 $22.07 $22.18 $21.26 19,481
2021-05-21 $22.20 $22.20 $21.81 $22.06 $21.15 5,785
2021-05-20 $21.93 $22.27 $21.87 $22.00 $21.09 4,114
2021-05-19 $22.09 $22.09 $21.77 $21.87 $20.96 5,807
2021-05-18 $22.19 $22.19 $21.87 $22.18 $21.26 15,784
2021-05-17 $21.78 $22.18 $21.78 $22.07 $21.16 6,534
2021-05-14 $21.58 $21.80 $21.58 $21.80 $20.90 3,264
2021-05-13 $21.95 $21.95 $21.26 $21.34 $20.46 37,270
2021-05-12 $22.01 $22.16 $21.56 $21.80 $20.90 25,848
2021-05-11 $22.29 $22.29 $22.04 $22.07 $21.16 32,550
2021-05-10 $22.50 $22.52 $22.31 $22.31 $21.39 12,963
2021-05-07 $22.10 $22.50 $22.10 $22.50 $21.56 27,102
2021-05-06 $22.00 $22.10 $21.90 $22.10 $21.18 19,999
2021-05-05 $21.88 $21.97 $21.85 $21.89 $20.98 6,267
2021-05-04 $21.75 $21.77 $21.57 $21.62 $20.72 10,608
2021-05-03 $21.75 $21.90 $21.68 $21.81 $20.91 5,253
2021-04-30 $21.90 $21.92 $21.62 $21.64 $20.74 7,697
2021-04-29 $22.09 $22.09 $21.88 $21.94 $21.03 7,613
2021-04-28 $22.07 $22.11 $21.99 $22.09 $21.17 10,267
2021-04-27 $22.14 $22.14 $21.97 $22.02 $21.11 7,724
2021-04-26 $21.96 $22.07 $21.91 $22.04 $21.13 25,425
2021-04-23 $21.80 $21.90 $21.74 $21.79 $20.89 8,085
2021-04-22 $21.72 $21.77 $21.66 $21.74 $20.84 5,328
2021-04-21 $21.42 $21.73 $21.42 $21.72 $20.82 6,066
2021-04-20 $21.66 $21.72 $21.55 $21.63 $20.73 11,730
2021-04-19 $21.75 $21.80 $21.69 $21.71 $20.81 6,059
2021-04-16 $21.75 $21.75 $21.74 $21.75 $20.85 7,991
2021-04-15 $21.60 $21.75 $21.60 $21.75 $20.85 7,461
2021-04-14 $21.47 $21.53 $21.45 $21.50 $20.61 10,682
2021-04-13 $21.35 $21.47 $21.35 $21.38 $20.49 5,861
2021-04-12 $21.42 $21.42 $21.27 $21.30 $20.42 5,757
2021-04-09 $21.24 $21.42 $21.24 $21.42 $20.53 6,153
2021-04-08 $21.43 $21.49 $21.30 $21.47 $20.58 5,961
2021-04-07 $21.53 $21.53 $21.29 $21.37 $20.48 12,191
2021-04-06 $21.48 $21.53 $21.40 $21.53 $20.64 7,217
2021-04-05 $21.40 $21.50 $21.40 $21.45 $20.56 6,675
2021-04-01 $21.24 $21.36 $21.20 $21.36 $20.47 4,212
2021-03-31 $21.08 $21.13 $20.95 $21.02 $20.15 31,377
2021-03-30 $21.03 $21.11 $20.82 $21.06 $20.19 9,459
2021-03-29 $21.30 $21.30 $20.93 $21.03 $20.16 15,045
2021-03-26 $20.92 $21.06 $20.80 $21.06 $20.19 7,376
2021-03-25 $20.55 $20.79 $20.29 $20.73 $19.87 13,726
2021-03-24 $20.92 $21.18 $20.73 $20.73 $19.87 7,834
2021-03-23 $21.25 $21.25 $20.92 $20.92 $20.05 18,826
2021-03-22 $21.56 $21.56 $21.43 $21.46 $20.57 9,139
2021-03-19 $21.46 $21.50 $21.42 $21.47 $20.58 25,196
2021-03-18 $21.57 $21.57 $21.33 $21.40 $20.51 5,982
2021-03-17 $21.61 $21.72 $21.25 $21.71 $20.81 11,377
2021-03-16 $21.70 $21.70 $21.57 $21.60 $20.70 5,240
2021-03-15 $21.67 $21.69 $21.58 $21.68 $20.78 8,019
2021-03-12 $21.75 $21.75 $21.49 $21.58 $20.69 12,127
2021-03-11 $21.76 $21.80 $21.59 $21.80 $20.90 10,348
2021-03-10 $21.22 $22.02 $21.22 $21.37 $20.48 172,220
2021-03-09 $20.89 $21.00 $20.89 $20.99 $20.12 7,628
2021-03-08 $21.15 $21.24 $20.73 $20.75 $19.89 11,497
2021-03-05 $21.29 $21.29 $20.70 $21.12 $20.24 23,601
2021-03-04 $21.39 $21.40 $20.75 $20.81 $19.95 11,959
2021-03-03 $21.60 $21.60 $21.22 $21.31 $20.43 8,346
2021-03-02 $21.50 $21.60 $21.45 $21.54 $20.65 4,663
2021-03-01 $21.51 $21.59 $21.13 $21.41 $20.52 14,472
2021-02-26 $21.16 $21.16 $20.96 $20.99 $20.12 12,443
2021-02-25 $22.14 $22.14 $21.21 $21.21 $20.33 25,685
2021-02-24 $21.61 $22.12 $21.61 $22.12 $21.20 10,065
2021-02-23 $21.95 $21.95 $21.62 $21.79 $20.89 22,351
2021-02-22 $22.00 $22.20 $22.00 $22.13 $21.21 17,404
2021-02-19 $21.82 $22.13 $21.82 $22.05 $21.14 14,384
2021-02-18 $22.00 $22.04 $21.66 $21.85 $20.94 15,695
2021-02-17 $21.99 $22.14 $21.62 $21.97 $21.06 11,343
2021-02-16 $21.84 $22.22 $21.79 $21.88 $20.97 31,466
2021-02-12 $21.61 $21.82 $21.57 $21.75 $20.85 13,980
2021-02-11 $21.57 $21.84 $21.48 $21.51 $20.62 31,077
2021-02-10 $21.73 $21.77 $21.17 $21.59 $20.70 22,712
2021-02-09 $21.54 $21.70 $21.35 $21.68 $20.78 22,028
2021-02-08 $21.34 $21.55 $21.03 $21.39 $20.50 57,816
2021-02-05 $21.36 $21.66 $21.15 $21.35 $20.47 26,866
2021-02-04 $21.14 $21.18 $21.00 $21.07 $20.19 7,167
2021-02-03 $20.99 $21.34 $20.95 $21.12 $20.24 11,742
2021-02-02 $20.73 $21.00 $20.67 $20.99 $20.12 39,837
2021-02-01 $20.10 $20.98 $19.82 $20.61 $19.76 44,074
2021-01-29 $20.97 $20.97 $19.80 $20.04 $19.21 272,209
2021-01-28 $21.14 $21.14 $21.00 $21.01 $20.14 15,780
2021-01-27 $21.26 $21.26 $21.00 $21.00 $20.13 9,793
2021-01-26 $21.45 $21.48 $21.33 $21.36 $20.47 7,416
2021-01-25 $22.00 $22.00 $21.31 $21.45 $20.56 31,117
2021-01-22 $21.35 $21.52 $21.00 $21.52 $20.63 14,100
2021-01-21 $21.52 $21.60 $21.40 $21.42 $20.53 15,122
2021-01-20 $21.41 $21.71 $21.41 $21.60 $20.70 25,862
2021-01-19 $21.36 $21.37 $21.26 $21.32 $20.44 16,912
2021-01-15 $21.35 $21.35 $21.00 $21.00 $20.13 24,165
2021-01-14 $21.17 $21.41 $21.12 $21.34 $20.46 11,387
2021-01-13 $21.09 $21.09 $21.00 $21.06 $20.19 7,338
2021-01-12 $20.78 $21.06 $20.73 $20.98 $20.11 11,475
2021-01-11 $20.75 $20.93 $20.63 $20.72 $19.86 16,949
2021-01-08 $21.29 $21.29 $21.00 $21.07 $20.20 13,349
2021-01-07 $20.90 $21.08 $20.89 $21.01 $20.14 4,872
2021-01-06 $20.81 $21.01 $20.74 $20.81 $19.95 14,566
2021-01-05 $20.83 $21.01 $20.68 $21.01 $20.14 9,162
2021-01-04 $21.01 $21.30 $20.50 $20.68 $19.83 23,567
2020-12-31 $20.63 $20.63 $20.32 $20.38 $19.54 9,799
2020-12-30 $20.25 $20.75 $20.25 $20.59 $19.74 9,111
2020-12-29 $20.24 $20.51 $20.13 $20.17 $19.34 13,458
2020-12-28 $21.25 $21.25 $20.00 $20.10 $19.27 47,506
2020-12-24 $20.59 $20.73 $20.57 $20.59 $19.74 5,602
2020-12-23 $20.48 $20.70 $20.45 $20.55 $19.70 16,242
2020-12-22 $20.44 $20.48 $20.00 $20.07 $19.24 27,361
2020-12-21 $21.68 $21.68 $20.05 $20.56 $19.71 46,411
2020-12-18 $21.68 $21.89 $21.68 $21.76 $20.08 39,727
2020-12-17 $21.46 $21.87 $21.30 $21.68 $20.01 50,820
2020-12-16 $21.05 $21.36 $21.00 $21.20 $19.56 38,412
2020-12-15 $20.77 $20.87 $20.69 $20.84 $19.23 10,101
2020-12-14 $20.70 $20.70 $20.45 $20.57 $18.98 12,866
2020-12-11 $20.45 $20.63 $20.45 $20.56 $18.97 11,034
2020-12-10 $20.37 $20.53 $20.37 $20.50 $18.92 6,823
2020-12-09 $20.61 $20.77 $20.29 $20.36 $18.79 154,281
2020-12-08 $20.57 $20.73 $20.57 $20.61 $19.01 13,432
2020-12-07 $20.70 $20.71 $20.35 $20.47 $18.89 9,167
2020-12-04 $20.49 $20.72 $20.49 $20.64 $19.05 30,797
2020-12-03 $20.33 $20.37 $19.70 $20.32 $18.75 21,847
2020-12-02 $20.15 $20.33 $19.62 $20.31 $18.74 9,256
2020-12-01 $20.10 $20.15 $19.78 $20.10 $18.55 11,849
2020-11-30 $19.84 $19.94 $19.60 $19.63 $18.12 7,319
2020-11-27 $20.09 $20.15 $19.95 $19.96 $18.42 10,127
2020-11-25 $20.02 $20.09 $19.90 $20.07 $18.52 9,469
2020-11-24 $19.83 $19.94 $19.70 $19.94 $18.40 13,487
2020-11-23 $19.54 $19.79 $19.47 $19.66 $18.14 207,020
2020-11-20 $19.44 $19.45 $19.36 $19.41 $17.91 2,091
2020-11-19 $19.45 $19.59 $19.44 $19.44 $17.94 3,430
2020-11-18 $19.79 $19.87 $19.50 $19.69 $18.17 8,549
2020-11-17 $19.74 $19.83 $19.69 $19.72 $18.20 8,496
2020-11-16 $19.66 $19.94 $19.55 $19.71 $18.19 9,581
2020-11-13 $19.20 $19.83 $19.20 $19.55 $18.04 13,831
2020-11-12 $19.34 $19.63 $19.29 $19.36 $17.87 8,425
2020-11-11 $19.46 $19.49 $19.25 $19.35 $17.85 12,610
2020-11-10 $19.13 $19.51 $19.13 $19.25 $17.76 4,868
2020-11-09 $19.35 $19.68 $19.31 $19.31 $17.82 7,459
2020-11-06 $19.25 $19.25 $19.05 $19.08 $17.61 3,579
2020-11-05 $18.67 $19.13 $18.67 $18.98 $17.52 10,824
2020-11-04 $18.43 $18.52 $18.35 $18.50 $17.07 6,413
2020-11-03 $18.03 $18.29 $17.89 $18.14 $16.74 4,870
2020-11-02 $17.80 $18.00 $17.55 $17.98 $16.59 10,558
2020-10-30 $17.68 $17.74 $17.57 $17.67 $16.31 8,190
2020-10-29 $17.40 $17.73 $17.40 $17.63 $16.27 3,807
2020-10-28 $17.90 $17.90 $17.38 $17.51 $16.16 7,517
2020-10-27 $18.01 $18.30 $18.01 $18.12 $16.72 3,716
2020-10-26 $18.39 $18.40 $18.12 $18.19 $16.79 6,768
2020-10-23 $18.12 $18.40 $18.12 $18.40 $16.98 7,540
2020-10-22 $18.20 $18.20 $18.03 $18.13 $16.73 1,914
2020-10-21 $18.09 $18.17 $18.09 $18.17 $16.76 2,150
2020-10-20 $18.20 $18.20 $18.10 $18.17 $16.77 6,309
2020-10-19 $18.01 $18.19 $18.01 $18.01 $16.62 9,821
2020-10-16 $17.91 $18.20 $17.91 $18.12 $16.72 3,766
2020-10-15 $17.90 $18.04 $17.79 $18.03 $16.64 4,701
2020-10-14 $18.00 $18.14 $17.87 $17.87 $16.49 5,370
2020-10-13 $17.92 $17.92 $17.79 $17.86 $16.48 2,241
2020-10-12 $17.99 $18.00 $17.95 $17.97 $16.58 2,977
2020-10-09 $17.85 $18.01 $17.85 $17.92 $16.54 4,048
2020-10-08 $17.85 $17.85 $17.67 $17.79 $16.42 5,164
2020-10-07 $17.62 $17.83 $17.62 $17.76 $16.39 3,879
2020-10-06 $17.59 $17.83 $17.56 $17.62 $16.26 11,887
2020-10-05 $17.38 $17.93 $17.38 $17.52 $16.17 7,579
2020-10-02 $17.25 $17.59 $17.16 $17.29 $15.96 9,730
2020-10-01 $17.70 $17.70 $17.47 $17.47 $16.12 1,668
2020-09-30 $17.58 $17.64 $17.39 $17.45 $16.11 4,846
2020-09-29 $17.46 $17.49 $17.34 $17.35 $16.01 2,393
2020-09-28 $17.20 $17.53 $17.20 $17.29 $15.96 8,584
2020-09-25 $17.16 $17.35 $17.00 $17.29 $15.96 9,639
2020-09-24 $17.00 $17.28 $17.00 $17.28 $15.94 2,046
2020-09-23 $17.53 $17.53 $17.10 $17.10 $15.78 2,740
2020-09-22 $17.69 $17.70 $17.55 $17.55 $16.20 2,615
2020-09-21 $17.74 $17.74 $17.29 $17.39 $16.05 12,200
2020-09-18 $17.97 $18.03 $17.97 $18.00 $16.61 3,129
2020-09-17 $18.16 $18.16 $18.06 $18.07 $16.68 2,059
2020-09-16 $18.24 $18.44 $18.24 $18.30 $16.89 7,157
2020-09-15 $18.44 $18.44 $18.19 $18.22 $16.81 3,868
2020-09-14 $17.93 $18.30 $17.93 $18.22 $16.81 4,000
2020-09-11 $17.90 $18.06 $17.57 $17.78 $16.41 5,415
2020-09-10 $17.96 $18.38 $17.92 $17.99 $16.60 9,898
2020-09-09 $17.63 $18.02 $17.63 $17.85 $16.47 8,227
2020-09-08 $17.41 $17.80 $17.05 $17.45 $16.10 14,126
2020-09-04 $17.86 $17.87 $17.61 $17.82 $16.44 12,465
2020-09-03 $17.94 $17.94 $17.56 $17.70 $16.33 5,024
2020-09-02 $17.85 $17.87 $17.57 $17.80 $16.43 8,065
2020-09-01 $17.74 $18.02 $17.74 $17.96 $16.57 19,569
2020-08-31 $17.98 $17.98 $17.70 $17.72 $16.35 5,613
2020-08-28 $17.59 $17.96 $17.59 $17.81 $16.44 8,243
2020-08-27 $18.12 $18.12 $17.58 $17.63 $16.27 1,702
2020-08-26 $17.68 $17.83 $17.61 $17.76 $16.39 5,591
2020-08-25 $17.85 $17.85 $17.48 $17.75 $16.38 5,088
2020-08-24 $17.85 $17.98 $17.55 $17.74 $16.37 17,733
2020-08-21 $17.49 $17.49 $17.40 $17.41 $16.07 2,292
2020-08-20 $17.31 $17.48 $17.31 $17.39 $16.05 2,326
2020-08-19 $17.69 $17.69 $17.47 $17.47 $16.12 2,671
2020-08-18 $17.54 $18.19 $17.25 $17.52 $16.17 16,189
2020-08-17 $17.56 $17.56 $17.46 $17.49 $16.14 2,349
2020-08-14 $17.50 $17.56 $17.27 $17.46 $16.11 6,562
2020-08-13 $17.26 $17.51 $17.26 $17.44 $16.09 4,662
2020-08-12 $17.37 $17.49 $17.36 $17.40 $16.06 5,540
2020-08-11 $17.16 $17.44 $17.14 $17.14 $15.82 2,994
2020-08-10 $17.00 $17.32 $17.00 $17.15 $15.82 4,643
2020-08-07 $17.48 $17.75 $17.05 $17.25 $15.92 4,184
2020-08-06 $17.40 $17.66 $17.29 $17.34 $16.00 3,368
2020-08-05 $17.68 $17.68 $17.40 $17.40 $16.05 4,540
2020-08-04 $16.96 $17.12 $16.71 $17.08 $15.76 14,341
2020-08-03 $17.15 $17.24 $16.84 $16.96 $15.65 16,153
2020-07-31 $17.70 $17.80 $17.15 $17.19 $15.87 7,187
2020-07-30 $17.22 $17.35 $17.08 $17.33 $15.99 3,568
2020-07-29 $17.73 $17.75 $17.63 $17.65 $16.29 1,520
2020-07-28 $17.88 $17.88 $17.40 $17.58 $16.22 5,447
2020-07-27 $17.89 $17.89 $17.48 $17.59 $16.23 13,585
2020-07-24 $17.31 $17.84 $16.82 $17.13 $15.81 11,277
2020-07-23 $17.43 $17.46 $17.11 $17.17 $15.85 4,587
2020-07-22 $17.62 $17.62 $17.34 $17.35 $16.01 4,609
2020-07-21 $17.50 $17.55 $17.35 $17.45 $16.10 11,731
2020-07-20 $17.48 $17.48 $17.31 $17.40 $16.06 5,831
2020-07-17 $17.42 $17.50 $17.23 $17.28 $15.95 10,904
2020-07-16 $17.05 $17.31 $17.05 $17.21 $15.88 3,930
2020-07-15 $17.19 $17.34 $17.17 $17.20 $15.87 6,000
2020-07-14 $17.00 $17.08 $16.79 $17.07 $15.75 6,278
2020-07-13 $17.28 $17.37 $16.87 $16.87 $15.57 4,948
2020-07-10 $17.15 $17.15 $16.76 $16.91 $15.61 5,173
2020-07-09 $16.90 $17.22 $16.73 $16.77 $15.48 5,991
2020-07-08 $16.67 $16.91 $16.67 $16.80 $15.50 3,600
2020-07-07 $16.62 $16.75 $16.54 $16.65 $15.37 5,300
2020-07-06 $16.72 $16.80 $16.64 $16.71 $15.42 19,388
2020-07-02 $16.61 $16.71 $16.53 $16.55 $15.27 7,470
2020-07-01 $16.35 $16.60 $16.35 $16.48 $15.21 4,900
2020-06-30 $16.18 $16.42 $16.18 $16.40 $15.13 1,841
2020-06-29 $16.00 $16.37 $16.00 $16.36 $15.10 8,518
2020-06-26 $16.29 $16.29 $16.07 $16.09 $14.85 3,120
2020-06-25 $16.25 $16.32 $16.24 $16.24 $14.99 4,107
2020-06-24 $16.49 $16.49 $16.00 $16.00 $14.77 9,741
2020-06-23 $16.30 $16.64 $16.30 $16.46 $15.19 2,929
2020-06-22 $16.12 $16.17 $16.04 $16.15 $14.90 12,740
2020-06-19 $16.38 $16.47 $16.01 $16.27 $15.01 12,376
2020-06-18 $16.25 $16.31 $16.17 $16.18 $14.93 9,340
2020-06-17 $16.36 $16.38 $16.23 $16.23 $14.98 13,437
2020-06-16 $16.64 $16.65 $16.27 $16.28 $15.02 8,409
2020-06-15 $15.68 $16.29 $15.64 $16.17 $14.92 13,175
2020-06-12 $16.41 $16.52 $15.90 $16.16 $14.91 10,454
2020-06-11 $16.14 $16.38 $15.78 $15.78 $14.56 12,807
2020-06-10 $16.52 $16.70 $16.52 $16.64 $15.36 6,539
2020-06-09 $16.66 $16.72 $16.60 $16.67 $15.38 4,670
2020-06-08 $16.51 $16.84 $16.51 $16.72 $15.43 12,677
2020-06-05 $16.12 $16.57 $16.12 $16.48 $15.21 17,800
2020-06-04 $16.15 $16.31 $16.15 $16.23 $14.98 4,087
2020-06-03 $16.19 $16.33 $16.13 $16.30 $15.04 7,171
2020-06-02 $15.75 $16.07 $15.71 $15.89 $14.66 10,368
2020-06-01 $15.27 $15.66 $15.27 $15.64 $14.43 12,308
2020-05-29 $15.35 $15.36 $15.26 $15.33 $14.15 4,263
2020-05-28 $15.34 $15.50 $15.30 $15.35 $14.17 6,067
2020-05-27 $15.34 $15.40 $15.22 $15.36 $14.17 4,466
2020-05-26 $15.16 $15.49 $15.11 $15.23 $14.05 18,850
2020-05-22 $15.16 $15.33 $15.06 $15.16 $13.99 8,533
2020-05-21 $15.45 $15.45 $15.30 $15.30 $14.12 2,008
2020-05-20 $15.25 $15.46 $15.25 $15.35 $14.17 6,306
2020-05-19 $15.02 $15.36 $15.02 $15.12 $13.95 4,080
2020-05-18 $14.80 $15.02 $14.80 $15.00 $13.84 10,535
2020-05-15 $14.59 $14.80 $14.56 $14.70 $13.57 11,990
2020-05-14 $14.28 $14.50 $14.19 $14.42 $13.31 7,769
2020-05-13 $14.52 $14.98 $14.40 $14.42 $13.31 129,199
2020-05-12 $14.56 $14.95 $14.10 $14.35 $13.24 10,663
2020-05-11 $14.95 $14.95 $14.87 $14.90 $13.75 6,701
2020-05-08 $14.60 $15.19 $14.60 $15.02 $13.86 20,006
2020-05-07 $14.92 $14.94 $14.89 $14.90 $13.75 2,929
2020-05-06 $14.72 $14.98 $14.72 $14.76 $13.62 25,158
2020-05-05 $14.54 $14.74 $14.36 $14.44 $13.33 30,674
2020-05-04 $14.27 $14.37 $14.15 $14.15 $13.06 7,033
2020-05-01 $14.43 $14.43 $14.26 $14.32 $13.21 5,177
2020-04-30 $15.00 $15.03 $14.73 $14.75 $13.61 7,510
2020-04-29 $14.68 $15.30 $14.68 $15.10 $13.93 14,230
2020-04-28 $14.61 $14.61 $14.43 $14.55 $13.43 17,160
2020-04-27 $14.07 $14.60 $14.07 $14.39 $13.28 14,342
2020-04-24 $14.04 $14.49 $14.04 $14.45 $13.33 7,821
2020-04-23 $13.90 $14.38 $13.90 $14.06 $12.97 25,335
2020-04-22 $13.65 $13.87 $13.63 $13.85 $12.78 19,254
2020-04-21 $13.67 $13.67 $13.41 $13.45 $12.41 16,455
2020-04-20 $13.63 $13.90 $13.63 $13.79 $12.73 8,801
2020-04-17 $13.67 $13.90 $13.56 $13.90 $12.83 16,336
2020-04-16 $13.89 $13.90 $13.53 $13.53 $12.49 12,297
2020-04-15 $14.20 $14.24 $13.51 $14.03 $12.95 28,001
2020-04-14 $14.42 $14.64 $14.20 $14.39 $13.28 12,726
2020-04-13 $14.32 $14.32 $13.86 $13.97 $12.89 15,780
2020-04-09 $13.64 $14.29 $13.64 $13.98 $12.90 133,555
2020-04-08 $13.50 $13.54 $13.25 $13.36 $12.33 7,170
2020-04-07 $13.39 $13.57 $13.22 $13.22 $12.20 8,731
2020-04-06 $12.73 $12.99 $12.68 $12.88 $11.89 10,089
2020-04-03 $12.69 $12.76 $11.76 $12.21 $11.27 30,699
2020-04-02 $12.36 $12.58 $12.17 $12.45 $11.49 15,860
2020-04-01 $12.25 $12.64 $12.01 $12.16 $11.22 15,873
2020-03-31 $12.60 $12.64 $12.29 $12.64 $11.66 24,949
2020-03-30 $12.65 $12.85 $12.14 $12.25 $11.30 39,495
2020-03-27 $13.08 $13.20 $12.20 $12.48 $11.52 42,926
2020-03-26 $12.97 $13.64 $12.70 $12.98 $11.98 42,112
2020-03-25 $13.63 $13.90 $12.72 $13.04 $12.03 16,772
2020-03-24 $12.44 $12.75 $12.44 $12.55 $11.58 9,666
2020-03-23 $11.48 $12.41 $11.45 $11.69 $10.79 22,761
2020-03-20 $12.63 $12.63 $11.43 $11.65 $10.75 34,459
2020-03-19 $11.58 $12.26 $11.24 $12.17 $11.23 18,950
2020-03-18 $12.81 $12.85 $12.01 $12.01 $11.08 43,961
2020-03-17 $12.65 $13.58 $12.49 $13.56 $12.51 37,629
2020-03-16 $13.50 $13.50 $12.00 $12.46 $11.50 47,637
2020-03-13 $14.04 $14.81 $13.71 $13.80 $12.74 33,347
2020-03-12 $15.00 $15.00 $14.08 $14.08 $12.99 19,016
2020-03-11 $15.83 $15.84 $15.33 $15.42 $14.23 7,388
2020-03-10 $15.66 $16.00 $15.66 $16.00 $14.77 24,751
2020-03-09 $16.00 $16.28 $15.05 $15.17 $14.00 22,842
2020-03-06 $17.30 $17.30 $17.12 $17.15 $15.83 14,939
2020-03-05 $17.76 $17.76 $17.40 $17.46 $16.11 15,676
2020-03-04 $17.50 $17.75 $17.50 $17.74 $16.37 8,266
2020-03-03 $17.84 $17.89 $17.54 $17.61 $16.25 22,590
2020-03-02 $17.45 $17.82 $17.00 $17.81 $16.44 21,766
2020-02-28 $18.03 $18.03 $17.01 $17.53 $16.18 28,761
2020-02-27 $18.13 $18.19 $18.00 $18.03 $16.64 15,863
2020-02-26 $18.26 $18.58 $18.26 $18.50 $17.07 25,604
2020-02-25 $18.77 $18.79 $18.50 $18.51 $17.08 17,765
2020-02-24 $19.06 $19.07 $18.90 $18.90 $17.44 11,310
2020-02-21 $19.43 $19.52 $19.32 $19.38 $17.88 8,552
2020-02-20 $19.47 $19.58 $19.24 $19.28 $17.79 12,850
2020-02-19 $19.78 $19.78 $19.67 $19.67 $18.15 10,753
2020-02-18 $19.75 $19.82 $19.69 $19.69 $18.17 8,571
2020-02-14 $19.71 $19.81 $19.70 $19.81 $18.28 8,620
2020-02-13 $19.78 $19.78 $19.64 $19.64 $18.12 7,680
2020-02-12 $19.40 $19.80 $19.40 $19.75 $18.23 6,980
2020-02-11 $19.43 $19.59 $19.40 $19.46 $17.96 5,526
2020-02-10 $19.41 $19.45 $19.40 $19.43 $17.93 10,307
2020-02-07 $19.53 $19.60 $19.40 $19.41 $17.91 5,797
2020-02-06 $19.86 $19.86 $19.74 $19.74 $18.22 4,352
2020-02-05 $19.90 $19.90 $19.73 $19.74 $18.21 8,619
2020-02-04 $19.38 $19.47 $19.38 $19.42 $17.92 7,146
2020-02-03 $19.22 $19.29 $19.15 $19.17 $17.69 11,556
2020-01-31 $19.51 $19.51 $19.21 $19.24 $17.76 12,070
2020-01-30 $19.56 $19.68 $19.56 $19.62 $18.11 8,065
2020-01-29 $19.70 $19.70 $19.57 $19.62 $18.11 3,374
2020-01-28 $19.53 $19.69 $19.53 $19.59 $18.08 13,074
2020-01-27 $20.00 $20.00 $19.60 $19.65 $18.13 13,332
2020-01-24 $20.20 $20.21 $20.11 $20.11 $18.56 4,767
2020-01-23 $20.28 $20.28 $20.05 $20.15 $18.59 4,680
2020-01-22 $20.20 $20.39 $20.20 $20.28 $18.71 3,379
2020-01-21 $20.28 $20.42 $20.15 $20.21 $18.65 26,870
2020-01-17 $20.34 $20.60 $20.34 $20.50 $18.92 11,538
2020-01-16 $20.37 $20.58 $20.37 $20.49 $18.91 9,192
2020-01-15 $20.52 $20.52 $20.36 $20.36 $18.79 45,239
2020-01-14 $20.44 $20.53 $20.35 $20.42 $18.84 5,007
2020-01-13 $20.52 $20.52 $20.30 $20.49 $18.91 6,541
2020-01-10 $20.44 $20.48 $20.39 $20.40 $18.83 9,583
2020-01-09 $20.46 $20.46 $20.30 $20.30 $18.73 14,166
2020-01-08 $20.11 $20.44 $20.11 $20.35 $18.78 21,990
2020-01-07 $20.32 $20.32 $20.13 $20.17 $18.61 6,632
2020-01-06 $20.18 $20.27 $20.11 $20.20 $18.64 13,129
2020-01-03 $20.40 $20.48 $20.31 $20.31 $18.74 8,213
2020-01-02 $20.54 $20.69 $20.34 $20.52 $18.94 20,912
2019-12-31 $20.24 $20.49 $20.21 $20.29 $18.72 14,763
2019-12-30 $20.38 $20.53 $20.07 $20.24 $18.68 33,967
2019-12-27 $20.34 $20.38 $20.15 $20.19 $18.63 7,521
2019-12-26 $20.09 $20.34 $20.09 $20.10 $18.55 10,788
2019-12-24 $19.96 $20.09 $19.96 $20.00 $18.46 4,215
2019-12-23 $20.10 $20.15 $19.90 $20.01 $18.47 11,044
2019-12-20 $21.34 $21.34 $21.01 $21.10 $18.30 11,752
2019-12-19 $21.29 $21.30 $21.18 $21.20 $18.38 4,745
2019-12-18 $20.73 $21.26 $20.73 $21.21 $18.39 7,865
2019-12-17 $20.78 $20.88 $20.75 $20.85 $18.08 23,029
2019-12-16 $20.67 $20.75 $20.67 $20.75 $17.99 5,555
2019-12-13 $20.61 $20.71 $20.59 $20.60 $17.86 135,690
2019-12-12 $20.33 $20.51 $20.28 $20.51 $17.78 34,641
2019-12-11 $20.33 $20.33 $20.30 $20.33 $17.63 8,124
2019-12-10 $20.40 $20.42 $20.27 $20.27 $17.58 3,719
2019-12-09 $20.61 $20.61 $20.42 $20.42 $17.71 3,479
2019-12-06 $20.79 $20.79 $20.76 $20.76 $18.00 1,427
2019-12-05 $20.74 $20.74 $20.61 $20.65 $17.91 4,158
2019-12-04 $20.70 $20.83 $20.70 $20.75 $17.99 2,731
2019-12-03 $20.57 $21.57 $20.52 $20.60 $17.86 5,462
2019-12-02 $20.50 $20.51 $20.48 $20.49 $17.77 5,758
2019-11-29 $20.60 $20.60 $20.50 $20.52 $17.79 2,197
2019-11-27 $20.51 $20.69 $20.50 $20.59 $17.85 2,570
2019-11-26 $20.82 $21.98 $20.56 $20.60 $17.86 9,512
2019-11-25 $20.91 $20.91 $20.74 $20.79 $18.03 2,075
2019-11-22 $20.90 $20.90 $20.77 $20.79 $18.03 1,775
2019-11-21 $20.62 $20.88 $20.62 $20.79 $18.03 3,986
2019-11-20 $20.82 $20.88 $20.75 $20.79 $18.03 1,695
2019-11-19 $20.63 $20.87 $20.63 $20.73 $17.98 4,826
2019-11-18 $20.63 $21.49 $20.63 $20.75 $17.99 17,583
2019-11-15 $20.50 $20.71 $20.50 $20.66 $17.91 4,871
2019-11-14 $20.90 $20.90 $20.60 $20.63 $17.89 7,022
2019-11-13 $20.75 $20.81 $20.50 $20.54 $17.81 2,660
2019-11-12 $20.90 $20.90 $20.75 $20.75 $17.99 1,791
2019-11-11 $20.60 $20.77 $20.55 $20.75 $17.99 9,454
2019-11-08 $21.06 $21.06 $20.69 $20.74 $17.98 8,132
2019-11-07 $21.32 $21.32 $20.91 $21.01 $18.22 5,764
2019-11-06 $21.00 $21.09 $20.85 $20.93 $18.15 11,387
2019-11-05 $20.80 $21.11 $20.80 $20.85 $18.08 25,236
2019-11-04 $20.71 $20.97 $20.68 $20.94 $18.16 11,544
2019-11-01 $20.32 $20.53 $20.32 $20.53 $17.80 2,406
2019-10-31 $20.25 $20.29 $20.25 $20.29 $17.59 717
2019-10-30 $20.61 $20.61 $20.20 $20.25 $17.56 2,419
2019-10-29 $20.54 $20.54 $20.50 $20.52 $17.79 1,038
2019-10-28 $20.48 $20.54 $20.47 $20.52 $17.79 1,712
2019-10-25 $20.45 $20.46 $20.35 $20.41 $17.70 7,605
2019-10-24 $20.52 $20.52 $20.35 $20.41 $17.70 2,597
2019-10-23 $20.34 $20.51 $20.34 $20.46 $17.74 1,550
2019-10-22 $20.36 $20.70 $20.36 $20.57 $17.84 7,169
2019-10-21 $20.23 $20.48 $20.23 $20.39 $17.68 3,218
2019-10-18 $20.61 $20.61 $20.45 $20.45 $17.73 2,404
2019-10-17 $20.40 $20.53 $20.40 $20.53 $17.80 11,634
2019-10-16 $20.11 $20.18 $20.08 $20.10 $17.43 2,571
2019-10-15 $19.91 $20.49 $19.91 $20.17 $17.49 2,576
2019-10-14 $20.24 $20.24 $20.16 $20.16 $17.48 1,866
2019-10-11 $20.30 $20.30 $20.24 $20.24 $17.55 1,460
2019-10-10 $19.98 $19.98 $19.93 $19.94 $17.29 1,439
2019-10-09 $19.84 $19.86 $19.68 $19.68 $17.06 4,305
2019-10-08 $19.79 $19.86 $19.76 $19.81 $17.18 12,754
2019-10-07 $20.05 $20.09 $19.86 $19.96 $17.31 3,138
2019-10-04 $19.87 $20.07 $19.75 $20.04 $17.38 4,999
2019-10-03 $20.01 $20.12 $19.88 $19.95 $17.30 4,544
2019-10-02 $19.97 $19.97 $19.77 $19.81 $17.18 2,189
2019-10-01 $19.79 $19.97 $19.79 $19.97 $17.32 1,062
2019-09-30 $20.11 $20.11 $19.92 $19.95 $17.30 6,201
2019-09-27 $20.30 $20.34 $20.07 $20.08 $17.41 6,988
2019-09-26 $19.89 $20.13 $19.89 $20.13 $17.45 6,265
2019-09-25 $20.32 $20.32 $20.07 $20.11 $17.44 7,502
2019-09-24 $20.67 $20.67 $20.48 $20.48 $17.76 1,981
2019-09-23 $20.71 $22.40 $20.58 $20.63 $17.89 8,456
2019-09-20 $20.71 $20.71 $20.57 $20.62 $17.88 4,160
2019-09-19 $21.00 $21.56 $20.34 $20.71 $17.96 18,702
2019-09-18 $20.85 $20.88 $20.85 $20.88 $18.11 346
2019-09-17 $21.00 $21.00 $20.85 $20.88 $18.11 2,945
2019-09-16 $20.93 $21.00 $20.88 $20.94 $18.16 3,671
2019-09-13 $21.00 $21.00 $20.80 $20.80 $18.04 4,763
2019-09-12 $20.50 $20.52 $20.45 $20.52 $17.79 3,858
2019-09-11 $20.45 $20.50 $20.39 $20.50 $17.78 7,071
2019-09-10 $20.40 $20.43 $20.22 $20.43 $17.72 17,534
2019-09-09 $20.33 $20.42 $20.26 $20.35 $17.65 10,187
2019-09-06 $20.46 $20.46 $20.45 $20.45 $17.73 1,800
2019-09-05 $20.42 $20.52 $20.42 $20.48 $17.76 7,158
2019-09-04 $20.09 $20.36 $20.09 $20.34 $17.64 4,099
2019-09-03 $19.97 $20.17 $19.97 $20.14 $17.46 2,279
2019-08-30 $20.11 $20.12 $20.07 $20.11 $17.44 8,400
2019-08-29 $20.23 $20.23 $20.01 $20.02 $17.36 7,788
2019-08-28 $20.00 $20.06 $20.00 $20.06 $17.39 4,005
2019-08-27 $20.00 $20.01 $19.87 $19.87 $17.23 28,948
2019-08-26 $19.96 $20.00 $19.96 $20.00 $17.34 988
2019-08-23 $19.96 $19.96 $19.76 $19.77 $17.14 2,534
2019-08-22 $19.90 $19.97 $19.90 $19.97 $17.32 3,504
2019-08-21 $20.14 $20.14 $19.90 $19.93 $17.28 4,755
2019-08-20 $19.81 $19.82 $19.78 $19.82 $17.19 2,241
2019-08-19 $19.70 $19.75 $19.68 $19.75 $17.13 8,316
2019-08-16 $19.98 $19.98 $19.78 $19.78 $17.15 2,159
2019-08-15 $19.57 $19.72 $19.53 $19.71 $17.09 2,646
2019-08-14 $19.60 $19.78 $19.13 $19.55 $16.95 12,957
2019-08-13 $20.04 $20.10 $20.03 $20.04 $17.38 4,066
2019-08-12 $20.09 $20.09 $19.97 $19.97 $17.32 1,745
2019-08-09 $20.28 $20.28 $20.04 $20.04 $17.38 1,806
2019-08-08 $20.47 $20.50 $20.21 $20.28 $17.58 6,322
2019-08-07 $20.45 $20.45 $20.23 $20.43 $17.72 2,600
2019-08-06 $20.31 $20.59 $20.28 $20.37 $17.66 7,032
2019-08-05 $20.15 $20.47 $20.15 $20.24 $17.55 6,199
2019-08-02 $21.02 $21.08 $20.64 $20.64 $17.90 2,755
2019-08-01 $21.18 $21.18 $21.00 $21.00 $18.21 2,328
2019-07-31 $21.32 $21.36 $21.14 $21.15 $18.34 2,318
2019-07-30 $21.56 $21.56 $21.36 $21.41 $18.56 6,215
2019-07-29 $21.62 $21.68 $21.52 $21.53 $18.67 2,361
2019-07-26 $21.79 $21.81 $21.69 $21.69 $18.81 11,584
2019-07-25 $22.00 $22.00 $21.80 $21.80 $18.90 4,349
2019-07-24 $21.94 $21.94 $21.89 $21.93 $19.02 2,642
2019-07-23 $21.99 $21.99 $21.85 $21.95 $19.03 6,635
2019-07-22 $21.86 $21.99 $21.86 $21.91 $19.00 3,633
2019-07-19 $21.88 $22.03 $21.81 $21.81 $18.91 6,787
2019-07-18 $21.99 $22.06 $21.91 $22.00 $19.08 1,857
2019-07-17 $21.89 $22.03 $21.83 $21.83 $18.93 12,135
2019-07-16 $22.01 $22.01 $21.90 $21.90 $18.99 6,891
2019-07-15 $22.07 $22.07 $21.94 $21.94 $19.02 1,168
2019-07-12 $22.13 $22.13 $22.00 $22.00 $19.08 2,045
2019-07-11 $22.19 $22.19 $22.10 $22.10 $19.16 6,118
2019-07-10 $21.71 $21.91 $21.71 $21.87 $18.96 8,847
2019-07-09 $21.75 $21.75 $21.48 $21.58 $18.71 18,185
2019-07-08 $21.89 $21.98 $21.77 $21.85 $18.95 4,896
2019-07-05 $21.86 $21.89 $21.86 $21.87 $18.96 834
2019-07-03 $21.94 $21.99 $21.93 $21.96 $19.04 1,739
2019-07-02 $22.08 $22.08 $22.00 $22.00 $19.08 570
2019-07-01 $22.11 $22.22 $22.10 $22.11 $19.17 3,256
2019-06-28 $22.26 $22.26 $22.02 $22.10 $19.16 8,081
2019-06-27 $21.95 $22.11 $21.95 $22.07 $19.14 1,998
2019-06-26 $22.04 $22.09 $22.01 $22.07 $19.14 2,489
2019-06-25 $22.04 $22.05 $21.86 $21.86 $18.96 2,446
2019-06-24 $22.08 $22.10 $21.98 $22.07 $19.14 7,840
2019-06-21 $22.02 $22.08 $22.02 $22.08 $19.15 1,044
2019-06-20 $21.83 $22.20 $21.81 $22.17 $19.22 21,222
2019-06-19 $21.72 $21.79 $21.68 $21.79 $18.89 2,634
2019-06-18 $21.24 $21.77 $21.24 $21.70 $18.82 6,308
2019-06-17 $20.98 $21.16 $20.98 $21.11 $18.30 6,845
2019-06-14 $21.14 $21.14 $21.01 $21.01 $18.22 743
2019-06-13 $21.07 $21.14 $21.07 $21.07 $18.27 1,033
2019-06-12 $21.07 $21.15 $20.96 $21.03 $18.24 5,454
2019-06-11 $21.20 $21.20 $21.11 $21.11 $18.30 7,788
2019-06-10 $21.00 $21.12 $21.00 $21.05 $18.25 9,016
2019-06-07 $20.83 $21.00 $20.83 $21.00 $18.21 13,573
2019-06-06 $20.75 $20.76 $20.75 $20.76 $18.00 2,144
2019-06-05 $20.81 $20.81 $20.59 $20.76 $18.00 7,330
2019-06-04 $20.81 $20.81 $20.65 $20.81 $18.04 9,044
2019-06-03 $20.72 $21.00 $20.72 $20.77 $18.01 35,148
2019-05-31 $20.48 $20.63 $20.43 $20.63 $17.89 2,001
2019-05-30 $20.36 $20.45 $20.36 $20.45 $17.73 854
2019-05-29 $20.29 $20.42 $20.27 $20.39 $17.68 2,980
2019-05-28 $20.20 $20.27 $20.14 $20.15 $17.47 3,405
2019-05-24 $20.22 $20.55 $20.22 $20.22 $17.53 7,640
2019-05-23 $20.44 $20.50 $20.11 $20.17 $17.49 4,581
2019-05-22 $20.79 $20.79 $20.51 $20.52 $17.79 11,552
2019-05-21 $20.97 $20.97 $20.81 $20.81 $18.04 1,631
2019-05-20 $20.90 $20.95 $20.87 $20.90 $18.12 2,403
2019-05-17 $21.15 $21.16 $20.86 $20.87 $18.10 37,106
2019-05-16 $21.37 $21.43 $21.13 $21.22 $18.40 7,833
2019-05-15 $21.09 $21.13 $21.00 $21.13 $18.32 6,436
2019-05-14 $20.99 $21.09 $20.99 $21.09 $18.29 2,795
2019-05-13 $21.05 $21.21 $20.97 $20.97 $18.18 4,847
2019-05-10 $21.27 $21.58 $21.27 $21.56 $18.69 4,783
2019-05-09 $21.50 $21.50 $21.03 $21.35 $18.51 5,954
2019-05-08 $21.43 $21.65 $21.40 $21.47 $18.62 2,727
2019-05-07 $21.98 $21.98 $21.33 $21.43 $18.58 4,846
2019-05-06 $21.76 $21.81 $21.47 $21.81 $18.91 23,250
2019-05-03 $21.93 $22.19 $21.93 $22.19 $19.24 3,955
2019-05-02 $21.93 $22.37 $21.74 $21.75 $18.86 7,055
2019-05-01 $22.10 $22.14 $21.73 $22.00 $19.08 2,277
2019-04-30 $22.11 $22.11 $21.77 $22.05 $19.12 29,681
2019-04-29 $22.19 $22.19 $22.05 $22.08 $19.15 3,339
2019-04-26 $22.13 $22.20 $22.10 $22.16 $19.22 2,012
2019-04-25 $22.12 $22.23 $22.00 $22.04 $19.11 4,157
2019-04-24 $22.19 $22.19 $22.05 $22.05 $19.12 3,888
2019-04-23 $22.35 $22.38 $22.22 $22.26 $19.30 5,739
2019-04-22 $22.38 $22.77 $22.30 $22.35 $19.38 3,246
2019-04-18 $22.69 $22.69 $22.42 $22.55 $19.55 13,867
2019-04-17 $22.52 $22.56 $22.49 $22.51 $19.52 1,363
2019-04-16 $22.30 $22.43 $22.25 $22.40 $19.42 17,837
2019-04-15 $22.29 $22.41 $22.27 $22.41 $19.43 2,800
2019-04-12 $22.30 $22.45 $22.27 $22.27 $19.31 3,799
2019-04-11 $22.31 $22.47 $22.22 $22.24 $19.28 3,564
2019-04-10 $22.27 $22.46 $22.27 $22.31 $19.35 12,075
2019-04-09 $22.27 $22.30 $22.18 $22.26 $19.30 8,539
2019-04-08 $22.22 $22.22 $22.06 $22.17 $19.22 4,939
2019-04-05 $21.81 $22.17 $21.81 $22.08 $19.15 5,038
2019-04-04 $21.88 $22.01 $21.88 $21.91 $19.00 8,735
2019-04-03 $21.94 $22.03 $21.91 $21.96 $19.04 3,621
2019-04-02 $21.94 $21.94 $21.86 $21.86 $18.96 2,686
2019-04-01 $21.83 $21.95 $21.81 $21.87 $18.96 7,007
2019-03-29 $21.44 $21.52 $21.44 $21.51 $18.65 2,374
2019-03-28 $21.24 $21.25 $21.20 $21.23 $18.41 3,806
2019-03-27 $21.50 $21.50 $21.29 $21.39 $18.55 10,827
2019-03-26 $21.45 $21.74 $21.41 $21.44 $18.59 14,252
2019-03-25 $21.50 $21.52 $21.47 $21.47 $18.62 13,315
2019-03-22 $21.89 $22.09 $21.60 $21.60 $18.73 3,999
2019-03-21 $21.85 $21.86 $21.81 $21.83 $18.93 3,134
2019-03-20 $21.84 $22.00 $21.69 $21.86 $18.96 6,404
2019-03-19 $21.85 $21.86 $21.84 $21.84 $18.94 2,782
2019-03-18 $21.80 $21.81 $21.78 $21.78 $18.89 7,808
2019-03-15 $21.75 $21.75 $21.60 $21.61 $18.73 1,198
2019-03-14 $21.70 $21.97 $21.54 $21.54 $18.68 6,344
2019-03-13 $21.84 $21.84 $21.71 $21.72 $18.83 1,779
2019-03-12 $21.83 $21.83 $21.69 $21.70 $18.82 7,740
2019-03-11 $21.74 $21.91 $21.65 $21.71 $18.82 9,791
2019-03-08 $21.40 $22.28 $21.40 $21.54 $18.68 3,671
2019-03-07 $21.70 $21.70 $21.53 $21.53 $18.67 2,220
2019-03-06 $21.95 $21.95 $21.69 $21.75 $18.86 10,832
2019-03-05 $21.81 $21.81 $21.81 $21.81 $18.91 744
2019-03-04 $21.93 $22.00 $21.61 $21.70 $18.82 6,909
2019-03-01 $21.93 $21.93 $21.62 $21.69 $18.81 8,327
2019-02-28 $22.06 $22.06 $21.72 $21.73 $18.84 3,668
2019-02-27 $22.30 $22.30 $22.03 $22.13 $19.19 1,939
2019-02-26 $22.42 $22.47 $22.22 $22.28 $19.32 3,298
2019-02-25 $22.42 $22.47 $22.41 $22.42 $19.44 1,505
2019-02-22 $22.33 $22.44 $22.28 $22.31 $19.35 3,013
2019-02-21 $22.30 $22.30 $22.02 $22.05 $19.12 18,563
2019-02-20 $21.99 $22.23 $21.96 $22.23 $19.28 6,069
2019-02-19 $21.50 $21.80 $21.50 $21.80 $18.90 6,040
2019-02-15 $21.59 $21.80 $21.59 $21.78 $18.89 1,221
2019-02-14 $21.53 $21.66 $21.53 $21.61 $18.74 2,472
2019-02-13 $21.94 $21.94 $21.72 $21.74 $18.85 10,396
2019-02-12 $21.60 $22.05 $21.60 $21.94 $19.02 14,604
2019-02-11 $21.92 $21.92 $21.64 $21.70 $18.82 4,821
2019-02-08 $21.57 $21.77 $21.57 $21.71 $18.82 1,232
2019-02-07 $22.03 $22.03 $21.59 $21.79 $18.89 6,624
2019-02-06 $21.68 $22.06 $21.68 $21.97 $19.05 2,561
2019-02-05 $21.89 $22.09 $21.89 $22.06 $19.13 5,486
2019-02-04 $21.74 $21.87 $21.70 $21.87 $18.96 5,937
2019-02-01 $21.74 $21.89 $21.69 $21.83 $18.93 4,937
2019-01-31 $21.70 $21.89 $21.70 $21.89 $18.98 3,405
2019-01-30 $21.25 $21.71 $21.18 $21.66 $18.78 22,634
2019-01-29 $21.00 $21.11 $21.00 $21.09 $18.29 5,654
2019-01-28 $20.97 $20.98 $20.92 $20.98 $18.19 1,821
2019-01-25 $20.78 $21.00 $20.78 $20.97 $18.18 14,430
2019-01-24 $20.69 $20.95 $20.63 $20.78 $18.02 15,135
2019-01-23 $20.46 $20.55 $20.43 $20.49 $17.77 4,637
2019-01-22 $20.65 $20.65 $20.36 $20.43 $17.72 7,132
2019-01-18 $20.90 $20.90 $20.59 $20.68 $17.93 4,900
2019-01-17 $20.57 $20.66 $20.57 $20.66 $17.91 2,379
2019-01-16 $20.76 $20.76 $20.69 $20.73 $17.98 5,819
2019-01-15 $20.68 $20.68 $20.60 $20.60 $17.86 5,317
2019-01-14 $20.73 $20.73 $20.51 $20.51 $17.78 2,558
2019-01-11 $20.77 $20.77 $20.58 $20.58 $17.85 25,849
2019-01-10 $20.20 $20.72 $20.20 $20.57 $17.84 12,841
2019-01-09 $20.18 $20.34 $20.17 $20.34 $17.64 6,536
2019-01-08 $20.18 $20.18 $20.11 $20.12 $17.45 1,120
2019-01-07 $20.12 $20.20 $20.12 $20.18 $17.50 4,673
2019-01-04 $19.95 $20.20 $19.91 $20.20 $17.52 9,575
2019-01-03 $19.63 $19.83 $19.55 $19.71 $17.09 3,993
2019-01-02 $19.43 $19.62 $19.28 $19.57 $16.97 6,749
2018-12-31 $19.76 $19.76 $19.50 $19.66 $17.05 36,325
2018-12-28 $19.68 $19.80 $19.67 $19.76 $17.13 8,010
2018-12-27 $19.48 $19.54 $19.42 $19.54 $16.94 5,101
2018-12-26 $19.24 $19.56 $19.18 $19.56 $16.96 13,084
2018-12-24 $19.00 $19.36 $19.00 $19.22 $16.67 29,041
2018-12-21 $19.34 $20.15 $19.21 $19.25 $16.69 7,501
2018-12-20 $19.62 $19.86 $18.01 $19.24 $16.68 16,716
2018-12-19 $20.01 $20.30 $19.77 $19.82 $16.89 15,212
2018-12-18 $19.80 $20.01 $19.80 $19.99 $17.04 4,213
2018-12-17 $20.01 $20.01 $19.91 $19.91 $16.97 2,601
2018-12-14 $20.06 $20.20 $19.98 $20.03 $17.07 2,590
2018-12-13 $20.89 $20.89 $20.30 $20.32 $17.32 1,239
2018-12-12 $20.50 $20.50 $20.42 $20.42 $17.40 1,525
2018-12-11 $20.10 $20.11 $19.95 $19.95 $17.00 2,158
2018-12-10 $19.86 $20.21 $19.75 $19.84 $16.91 10,735
2018-12-07 $20.47 $20.50 $20.00 $20.10 $17.13 4,689
2018-12-06 $20.42 $20.50 $19.85 $20.48 $17.45 27,503
2018-12-04 $20.94 $20.94 $20.52 $20.52 $17.49 2,099
2018-12-03 $20.61 $20.94 $20.61 $20.65 $17.60 13,222
2018-11-30 $20.43 $20.44 $20.38 $20.38 $17.37 2,272
2018-11-29 $20.96 $20.96 $20.65 $20.72 $17.66 23,756
2018-11-28 $20.47 $20.92 $20.47 $20.87 $17.79 4,404
2018-11-27 $20.64 $20.64 $20.31 $20.34 $17.33 2,873
2018-11-26 $20.37 $20.59 $20.32 $20.51 $17.48 3,787
2018-11-23 $20.57 $21.05 $20.34 $20.38 $17.37 2,137
2018-11-21 $20.41 $20.58 $20.41 $20.51 $17.48 5,147
2018-11-20 $20.27 $20.33 $20.08 $20.11 $17.14 3,822
2018-11-19 $20.65 $20.68 $20.49 $20.60 $17.56 6,096
2018-11-16 $20.46 $20.76 $20.44 $20.46 $17.44 7,070
2018-11-15 $20.09 $20.68 $20.09 $20.58 $17.54 7,266
2018-11-14 $20.25 $20.25 $20.03 $20.06 $17.10 5,008
2018-11-13 $20.13 $20.24 $20.13 $20.24 $17.25 1,422
2018-11-12 $20.30 $20.30 $20.09 $20.09 $17.12 3,338
2018-11-09 $20.74 $20.74 $20.41 $20.45 $17.43 2,006
2018-11-08 $21.21 $21.35 $20.79 $20.99 $17.89 15,571
2018-11-07 $20.96 $21.24 $20.87 $21.21 $18.08 2,748
2018-11-06 $20.82 $21.42 $20.76 $20.76 $17.69 2,974
2018-11-05 $20.69 $21.05 $20.69 $20.94 $17.85 10,425
2018-11-02 $20.79 $20.94 $20.40 $20.71 $17.65 5,285
2018-11-01 $20.32 $20.76 $20.32 $20.76 $17.69 8,527
2018-10-31 $20.12 $20.12 $20.09 $20.09 $17.12 943
2018-10-30 $19.87 $20.09 $19.87 $19.97 $17.02 2,822
2018-10-29 $20.48 $20.48 $19.87 $19.87 $16.93 5,623
2018-10-26 $20.18 $20.20 $19.92 $20.11 $17.14 4,837
2018-10-25 $20.26 $21.19 $20.15 $20.21 $17.22 3,338
2018-10-24 $20.68 $20.68 $20.11 $20.11 $17.14 1,832
2018-10-23 $20.72 $21.25 $20.34 $20.73 $17.67 6,000
2018-10-22 $20.87 $20.93 $20.75 $20.79 $17.72 2,033
2018-10-19 $20.51 $20.71 $20.51 $20.62 $17.57 3,412
2018-10-18 $20.86 $20.86 $20.58 $20.58 $17.54 4,990
2018-10-17 $21.32 $21.32 $20.90 $20.99 $17.89 1,932
2018-10-16 $21.08 $21.20 $20.97 $21.19 $18.06 4,068
2018-10-15 $20.42 $20.85 $20.31 $20.76 $17.69 6,315
2018-10-12 $20.51 $21.24 $20.10 $20.75 $17.68 12,022
2018-10-11 $20.27 $20.38 $20.27 $20.33 $17.33 4,251
2018-10-10 $20.75 $20.75 $20.37 $20.37 $17.36 20,642
2018-10-09 $20.52 $20.86 $20.52 $20.75 $17.68 8,087
2018-10-08 $20.60 $20.75 $20.60 $20.68 $17.62 15,130
2018-10-05 $20.88 $21.07 $20.63 $20.81 $17.73 3,639
2018-10-04 $21.17 $21.20 $21.00 $21.00 $17.90 20,887
2018-10-03 $21.59 $21.60 $21.11 $21.26 $18.12 8,778
2018-10-02 $21.24 $21.50 $21.24 $21.48 $18.31 3,936
2018-10-01 $21.43 $21.73 $21.33 $21.42 $18.25 4,555
2018-09-28 $21.67 $21.67 $21.20 $21.34 $18.19 20,770
2018-09-27 $21.48 $21.70 $21.19 $21.60 $18.41 5,608
2018-09-26 $21.69 $21.83 $21.65 $21.71 $18.50 2,032
2018-09-25 $21.33 $21.75 $21.33 $21.67 $18.47 2,664
2018-09-24 $21.40 $21.75 $21.37 $21.37 $18.21 5,484
2018-09-21 $21.60 $21.66 $21.52 $21.52 $18.34 5,316
2018-09-20 $21.26 $21.71 $21.26 $21.54 $18.36 4,033
2018-09-19 $21.23 $21.24 $21.23 $21.24 $18.10 668
2018-09-18 $20.98 $21.34 $20.94 $21.34 $18.19 2,721
2018-09-17 $21.11 $22.00 $20.88 $20.88 $17.79 4,820
2018-09-14 $21.02 $21.29 $20.95 $20.97 $17.87 1,775
2018-09-13 $21.22 $21.26 $20.93 $21.10 $17.98 5,978
2018-09-12 $20.70 $20.98 $20.70 $20.80 $17.73 4,778
2018-09-11 $20.48 $20.79 $20.48 $20.70 $17.64 12,596
2018-09-10 $21.22 $21.57 $20.79 $20.92 $17.83 9,220
2018-09-07 $20.98 $21.04 $20.79 $20.81 $17.73 69,361
2018-09-06 $21.18 $21.65 $20.95 $21.00 $17.90 6,456
2018-09-05 $21.41 $21.41 $20.92 $21.00 $17.90 37,103
2018-09-04 $21.73 $21.78 $21.53 $21.61 $18.42 8,904
2018-08-31 $22.44 $22.44 $22.00 $22.20 $18.92 2,827
2018-08-30 $22.55 $22.55 $22.13 $22.13 $18.86 9,966
2018-08-29 $22.94 $22.94 $22.70 $22.88 $19.50 2,233
2018-08-28 $22.90 $23.00 $22.77 $22.81 $19.44 5,069
2018-08-27 $22.52 $22.98 $22.52 $22.80 $19.43 11,059
2018-08-24 $22.68 $22.68 $22.45 $22.45 $19.13 3,678
2018-08-23 $22.25 $22.50 $22.08 $22.17 $18.89 5,466
2018-08-22 $22.08 $22.37 $22.08 $22.33 $19.03 7,916
2018-08-21 $22.00 $22.05 $21.96 $22.05 $18.79 2,675
2018-08-20 $21.74 $21.92 $21.74 $21.85 $18.62 1,703
2018-08-17 $21.51 $21.86 $21.45 $21.76 $18.54 8,830
2018-08-16 $21.79 $22.34 $21.61 $21.61 $18.42 9,874
2018-08-15 $22.00 $22.10 $21.69 $21.69 $18.48 7,865
2018-08-14 $22.31 $22.39 $22.00 $22.35 $19.05 14,033
2018-08-13 $22.81 $22.83 $22.46 $22.46 $19.14 3,709
2018-08-10 $23.08 $24.07 $22.63 $22.81 $19.44 11,871
2018-08-09 $23.19 $23.25 $23.19 $23.25 $19.81 915
2018-08-08 $23.69 $23.69 $23.24 $23.26 $19.82 1,908
2018-08-07 $23.39 $23.46 $23.32 $23.32 $19.87 3,756
2018-08-06 $23.23 $23.28 $23.14 $23.18 $19.75 4,710
2018-08-03 $23.48 $23.48 $23.36 $23.36 $19.91 1,256
2018-08-02 $23.45 $23.45 $23.23 $23.24 $19.81 6,227
2018-08-01 $23.73 $23.73 $23.45 $23.56 $20.08 4,411
2018-07-31 $23.55 $23.72 $23.55 $23.72 $20.21 1,382
2018-07-30 $23.50 $23.60 $23.45 $23.60 $20.11 2,983
2018-07-27 $23.44 $23.57 $23.23 $23.23 $19.80 5,768
2018-07-26 $23.56 $23.56 $23.40 $23.40 $19.94 3,838
2018-07-25 $23.24 $23.56 $23.24 $23.55 $20.07 4,904
2018-07-24 $23.02 $23.34 $23.02 $23.22 $19.79 15,140
2018-07-23 $22.81 $23.49 $22.80 $23.00 $19.60 5,781
2018-07-20 $23.01 $23.09 $22.89 $23.09 $19.68 8,077
2018-07-19 $22.99 $23.06 $22.85 $23.06 $19.65 860
2018-07-18 $23.29 $23.30 $23.05 $23.10 $19.69 4,439
2018-07-17 $23.00 $23.20 $22.93 $23.20 $19.77 9,927
2018-07-16 $22.88 $23.25 $22.88 $23.12 $19.70 9,001
2018-07-13 $23.57 $23.57 $23.18 $23.20 $19.77 1,905
2018-07-12 $23.66 $23.66 $23.28 $23.37 $19.92 1,489
2018-07-11 $23.45 $23.50 $23.21 $23.35 $19.90 8,757
2018-07-10 $23.75 $24.18 $23.63 $23.63 $20.14 4,204
2018-07-09 $24.09 $24.14 $23.78 $24.10 $20.54 7,272
2018-07-06 $23.62 $23.88 $23.45 $23.62 $20.13 2,978
2018-07-05 $23.45 $23.49 $23.45 $23.49 $20.02 3,837
2018-07-03 $23.69 $24.64 $23.45 $23.45 $19.98 5,972
2018-07-02 $23.40 $23.63 $23.31 $23.55 $20.07 3,739
2018-06-29 $23.26 $23.57 $23.26 $23.48 $20.01 3,231
2018-06-28 $22.88 $23.18 $22.88 $23.12 $19.70 8,359
2018-06-27 $23.00 $23.98 $22.77 $22.81 $19.44 8,064
2018-06-26 $23.49 $23.75 $23.02 $23.31 $19.87 4,267
2018-06-25 $23.53 $23.54 $23.05 $23.48 $20.01 6,126
2018-06-22 $23.50 $23.54 $23.38 $23.54 $20.06 5,266
2018-06-21 $23.04 $23.34 $23.04 $23.17 $19.75 2,939
2018-06-20 $23.69 $23.69 $23.06 $23.24 $19.81 3,663
2018-06-19 $23.17 $23.96 $23.07 $23.14 $19.72 4,995
2018-06-18 $23.65 $23.75 $23.10 $23.50 $20.03 41,805
2018-06-15 $24.25 $24.25 $23.80 $23.94 $20.40 13,860
2018-06-14 $24.25 $24.50 $24.19 $24.41 $20.80 6,815
2018-06-13 $24.45 $24.54 $24.19 $24.28 $20.69 9,894
2018-06-12 $24.60 $24.68 $24.50 $24.53 $20.91 3,246
2018-06-11 $24.55 $24.64 $24.53 $24.60 $20.96 2,729
2018-06-08 $24.50 $24.73 $24.41 $24.70 $21.05 7,346
2018-06-07 $24.80 $25.00 $24.80 $24.84 $21.17 2,366
2018-06-06 $24.69 $25.00 $24.69 $25.00 $21.31 5,463
2018-06-05 $24.61 $24.75 $24.55 $24.66 $21.02 3,709
2018-06-04 $24.90 $24.90 $24.63 $24.72 $21.07 884
2018-06-01 $24.36 $24.72 $24.36 $24.63 $20.99 5,573
2018-05-31 $24.36 $24.56 $24.35 $24.35 $20.75 3,426
2018-05-30 $24.36 $24.69 $24.36 $24.57 $20.94 5,915
2018-05-29 $24.39 $24.75 $24.36 $24.36 $20.76 3,666
2018-05-25 $24.90 $25.12 $24.53 $24.72 $21.07 10,947
2018-05-24 $25.19 $25.23 $25.05 $25.12 $21.41 3,957
2018-05-23 $25.10 $25.31 $25.05 $25.09 $21.38 13,701
2018-05-22 $25.24 $25.50 $25.20 $25.47 $21.71 5,423
2018-05-21 $25.34 $25.34 $25.10 $25.13 $21.42 8,619
2018-05-18 $25.23 $25.61 $25.21 $25.53 $21.76 8,658
2018-05-17 $25.31 $25.65 $25.31 $25.56 $21.78 3,923
2018-05-16 $25.49 $25.91 $25.49 $25.76 $21.95 3,993
2018-05-15 $25.75 $25.77 $25.28 $25.49 $21.72 26,728
2018-05-14 $25.80 $26.07 $25.80 $25.92 $22.09 31,110
2018-05-11 $25.91 $26.00 $25.65 $25.93 $22.10 18,789
2018-05-10 $25.39 $25.63 $25.35 $25.63 $21.84 4,459
2018-05-09 $24.97 $25.45 $24.97 $25.35 $21.60 3,287
2018-05-08 $25.31 $25.45 $25.14 $25.24 $21.51 4,866
2018-05-07 $24.97 $25.35 $24.97 $25.28 $21.54 5,007
2018-05-04 $25.00 $25.17 $24.96 $25.16 $21.44 4,721
2018-05-03 $25.01 $25.24 $25.00 $25.14 $21.42 10,832
2018-05-02 $25.02 $25.12 $25.00 $25.00 $21.31 12,508
2018-05-01 $25.00 $25.09 $25.00 $25.04 $21.34 2,709
2018-04-30 $25.48 $25.48 $25.19 $25.19 $21.47 2,811
2018-04-27 $25.45 $25.58 $25.30 $25.32 $21.58 1,654
2018-04-26 $25.27 $25.40 $25.27 $25.40 $21.65 862
2018-04-25 $25.36 $25.36 $25.12 $25.12 $21.41 2,573
2018-04-24 $25.19 $25.64 $25.19 $25.30 $21.56 9,840
2018-04-23 $25.45 $25.65 $25.40 $25.40 $21.65 4,540
2018-04-20 $25.70 $25.70 $25.57 $25.58 $21.80 2,696
2018-04-19 $25.57 $25.87 $25.57 $25.75 $21.94 4,819
2018-04-18 $25.70 $25.80 $25.70 $25.80 $21.99 991
2018-04-17 $25.31 $25.85 $25.31 $25.65 $21.86 4,401
2018-04-16 $25.40 $25.60 $25.33 $25.54 $21.77 3,962
2018-04-13 $25.64 $25.64 $25.42 $25.48 $21.71 3,270
2018-04-12 $25.70 $25.70 $25.39 $25.41 $21.66 12,350
2018-04-11 $25.31 $25.56 $25.31 $25.56 $21.78 2,086
2018-04-10 $25.23 $25.72 $25.23 $25.58 $21.80 14,010
2018-04-09 $25.10 $25.26 $25.03 $25.10 $21.39 3,306
2018-04-06 $25.29 $25.29 $25.07 $25.07 $21.37 2,806
2018-04-05 $25.60 $25.60 $25.47 $25.47 $21.71 4,456
2018-04-04 $25.20 $25.37 $25.17 $25.37 $21.62 5,302
2018-04-03 $25.45 $25.46 $25.01 $25.37 $21.62 4,731
2018-04-02 $25.70 $25.74 $25.07 $25.16 $21.44 3,539
2018-03-29 $25.08 $25.63 $25.08 $25.62 $21.83 14,258
2018-03-28 $25.40 $25.40 $25.08 $25.14 $21.42 18,262
2018-03-27 $25.85 $26.37 $25.71 $25.71 $21.91 7,488
2018-03-26 $25.99 $26.03 $25.72 $26.02 $22.17 6,559
2018-03-23 $26.00 $26.00 $25.54 $25.66 $21.87 13,616
2018-03-22 $26.05 $26.11 $25.50 $25.81 $22.00 7,910
2018-03-21 $25.75 $26.33 $25.75 $26.33 $22.44 10,876
2018-03-20 $25.97 $25.97 $25.68 $25.71 $21.91 2,971
2018-03-19 $25.79 $25.79 $25.53 $25.55 $21.77 13,469
2018-03-16 $25.62 $25.84 $25.40 $25.71 $21.91 11,730
2018-03-15 $26.09 $26.09 $25.70 $25.92 $22.09 7,435
2018-03-14 $26.42 $26.42 $25.91 $26.01 $22.17 10,463
2018-03-13 $26.31 $26.57 $26.00 $26.00 $22.16 21,484
2018-03-12 $26.19 $26.32 $26.06 $26.32 $22.43 12,694
2018-03-09 $26.11 $26.36 $26.11 $26.33 $22.44 5,895
2018-03-08 $26.22 $26.27 $25.82 $26.27 $22.39 10,653
2018-03-07 $26.11 $26.32 $25.77 $26.21 $22.34 30,579
2018-03-06 $25.98 $26.10 $25.98 $26.00 $22.16 15,657
2018-03-05 $25.47 $26.03 $25.44 $26.03 $22.18 5,133
2018-03-02 $24.91 $25.53 $24.84 $25.53 $21.76 5,181
2018-03-01 $25.36 $25.54 $24.96 $25.16 $21.44 5,894
2018-02-28 $25.80 $25.82 $25.58 $25.59 $21.81 2,395
2018-02-27 $26.07 $26.27 $25.61 $25.96 $22.12 5,362
2018-02-26 $26.23 $26.34 $26.04 $26.23 $22.35 7,930
2018-02-23 $25.80 $26.08 $25.70 $26.08 $22.23 3,101
2018-02-22 $26.00 $26.00 $25.49 $25.49 $21.72 223,665
2018-02-21 $25.75 $26.15 $25.31 $26.00 $22.16 36,349
2018-02-20 $26.04 $26.04 $25.69 $25.75 $21.94 4,969
2018-02-16 $26.29 $26.59 $26.06 $26.17 $22.30 13,685
2018-02-15 $25.93 $26.29 $25.93 $26.29 $22.41 36,212
2018-02-14 $24.93 $25.98 $24.93 $25.68 $21.89 10,354
2018-02-13 $24.95 $25.24 $24.95 $25.18 $21.46 4,056
2018-02-12 $24.84 $25.16 $24.71 $24.96 $21.27 12,270
2018-02-09 $24.40 $24.77 $23.77 $24.41 $20.80 24,043
2018-02-08 $25.05 $25.05 $24.18 $24.34 $20.74 11,704
2018-02-07 $25.31 $25.36 $25.02 $25.23 $21.50 4,641
2018-02-06 $24.28 $25.60 $24.00 $25.49 $21.72 34,055
2018-02-05 $25.10 $25.60 $24.42 $24.58 $20.95 55,412
2018-02-02 $26.10 $26.10 $25.51 $25.51 $21.74 17,649
2018-02-01 $26.15 $26.34 $26.12 $26.12 $22.26 9,741
2018-01-31 $26.03 $26.31 $25.70 $26.16 $22.29 18,726
2018-01-30 $26.08 $26.50 $25.91 $26.02 $22.17 27,378
2018-01-29 $26.89 $27.11 $26.57 $26.61 $22.68 18,637
2018-01-26 $27.01 $27.09 $26.50 $27.04 $23.04 8,827
2018-01-25 $27.28 $27.39 $27.01 $27.03 $23.04 26,631
2018-01-24 $26.71 $27.09 $26.71 $27.00 $23.01 22,005
2018-01-23 $26.62 $26.66 $26.53 $26.53 $22.61 5,889
2018-01-22 $26.43 $26.56 $26.40 $26.56 $22.64 23,319
2018-01-19 $26.45 $26.45 $26.36 $26.39 $22.49 6,914
2018-01-18 $26.45 $26.60 $26.25 $26.45 $22.54 9,695
2018-01-17 $26.49 $26.49 $26.25 $26.25 $22.37 18,861
2018-01-16 $26.10 $26.36 $26.10 $26.26 $22.38 26,172
2018-01-12 $25.61 $25.73 $25.61 $25.70 $21.90 3,524
2018-01-11 $25.36 $25.74 $25.36 $25.59 $21.81 13,778
2018-01-10 $25.32 $25.45 $25.25 $25.32 $21.58 12,482
2018-01-09 $25.25 $25.31 $25.25 $25.30 $21.56 4,288
2018-01-08 $25.28 $25.34 $24.95 $25.25 $21.52 65,464
2018-01-05 $25.15 $25.37 $25.13 $25.29 $21.55 10,443
2018-01-04 $25.14 $25.40 $25.04 $25.29 $21.55 27,355
2018-01-03 $25.07 $25.13 $24.81 $24.96 $21.27 13,107
2018-01-02 $25.04 $25.15 $24.86 $25.15 $21.43 20,841
2017-12-29 $24.73 $24.99 $24.73 $24.86 $21.19 27,823
2017-12-28 $24.44 $24.70 $24.44 $24.60 $20.96 11,752
2017-12-27 $24.10 $24.43 $24.10 $24.40 $20.79 7,564
2017-12-26 $24.27 $24.32 $23.83 $24.08 $20.52 15,451
2017-12-22 $24.46 $24.58 $23.91 $24.13 $20.56 270,635
2017-12-21 $24.54 $24.59 $24.39 $24.42 $20.81 15,632
2017-12-20 $24.60 $24.60 $24.40 $24.59 $20.96 7,604
2017-12-19 $24.39 $24.60 $24.21 $24.23 $20.65 12,546
2017-12-18 $24.53 $24.64 $24.17 $24.18 $20.61 20,441
2017-12-15 $24.51 $24.52 $24.07 $24.38 $20.36 4,687
2017-12-14 $24.23 $24.70 $24.23 $24.64 $20.58 6,760
2017-12-13 $24.09 $26.00 $23.96 $24.60 $20.55 20,545
2017-12-12 $24.30 $24.30 $23.91 $24.10 $20.13 4,986
2017-12-11 $24.20 $24.20 $23.98 $24.00 $20.04 7,315
2017-12-08 $24.00 $24.28 $23.98 $24.10 $20.13 5,852
2017-12-07 $24.08 $24.09 $23.98 $23.98 $20.03 2,134
2017-12-06 $24.11 $24.35 $24.00 $24.00 $20.04 19,505
2017-12-05 $24.33 $24.50 $24.29 $24.29 $20.29 9,006
2017-12-04 $24.32 $24.36 $24.32 $24.32 $20.31 6,721
2017-12-01 $24.42 $24.42 $24.26 $24.26 $20.27 1,791
2017-11-30 $24.55 $24.55 $24.37 $24.51 $20.47 3,444
2017-11-29 $24.59 $24.59 $24.38 $24.44 $20.41 7,957
2017-11-28 $24.37 $24.71 $24.35 $24.58 $20.53 32,610
2017-11-27 $24.40 $24.50 $24.23 $24.26 $20.26 5,470
2017-11-24 $24.20 $24.49 $24.20 $24.40 $20.38 6,743
2017-11-22 $24.42 $24.50 $24.21 $24.32 $20.31 18,834
2017-11-21 $23.85 $24.09 $23.85 $24.09 $20.12 9,405
2017-11-20 $23.93 $24.08 $23.84 $23.90 $19.96 12,162
2017-11-17 $23.52 $23.85 $23.52 $23.81 $19.89 5,506
2017-11-16 $23.45 $23.58 $22.69 $23.58 $19.69 10,904
2017-11-15 $23.31 $23.33 $22.81 $23.33 $19.48 7,923
2017-11-14 $23.74 $23.74 $23.39 $23.39 $19.53 8,941
2017-11-13 $23.51 $23.66 $23.51 $23.56 $19.68 6,632
2017-11-10 $23.80 $23.83 $23.56 $23.83 $19.90 5,076
2017-11-09 $23.91 $24.06 $23.70 $23.89 $19.95 14,147
2017-11-08 $23.72 $23.90 $23.71 $23.90 $19.96 5,658
2017-11-07 $23.81 $23.91 $23.60 $23.84 $19.91 11,267
2017-11-06 $23.60 $23.95 $23.60 $23.79 $19.87 12,751
2017-11-03 $23.89 $23.89 $23.57 $23.60 $19.71 3,288
2017-11-02 $23.90 $23.90 $23.58 $23.86 $19.93 3,380
2017-11-01 $23.80 $23.80 $23.63 $23.80 $19.88 14,310
2017-10-31 $23.61 $23.63 $23.41 $23.43 $19.57 7,394
2017-10-30 $23.58 $23.77 $23.49 $23.60 $19.71 9,795
2017-10-27 $23.46 $23.46 $23.31 $23.40 $19.54 3,477
2017-10-26 $23.76 $23.76 $23.30 $23.30 $19.46 4,894
2017-10-25 $23.81 $23.81 $23.40 $23.40 $19.54 6,110
2017-10-24 $23.54 $23.73 $23.54 $23.73 $19.82 3,389
2017-10-23 $23.60 $23.82 $23.53 $23.70 $19.79 25,544
2017-10-20 $23.56 $23.62 $23.53 $23.58 $19.69 3,076
2017-10-19 $23.60 $23.64 $23.55 $23.64 $19.74 9,852
2017-10-18 $23.63 $23.84 $23.56 $23.67 $19.77 3,203
2017-10-17 $23.83 $24.00 $23.45 $23.75 $19.83 8,102
2017-10-16 $24.09 $24.10 $24.02 $24.03 $20.07 5,077
2017-10-13 $24.00 $24.10 $23.85 $23.95 $20.00 6,176
2017-10-12 $23.70 $23.97 $23.57 $23.84 $19.91 7,971
2017-10-11 $23.80 $23.96 $23.13 $23.69 $19.79 11,414
2017-10-10 $23.70 $23.80 $23.69 $23.75 $19.84 5,598
2017-10-09 $23.60 $23.66 $23.59 $23.61 $19.72 6,418
2017-10-06 $23.50 $23.52 $23.48 $23.50 $19.63 1,986
2017-10-05 $23.40 $23.56 $23.40 $23.55 $19.67 5,250
2017-10-04 $23.32 $23.33 $23.24 $23.32 $19.48 4,956
2017-10-03 $23.23 $23.34 $23.23 $23.30 $19.46 2,390
2017-10-02 $23.20 $23.25 $23.18 $23.20 $19.38 8,122
2017-09-29 $23.29 $23.29 $23.03 $23.22 $19.39 12,651
2017-09-28 $23.27 $23.36 $23.25 $23.35 $19.50 6,034
2017-09-27 $23.30 $23.44 $23.30 $23.44 $19.58 791
2017-09-26 $23.43 $23.51 $23.20 $23.23 $19.40 5,094
2017-09-25 $23.51 $23.51 $23.39 $23.40 $19.54 5,122
2017-09-22 $23.53 $23.76 $23.47 $23.50 $19.62 3,968
2017-09-21 $23.51 $23.83 $23.36 $23.40 $19.54 5,515
2017-09-20 $23.25 $23.56 $23.25 $23.32 $19.48 4,868
2017-09-19 $23.32 $23.95 $23.25 $23.26 $19.42 7,287
2017-09-18 $23.40 $23.60 $23.25 $23.45 $19.58 8,112
2017-09-15 $23.31 $23.62 $23.25 $23.32 $19.48 14,798
2017-09-14 $23.55 $23.64 $22.88 $23.51 $19.64 18,567
2017-09-13 $23.68 $23.81 $23.47 $23.54 $19.66 11,063
2017-09-12 $23.83 $23.90 $23.76 $23.81 $19.88 7,217
2017-09-11 $24.13 $24.13 $23.99 $23.99 $20.04 3,258
2017-09-08 $24.22 $24.22 $23.91 $23.91 $19.97 3,259
2017-09-07 $24.00 $24.10 $23.91 $24.10 $20.13 10,535
2017-09-06 $23.79 $24.17 $23.74 $24.00 $20.04 10,975
2017-09-05 $24.10 $24.22 $23.86 $24.22 $20.23 11,112
2017-09-01 $23.95 $24.00 $23.71 $24.00 $20.04 5,095
2017-08-31 $23.87 $23.88 $23.75 $23.88 $19.94 5,810
2017-08-30 $23.80 $24.40 $23.57 $23.73 $19.82 9,077
2017-08-29 $23.88 $24.29 $23.59 $23.67 $19.77 12,951
2017-08-28 $23.70 $23.79 $23.65 $23.68 $19.78 5,518
2017-08-25 $23.61 $23.79 $23.03 $23.59 $19.70 11,102
2017-08-24 $23.46 $23.57 $22.94 $23.38 $19.53 5,468
2017-08-23 $23.19 $23.40 $23.17 $23.33 $19.48 7,148
2017-08-22 $23.00 $23.19 $23.00 $23.19 $19.37 2,017
2017-08-21 $22.97 $23.20 $22.85 $23.20 $19.38 7,659
2017-08-18 $23.00 $23.00 $22.53 $23.00 $19.21 4,467
2017-08-17 $22.97 $23.00 $22.75 $22.75 $19.00 16,417
2017-08-16 $22.71 $22.99 $22.70 $22.88 $19.11 7,161
2017-08-15 $22.61 $22.66 $22.55 $22.65 $18.92 12,841
2017-08-14 $22.82 $23.03 $22.82 $22.85 $19.08 8,673
2017-08-11 $22.70 $22.78 $22.64 $22.78 $19.03 5,795
2017-08-10 $22.95 $22.98 $22.57 $22.62 $18.89 15,661
2017-08-09 $23.21 $23.33 $22.63 $22.74 $18.99 172,003
2017-08-08 $23.18 $23.35 $23.15 $23.15 $19.34 4,400
2017-08-07 $23.01 $23.20 $22.99 $23.13 $19.32 10,541
2017-08-04 $22.97 $22.98 $22.81 $22.88 $19.11 10,773
2017-08-03 $23.14 $23.24 $23.01 $23.01 $19.22 10,058
2017-08-02 $23.10 $23.16 $23.00 $23.16 $19.34 6,405
2017-08-01 $23.09 $23.14 $23.04 $23.14 $19.33 4,565
2017-07-31 $23.27 $23.27 $22.88 $23.03 $19.23 11,183
2017-07-28 $23.27 $23.46 $23.27 $23.41 $19.55 4,128
2017-07-27 $23.50 $23.51 $23.23 $23.27 $19.43 12,440
2017-07-26 $23.14 $23.36 $23.10 $23.36 $19.51 5,851
2017-07-25 $22.82 $23.06 $22.82 $23.00 $19.21 12,619
2017-07-24 $22.84 $22.93 $22.79 $22.85 $19.08 7,361
2017-07-21 $22.99 $22.99 $22.81 $22.95 $19.17 2,862
2017-07-20 $22.80 $22.81 $22.80 $22.80 $19.04 1,892
2017-07-19 $22.65 $22.80 $22.56 $22.80 $19.04 5,004
2017-07-18 $22.60 $22.79 $22.60 $22.77 $19.02 5,327
2017-07-17 $22.70 $22.75 $22.57 $22.63 $18.90 8,199
2017-07-14 $22.14 $22.75 $22.14 $22.68 $18.94 8,890
2017-07-13 $22.23 $22.42 $22.08 $22.42 $18.72 31,060
2017-07-12 $22.19 $22.19 $21.95 $22.12 $18.47 4,352
2017-07-11 $21.63 $21.66 $21.49 $21.55 $18.00 20,799
2017-07-10 $21.45 $21.49 $21.45 $21.48 $17.94 1,919
2017-07-07 $21.49 $21.49 $21.36 $21.45 $17.91 1,956
2017-07-06 $21.50 $21.50 $21.39 $21.48 $17.94 3,754
2017-07-05 $21.56 $21.66 $21.52 $21.62 $18.06 7,036
2017-07-03 $22.10 $22.10 $21.55 $21.78 $18.19 5,695
2017-06-30 $21.55 $21.68 $21.52 $21.60 $18.04 2,557
2017-06-29 $21.65 $21.82 $21.50 $21.51 $17.96 3,105
2017-06-28 $21.54 $21.88 $21.54 $21.88 $18.27 2,518
2017-06-27 $21.67 $21.68 $21.65 $21.65 $18.08 3,847
2017-06-26 $21.50 $21.70 $21.45 $21.60 $18.04 5,273
2017-06-23 $21.56 $21.66 $21.46 $21.50 $17.96 3,459
2017-06-22 $21.36 $21.51 $21.35 $21.51 $17.96 4,617
2017-06-21 $21.55 $21.56 $21.44 $21.44 $17.91 2,069
2017-06-20 $21.66 $21.66 $21.55 $21.55 $18.00 8,404
2017-06-19 $21.70 $21.79 $21.65 $21.65 $18.08 3,529
2017-06-16 $21.96 $21.96 $21.65 $21.74 $18.16 4,448
2017-06-15 $21.83 $21.83 $21.65 $21.65 $18.08 3,928
2017-06-14 $22.14 $22.36 $22.14 $22.14 $18.49 4,634
2017-06-13 $21.94 $21.99 $21.83 $21.99 $18.37 4,585
2017-06-12 $22.14 $22.16 $21.71 $21.80 $18.20 6,843
2017-06-09 $22.04 $22.10 $21.79 $21.94 $18.32 5,311
2017-06-08 $21.71 $21.86 $21.71 $21.86 $18.26 2,147
2017-06-07 $22.23 $22.23 $21.87 $21.87 $18.27 9,527
2017-06-06 $21.82 $22.70 $21.81 $22.10 $18.46 21,749
2017-06-05 $22.00 $22.00 $21.81 $21.95 $18.33 7,002
2017-06-02 $21.63 $21.74 $21.63 $21.74 $18.16 1,562
2017-06-01 $21.56 $21.63 $21.56 $21.63 $18.06 607
2017-05-31 $21.83 $21.83 $21.55 $21.55 $18.00 9,566
2017-05-30 $21.61 $21.72 $21.58 $21.70 $18.12 14,035
2017-05-26 $21.73 $21.94 $21.73 $21.90 $18.29 2,889
2017-05-25 $21.63 $21.90 $21.63 $21.71 $18.13 3,335
2017-05-24 $21.81 $21.89 $21.69 $21.79 $18.20 8,218
2017-05-23 $21.63 $21.70 $21.58 $21.62 $18.06 11,762
2017-05-22 $21.62 $21.64 $21.45 $21.52 $17.97 13,954
2017-05-19 $21.31 $21.46 $21.31 $21.45 $17.91 19,590
2017-05-18 $21.60 $21.60 $21.18 $21.40 $17.87 2,972
2017-05-17 $21.48 $21.51 $21.38 $21.47 $17.93 6,295
2017-05-16 $21.49 $21.54 $21.43 $21.43 $17.90 8,860
2017-05-15 $21.48 $21.60 $21.02 $21.09 $17.62 2,092
2017-05-12 $21.47 $21.50 $21.21 $21.21 $17.71 47,828
2017-05-11 $21.41 $21.49 $21.31 $21.49 $17.95 4,487
2017-05-10 $21.15 $21.35 $20.90 $21.26 $17.76 8,470
2017-05-09 $21.00 $21.11 $20.85 $20.85 $17.41 2,652
2017-05-08 $20.91 $21.10 $20.83 $20.89 $17.45 3,305
2017-05-05 $21.06 $21.06 $20.68 $20.68 $17.27 10,556
2017-05-04 $21.26 $21.26 $20.75 $20.81 $17.38 13,372
2017-05-03 $21.23 $21.23 $21.11 $21.11 $17.63 1,775
2017-05-02 $21.33 $21.51 $21.18 $21.40 $17.87 6,765
2017-05-01 $21.40 $21.40 $21.06 $21.17 $17.68 12,206
2017-04-28 $21.54 $21.55 $21.15 $21.15 $17.66 2,027
2017-04-27 $21.30 $21.30 $21.09 $21.10 $17.62 4,764
2017-04-26 $21.24 $21.24 $21.10 $21.19 $17.70 6,358
2017-04-25 $21.38 $21.38 $21.15 $21.15 $17.66 9,068
2017-04-24 $21.54 $21.54 $21.11 $21.22 $17.72 12,459
2017-04-21 $21.22 $21.23 $21.10 $21.10 $17.62 14,296
2017-04-20 $21.11 $21.21 $21.11 $21.16 $17.67 4,064
2017-04-19 $21.12 $21.25 $21.10 $21.10 $17.62 6,500
2017-04-18 $21.56 $21.56 $21.11 $21.11 $17.63 4,618
2017-04-17 $21.16 $21.59 $21.13 $21.46 $17.92 11,744
2017-04-13 $21.19 $21.35 $21.19 $21.26 $17.76 9,170
2017-04-12 $21.01 $21.29 $20.99 $21.16 $17.67 9,556
2017-04-11 $20.95 $21.03 $20.86 $20.86 $17.42 12,629
2017-04-10 $21.18 $21.18 $20.95 $20.95 $17.50 9,546
2017-04-07 $21.06 $21.17 $20.84 $21.10 $17.62 52,950
2017-04-06 $20.69 $20.96 $20.67 $20.84 $17.40 3,880
2017-04-05 $20.98 $20.98 $20.64 $20.65 $17.25 18,959
2017-04-04 $20.82 $20.82 $20.56 $20.70 $17.29 4,669
2017-04-03 $20.68 $20.70 $20.52 $20.55 $17.16 6,484
2017-03-31 $20.80 $20.88 $20.70 $20.88 $17.44 2,195
2017-03-30 $21.20 $21.24 $20.88 $20.88 $17.44 5,223
2017-03-29 $21.37 $21.57 $20.83 $20.86 $17.42 8,391
2017-03-28 $20.91 $21.09 $20.86 $20.86 $17.42 9,734
2017-03-27 $21.37 $21.37 $20.91 $20.91 $17.46 16,881
2017-03-24 $21.49 $21.49 $21.20 $21.20 $17.71 6,378
2017-03-23 $21.43 $21.49 $21.21 $21.40 $17.87 5,060
2017-03-22 $21.08 $21.87 $21.08 $21.13 $17.65 8,347
2017-03-21 $21.62 $21.62 $21.20 $21.20 $17.71 7,820
2017-03-20 $21.20 $21.43 $21.15 $21.28 $17.77 21,638
2017-03-17 $21.31 $21.31 $21.03 $21.17 $17.68 8,233
2017-03-16 $21.11 $21.24 $21.10 $21.16 $17.67 31,882
2017-03-15 $20.90 $20.99 $20.62 $20.95 $17.50 7,396
2017-03-14 $20.74 $20.74 $20.56 $20.57 $17.18 4,857
2017-03-13 $20.40 $20.66 $20.36 $20.55 $17.16 6,080
2017-03-10 $20.30 $20.49 $20.21 $20.33 $16.97 9,166
2017-03-09 $20.28 $20.30 $20.00 $20.00 $16.70 4,675
2017-03-08 $20.27 $20.41 $20.27 $20.31 $16.96 1,063
2017-03-07 $20.35 $20.58 $20.27 $20.28 $16.94 17,989
2017-03-06 $20.74 $20.74 $20.52 $20.54 $17.16 8,616
2017-03-03 $20.35 $20.77 $20.35 $20.74 $17.32 11,968
2017-03-02 $20.64 $20.85 $20.34 $20.35 $17.00 13,456
2017-03-01 $21.05 $21.11 $20.63 $20.85 $17.41 13,604
2017-02-28 $21.00 $21.05 $20.90 $20.90 $17.45 7,082
2017-02-27 $21.17 $21.52 $21.00 $21.01 $17.55 12,021
2017-02-24 $21.56 $21.56 $21.06 $21.11 $17.63 15,101
2017-02-23 $21.73 $21.89 $21.47 $21.89 $18.28 4,628
2017-02-22 $21.59 $21.63 $21.53 $21.63 $18.06 5,404
2017-02-21 $21.63 $21.93 $21.53 $21.63 $18.06 20,768
2017-02-17 $21.65 $21.78 $21.61 $21.64 $18.07 2,082
2017-02-16 $21.81 $22.17 $21.69 $21.69 $18.11 4,696
2017-02-15 $21.62 $21.87 $21.52 $21.82 $18.22 11,541
2017-02-14 $21.93 $21.95 $21.47 $21.63 $18.06 15,043
2017-02-13 $21.76 $21.76 $21.51 $21.67 $18.10 9,798
2017-02-10 $21.36 $21.72 $21.36 $21.45 $17.92 11,367
2017-02-09 $21.32 $21.95 $21.32 $21.45 $17.91 6,811
2017-02-08 $21.27 $21.40 $21.25 $21.26 $17.76 1,659
2017-02-07 $21.30 $21.59 $21.05 $21.59 $18.03 13,038
2017-02-06 $21.55 $21.69 $21.12 $21.29 $17.78 29,223
2017-02-03 $21.50 $21.92 $21.22 $21.38 $17.86 4,503
2017-02-02 $21.35 $21.72 $21.35 $21.43 $17.90 7,436
2017-02-01 $21.25 $21.40 $21.18 $21.36 $17.84 17,808
2017-01-31 $21.05 $21.48 $21.05 $21.25 $17.75 5,965
2017-01-30 $21.23 $21.93 $21.03 $21.07 $17.60 13,644
2017-01-27 $21.61 $21.65 $21.22 $21.22 $17.72 9,912
2017-01-26 $21.56 $21.75 $21.20 $21.47 $17.93 6,997
2017-01-25 $21.60 $21.79 $21.56 $21.70 $18.12 7,485
2017-01-24 $21.49 $21.72 $21.20 $21.64 $18.07 16,862
2017-01-23 $21.13 $21.39 $21.01 $21.09 $17.62 3,015
2017-01-20 $21.33 $21.33 $21.02 $21.30 $17.79 3,672
2017-01-19 $21.01 $21.35 $21.01 $21.24 $17.74 11,794
2017-01-18 $21.14 $21.83 $21.01 $21.01 $17.55 20,433
2017-01-17 $21.18 $22.00 $21.02 $21.35 $17.83 16,582
2017-01-13 $21.00 $21.36 $21.00 $21.01 $17.55 14,198
2017-01-12 $20.99 $21.27 $20.77 $21.23 $17.73 8,397
2017-01-11 $20.91 $21.00 $20.50 $20.99 $17.53 27,679
2017-01-10 $20.75 $20.97 $20.36 $20.79 $17.36 12,131
2017-01-09 $20.47 $20.73 $20.35 $20.73 $17.31 11,305
2017-01-06 $20.55 $20.70 $20.31 $20.47 $17.10 7,805
2017-01-05 $20.24 $20.45 $20.14 $20.30 $16.95 8,292
2017-01-04 $20.06 $20.35 $19.97 $20.15 $16.83 7,304
2017-01-03 $19.72 $20.16 $19.72 $19.78 $16.52 46,886
2016-12-30 $19.84 $19.84 $19.40 $19.79 $16.53 33,943
2016-12-29 $19.70 $20.14 $19.47 $19.97 $16.68 28,269
2016-12-28 $19.37 $19.52 $19.25 $19.25 $16.07 68,566
2016-12-27 $19.25 $19.56 $19.14 $19.55 $16.33 59,927
2016-12-23 $19.32 $19.47 $19.06 $19.13 $15.98 32,102
2016-12-22 $19.09 $19.38 $19.00 $19.26 $16.09 9,898
2016-12-21 $19.42 $19.53 $19.11 $19.11 $15.96 39,070
2016-12-20 $19.09 $19.57 $19.09 $19.26 $16.09 51,081
2016-12-19 $19.25 $19.70 $19.01 $19.27 $16.09 34,828
2016-12-16 $19.75 $19.75 $19.30 $19.70 $16.01 12,773
2016-12-15 $19.70 $19.70 $19.30 $19.60 $15.93 15,512
2016-12-14 $19.97 $20.19 $19.43 $19.43 $15.79 7,272
2016-12-13 $20.00 $20.46 $19.83 $20.02 $16.27 6,613
2016-12-12 $20.13 $20.13 $19.71 $19.97 $16.24 9,263
2016-12-09 $19.90 $20.24 $19.86 $20.13 $16.36 27,533
2016-12-08 $20.04 $20.15 $19.60 $20.10 $16.34 5,219
2016-12-07 $19.67 $20.24 $19.67 $20.20 $16.42 65,027
2016-12-06 $19.68 $19.87 $19.46 $19.57 $15.91 18,535
2016-12-05 $19.55 $19.94 $19.54 $19.83 $16.12 14,612
2016-12-02 $19.55 $19.55 $19.33 $19.51 $15.86 7,957
2016-12-01 $19.44 $19.50 $19.23 $19.29 $15.68 11,372
2016-11-30 $19.44 $19.62 $19.05 $19.43 $15.79 5,860
2016-11-29 $19.38 $19.59 $19.35 $19.59 $15.92 8,881
2016-11-28 $19.69 $19.69 $19.39 $19.45 $15.81 8,043
2016-11-25 $19.57 $19.78 $19.43 $19.43 $15.79 2,887
2016-11-23 $19.67 $19.94 $19.18 $19.38 $15.75 4,087
2016-11-22 $19.50 $19.93 $19.24 $19.65 $15.97 4,328
2016-11-21 $19.64 $19.64 $19.04 $19.45 $15.81 5,043
2016-11-18 $19.45 $19.63 $19.12 $19.63 $15.96 4,716
2016-11-17 $19.68 $19.98 $19.40 $19.62 $15.95 7,115
2016-11-16 $19.12 $19.49 $19.01 $19.49 $15.84 3,042
2016-11-15 $19.42 $19.63 $18.81 $19.49 $15.84 10,557
2016-11-14 $18.91 $19.31 $18.81 $18.82 $15.30 13,629
2016-11-11 $19.37 $19.50 $18.89 $19.25 $15.65 46,601
2016-11-10 $19.98 $19.99 $19.56 $19.65 $15.97 8,247
2016-11-09 $19.89 $20.15 $19.88 $20.15 $16.38 5,180
2016-11-08 $20.17 $20.17 $20.03 $20.10 $16.34 1,321
2016-11-07 $20.21 $20.21 $20.16 $20.17 $16.40 1,425
2016-11-04 $20.19 $20.40 $20.01 $20.01 $16.27 9,162
2016-11-03 $20.57 $20.57 $20.25 $20.26 $16.47 3,746
2016-11-02 $20.71 $20.86 $20.19 $20.42 $16.60 10,382
2016-11-01 $20.80 $20.80 $20.57 $20.65 $16.79 12,973
2016-10-31 $20.60 $20.84 $20.09 $20.53 $16.69 18,710
2016-10-28 $20.39 $20.82 $20.39 $20.62 $16.76 2,441
2016-10-27 $20.64 $20.87 $20.60 $20.64 $16.77 876
2016-10-26 $20.23 $20.80 $20.23 $20.49 $16.66 2,353
2016-10-25 $20.70 $20.79 $20.35 $20.74 $16.86 9,520
2016-10-24 $20.50 $20.89 $20.00 $20.70 $16.82 8,890
2016-10-21 $20.25 $20.35 $20.24 $20.32 $16.51 7,794
2016-10-20 $20.37 $20.39 $20.27 $20.35 $16.54 2,709
2016-10-19 $20.31 $20.92 $19.92 $20.25 $16.46 5,396
2016-10-18 $20.12 $20.41 $19.89 $20.25 $16.46 6,667
2016-10-17 $19.91 $19.95 $19.88 $19.90 $16.18 5,049
2016-10-14 $20.00 $20.06 $20.00 $20.01 $16.27 1,956
2016-10-13 $20.08 $20.10 $19.88 $19.92 $16.19 8,542
2016-10-12 $20.26 $20.33 $20.25 $20.28 $16.49 6,432
2016-10-11 $20.39 $20.52 $20.15 $20.52 $16.68 2,344
2016-10-10 $20.45 $20.64 $20.45 $20.55 $16.70 1,326
2016-10-07 $20.71 $20.71 $20.58 $20.59 $16.74 1,508
2016-10-06 $20.46 $20.69 $20.46 $20.69 $16.82 1,203
2016-10-05 $20.41 $20.70 $20.27 $20.70 $16.83 4,451
2016-10-04 $20.79 $20.79 $20.27 $20.58 $16.73 2,780
2016-10-03 $20.75 $20.79 $20.29 $20.78 $16.89 3,975
2016-09-30 $20.26 $20.75 $20.20 $20.73 $16.85 9,604
2016-09-29 $20.50 $20.75 $20.09 $20.09 $16.33 3,846
2016-09-28 $20.46 $20.58 $20.22 $20.58 $16.73 11,356
2016-09-27 $20.21 $20.59 $20.21 $20.56 $16.71 1,509
2016-09-26 $20.67 $20.70 $20.48 $20.50 $16.66 46,520
2016-09-23 $20.38 $20.65 $20.38 $20.42 $16.60 9,290
2016-09-22 $20.58 $20.79 $20.35 $20.63 $16.77 17,691
2016-09-21 $19.88 $20.50 $19.88 $20.42 $16.60 4,590
2016-09-20 $20.38 $20.38 $20.05 $20.05 $16.30 1,455
2016-09-19 $20.47 $20.50 $20.03 $20.03 $16.28 2,837
2016-09-16 $20.11 $20.11 $20.11 $20.11 $16.35 279
2016-09-15 $20.02 $20.02 $20.02 $20.02 $16.27 383
2016-09-14 $19.98 $20.12 $19.89 $20.02 $16.27 9,580
2016-09-13 $20.30 $20.30 $19.90 $19.91 $16.18 16,830
2016-09-12 $20.02 $20.56 $19.94 $20.54 $16.70 44,011
2016-09-09 $20.60 $20.60 $20.15 $20.20 $16.42 6,854
2016-09-08 $20.62 $20.82 $20.60 $20.75 $16.87 3,419
2016-09-07 $20.98 $21.10 $20.50 $20.76 $16.88 20,022
2016-09-06 $20.46 $21.38 $20.29 $21.18 $17.22 22,342
2016-09-02 $19.95 $20.81 $19.95 $20.48 $16.65 8,586
2016-09-01 $20.00 $20.59 $20.00 $20.11 $16.35 15,503
2016-08-31 $20.04 $20.39 $20.00 $20.24 $16.45 10,256
2016-08-30 $20.43 $20.57 $20.09 $20.09 $16.33 10,845
2016-08-29 $20.40 $20.67 $20.30 $20.35 $16.54 14,548
2016-08-26 $20.52 $20.75 $20.29 $20.57 $16.72 4,083
2016-08-25 $20.33 $20.80 $20.10 $20.18 $16.40 8,154
2016-08-24 $20.72 $20.96 $20.37 $20.38 $16.57 24,923
2016-08-23 $21.12 $21.57 $20.86 $20.89 $16.98 12,523
2016-08-22 $20.95 $21.25 $20.77 $21.21 $17.24 3,450
2016-08-19 $21.08 $21.37 $20.91 $21.37 $17.37 7,543
2016-08-18 $21.46 $21.49 $20.80 $21.16 $17.20 33,444
2016-08-17 $20.93 $22.01 $20.93 $21.50 $17.48 14,940
2016-08-16 $21.18 $21.58 $20.93 $21.33 $17.34 16,883
2016-08-15 $21.49 $21.49 $20.93 $21.41 $17.40 19,130
2016-08-12 $21.27 $21.36 $20.93 $20.97 $17.05 35,912
2016-08-11 $20.99 $21.48 $20.99 $21.19 $17.23 16,479
2016-08-10 $20.99 $21.45 $20.75 $20.82 $16.92 29,647
2016-08-09 $20.91 $21.03 $20.53 $20.70 $16.83 5,339
2016-08-08 $20.65 $21.28 $20.46 $21.06 $17.12 37,084
2016-08-05 $20.45 $20.88 $20.31 $20.65 $16.79 10,647
2016-08-04 $20.40 $20.95 $20.40 $20.90 $16.99 4,671
2016-08-03 $20.50 $21.00 $20.38 $20.87 $16.97 18,855
2016-08-02 $20.15 $20.87 $20.15 $20.64 $16.78 17,671
2016-08-01 $20.79 $20.82 $20.35 $20.35 $16.54 7,976
2016-07-29 $20.47 $20.89 $20.40 $20.85 $16.95 8,389
2016-07-28 $20.30 $20.60 $20.22 $20.43 $16.61 4,777
2016-07-27 $20.23 $20.34 $20.00 $20.06 $16.31 14,072
2016-07-26 $19.93 $20.09 $19.88 $20.03 $16.28 21,223
2016-07-25 $19.83 $20.15 $19.72 $19.72 $16.03 21,131
2016-07-22 $20.49 $20.49 $19.67 $19.67 $15.99 54,906
2016-07-21 $20.00 $20.60 $20.00 $20.04 $16.29 10,320
2016-07-20 $20.06 $20.07 $19.80 $19.97 $16.23 15,085
2016-07-19 $20.17 $20.55 $20.03 $20.04 $16.29 2,221
2016-07-18 $20.47 $20.86 $20.31 $20.45 $16.62 1,449
2016-07-15 $20.65 $20.65 $20.58 $20.58 $16.73 1,803
2016-07-14 $20.65 $21.12 $20.02 $20.75 $16.87 6,001
2016-07-13 $20.69 $21.04 $20.51 $20.65 $16.79 22,982
2016-07-12 $20.49 $20.80 $20.45 $20.62 $16.76 42,225
2016-07-11 $20.28 $20.77 $20.17 $20.51 $16.67 37,929
2016-07-08 $19.30 $20.39 $19.30 $20.27 $16.48 27,019
2016-07-07 $20.25 $20.25 $19.86 $19.86 $16.14 15,601
2016-07-06 $20.45 $20.45 $20.01 $20.01 $16.27 19,152
2016-07-05 $20.10 $20.38 $20.00 $20.01 $16.27 3,679
2016-07-01 $20.02 $20.38 $20.02 $20.34 $16.53 3,647
2016-06-30 $20.06 $20.13 $19.80 $20.06 $16.31 20,659
2016-06-29 $19.44 $19.98 $19.21 $19.71 $16.02 36,173
2016-06-28 $19.27 $19.83 $19.13 $19.40 $15.77 11,018
2016-06-27 $19.36 $19.73 $19.03 $19.23 $15.63 39,875
2016-06-24 $19.60 $20.36 $19.24 $19.80 $16.10 11,999
2016-06-23 $20.16 $20.54 $19.98 $20.54 $16.70 42,101
2016-06-22 $20.00 $20.60 $19.66 $19.68 $16.00 4,189
2016-06-21 $19.97 $20.10 $19.75 $19.88 $16.16 2,487
2016-06-20 $20.05 $20.62 $19.68 $19.68 $16.00 92,065
2016-06-17 $19.58 $19.95 $19.58 $19.95 $16.22 8,066
2016-06-16 $20.00 $20.31 $19.31 $19.36 $15.74 32,302
2016-06-15 $20.25 $20.25 $19.71 $19.97 $16.23 45,587
2016-06-14 $20.27 $20.43 $19.73 $19.94 $16.21 21,202
2016-06-13 $20.57 $20.78 $20.28 $20.28 $16.49 9,223
2016-06-10 $20.52 $21.20 $20.34 $20.34 $16.53 4,699
2016-06-09 $21.15 $21.46 $20.75 $20.90 $16.99 27,504
2016-06-08 $21.05 $21.32 $20.84 $21.32 $17.33 19,881
2016-06-07 $20.92 $21.25 $20.75 $21.04 $17.10 53,197
2016-06-06 $20.70 $21.14 $20.70 $20.95 $17.03 63,486
2016-06-03 $20.42 $20.95 $20.41 $20.85 $16.95 73,256
2016-06-02 $19.79 $20.05 $19.63 $20.04 $16.29 47,499
2016-06-01 $19.80 $19.89 $19.50 $19.84 $16.13 32,383
2016-05-31 $20.11 $20.26 $19.06 $19.77 $16.07 69,577
2016-05-27 $20.43 $20.43 $20.12 $20.42 $16.60 11,028
2016-05-26 $20.59 $20.92 $20.21 $20.44 $16.62 12,833
2016-05-25 $19.85 $20.52 $19.77 $20.05 $16.30 33,294
2016-05-24 $19.77 $20.08 $19.77 $19.87 $16.15 39,253
2016-05-23 $20.16 $20.51 $19.75 $20.03 $16.28 53,728
2016-05-20 $20.79 $21.08 $19.99 $20.13 $16.36 55,840
2016-05-19 $19.88 $20.21 $19.60 $20.21 $16.43 58,061
2016-05-18 $20.13 $20.40 $19.96 $19.96 $16.23 17,201
2016-05-17 $20.05 $20.34 $19.92 $20.25 $16.46 68,671
2016-05-16 $20.21 $20.52 $20.21 $20.33 $16.52 43,241
2016-05-13 $20.47 $20.47 $19.86 $19.87 $16.15 77,935
2016-05-12 $20.52 $20.55 $20.11 $20.35 $16.54 8,045
2016-05-11 $20.21 $20.57 $20.21 $20.52 $16.68 38,490
2016-05-10 $19.85 $20.15 $19.85 $20.02 $16.27 46,946
2016-05-09 $20.17 $20.47 $19.77 $19.95 $16.22 49,532
2016-05-06 $19.97 $20.29 $19.97 $20.20 $16.42 10,292
2016-05-05 $20.09 $20.10 $19.87 $19.87 $16.15 2,402
2016-05-04 $20.10 $20.25 $19.87 $20.07 $16.31 21,232
2016-05-03 $20.59 $20.75 $20.21 $20.40 $16.58 9,580
2016-05-02 $21.04 $21.24 $21.00 $21.10 $17.15 3,242
2016-04-29 $20.79 $21.35 $20.79 $21.23 $17.26 54,669
2016-04-28 $20.43 $20.87 $20.30 $20.52 $16.68 52,247
2016-04-27 $20.04 $20.50 $20.00 $20.21 $16.43 42,112
2016-04-26 $20.11 $20.42 $19.97 $20.16 $16.39 21,005
2016-04-25 $19.97 $20.05 $19.86 $19.88 $16.16 24,350
2016-04-22 $20.20 $20.33 $19.79 $20.06 $16.31 78,115
2016-04-21 $20.29 $20.77 $20.03 $20.03 $16.28 16,585
2016-04-20 $20.22 $20.45 $19.95 $20.36 $16.55 80,655
2016-04-19 $19.82 $20.23 $19.75 $20.23 $16.44 47,553
2016-04-18 $19.54 $19.72 $19.50 $19.61 $15.94 47,651
2016-04-15 $19.46 $19.67 $19.29 $19.65 $15.97 56,750
2016-04-14 $19.34 $19.55 $19.34 $19.46 $15.82 81,870
2016-04-13 $19.64 $19.77 $19.56 $19.56 $15.90 70,716
2016-04-12 $19.10 $19.48 $18.97 $19.48 $15.84 84,432
2016-04-11 $19.05 $19.24 $18.87 $18.87 $15.34 45,298
2016-04-08 $18.92 $19.10 $18.72 $18.89 $15.36 131,352
2016-04-07 $18.67 $18.90 $18.61 $18.61 $15.13 57,826
2016-04-06 $18.64 $18.91 $18.30 $18.76 $15.25 80,139
2016-04-05 $18.86 $18.94 $18.65 $18.91 $15.37 65,536
2016-04-04 $19.19 $19.25 $18.64 $18.67 $15.18 53,444
2016-04-01 $18.94 $19.33 $18.30 $19.33 $15.71 48,708
2016-03-31 $19.14 $19.37 $18.92 $18.92 $15.38 7,743
2016-03-30 $18.65 $19.20 $18.65 $19.06 $15.49 76,771
2016-03-29 $19.30 $19.37 $18.63 $19.37 $15.75 62,705
2016-03-28 $18.93 $19.22 $18.78 $19.10 $15.53 79,603
2016-03-24 $18.94 $19.19 $18.65 $19.15 $15.57 4,669
2016-03-23 $19.16 $19.28 $18.80 $18.80 $15.28 121,562
2016-03-22 $19.42 $19.76 $19.42 $19.54 $15.88 4,671
2016-03-21 $19.50 $19.73 $19.30 $19.58 $15.92 15,158
2016-03-18 $19.75 $19.77 $19.53 $19.68 $16.00 507,984
2016-03-17 $19.33 $19.75 $19.23 $19.66 $15.98 19,040
2016-03-16 $18.41 $18.98 $18.40 $18.98 $15.43 11,320
2016-03-15 $18.36 $18.75 $18.26 $18.75 $15.24 8,638
2016-03-14 $18.94 $18.94 $18.64 $18.94 $15.40 25,198
2016-03-11 $18.97 $19.04 $18.72 $18.77 $15.26 11,318
2016-03-10 $18.61 $18.80 $18.48 $18.48 $15.02 12,176
2016-03-09 $18.33 $18.52 $18.27 $18.48 $15.02 43,154
2016-03-08 $18.47 $18.47 $18.26 $18.35 $14.92 16,045
2016-03-07 $18.26 $18.79 $18.26 $18.58 $15.10 93,626
2016-03-04 $18.02 $18.61 $17.96 $18.55 $15.08 61,447
2016-03-03 $17.75 $18.00 $17.68 $17.97 $14.60 6,451
2016-03-02 $17.01 $17.75 $17.01 $17.72 $14.40 11,987
2016-03-01 $17.24 $17.45 $17.20 $17.44 $14.18 13,992
2016-02-29 $17.00 $17.16 $16.95 $17.05 $13.86 23,191
2016-02-26 $16.99 $17.03 $16.99 $17.03 $13.84 621
2016-02-25 $16.78 $16.90 $16.60 $16.82 $13.67 8,634
2016-02-24 $16.72 $16.78 $16.54 $16.74 $13.61 25,548
2016-02-23 $16.98 $16.98 $16.80 $16.88 $13.72 30,735
2016-02-22 $16.98 $17.18 $16.98 $17.02 $13.84 30,724
2016-02-19 $16.80 $17.13 $16.80 $16.88 $13.72 30,757
2016-02-18 $16.93 $17.25 $16.90 $17.04 $13.85 18,453
2016-02-17 $16.65 $16.99 $16.54 $16.86 $13.71 84,572
2016-02-16 $16.42 $16.66 $16.42 $16.66 $13.54 1,053
2016-02-12 $16.30 $16.71 $16.30 $16.71 $13.58 14,256
2016-02-11 $16.20 $16.35 $16.17 $16.23 $13.19 8,640
2016-02-10 $16.30 $16.30 $16.29 $16.29 $13.24 1,225
2016-02-09 $16.55 $16.55 $16.18 $16.29 $13.24 10,266
2016-02-08 $16.63 $16.67 $16.49 $16.56 $13.46 10,679
2016-02-05 $16.87 $16.93 $16.66 $16.69 $13.57 13,084
2016-02-04 $16.59 $16.83 $16.59 $16.75 $13.62 23,299
2016-02-03 $16.12 $16.59 $16.01 $16.54 $13.45 10,641
2016-02-02 $16.30 $16.30 $16.03 $16.12 $13.10 67,873
2016-02-01 $16.26 $16.62 $16.20 $16.46 $13.38 33,911
2016-01-29 $16.28 $16.58 $16.25 $16.52 $13.43 38,794
2016-01-28 $15.94 $16.17 $15.87 $16.12 $13.10 25,549
2016-01-27 $15.65 $15.80 $15.50 $15.68 $12.75 14,193
2016-01-26 $15.62 $15.83 $15.53 $15.80 $12.84 76,737
2016-01-25 $15.56 $15.68 $15.33 $15.48 $12.58 75,949
2016-01-22 $15.45 $15.60 $15.36 $15.58 $12.66 84,940
2016-01-21 $15.00 $15.64 $15.00 $15.22 $12.37 175,426
2016-01-20 $14.81 $15.11 $14.68 $14.97 $12.17 74,656
2016-01-19 $15.34 $15.34 $14.94 $15.15 $12.32 172,451
2016-01-15 $15.37 $15.42 $14.96 $15.25 $12.40 124,568
2016-01-14 $15.49 $15.77 $15.27 $15.67 $12.74 48,870
2016-01-13 $16.11 $16.11 $15.62 $15.67 $12.74 54,412
2016-01-12 $16.40 $16.40 $15.84 $16.05 $13.05 29,876
2016-01-11 $16.66 $16.66 $16.08 $16.32 $13.27 17,207
2016-01-08 $16.90 $16.93 $16.58 $16.75 $13.62 18,641
2016-01-07 $17.11 $17.14 $16.83 $16.83 $13.68 20,221
2016-01-06 $17.45 $17.54 $17.26 $17.38 $14.13 15,722
2016-01-05 $17.70 $17.79 $17.50 $17.54 $14.26 39,344
2016-01-04 $17.75 $17.75 $17.44 $17.64 $14.34 58,327
2015-12-31 $17.82 $17.98 $17.69 $17.79 $14.46 31,741
2015-12-30 $17.75 $17.90 $17.71 $17.72 $14.40 39,064
2015-12-29 $17.96 $18.00 $17.76 $17.77 $14.45 36,895
2015-12-28 $17.90 $18.05 $17.72 $17.99 $14.62 53,150
2015-12-24 $18.00 $18.22 $17.90 $17.93 $14.58 27,626
2015-12-23 $17.77 $18.03 $17.70 $17.96 $14.60 105,405
2015-12-22 $17.71 $17.79 $17.64 $17.70 $14.39 101,991
2015-12-21 $17.37 $17.68 $17.37 $17.54 $14.26 83,702
2015-12-18 $17.66 $17.81 $17.57 $17.78 $14.14 40,657
2015-12-17 $17.99 $17.99 $17.75 $17.77 $14.13 7,277
2015-12-16 $17.84 $18.14 $17.67 $18.08 $14.38 74,477
2015-12-15 $17.75 $17.94 $17.63 $17.74 $14.11 147,595
2015-12-14 $17.63 $17.68 $17.51 $17.68 $14.06 11,787
2015-12-11 $17.81 $17.81 $17.54 $17.68 $14.06 86,990
2015-12-10 $18.04 $18.21 $18.04 $18.08 $14.38 12,090
2015-12-09 $18.31 $18.53 $18.03 $18.20 $14.48 27,252
2015-12-08 $18.22 $18.34 $18.16 $18.29 $14.55 13,787
2015-12-07 $18.81 $18.81 $18.43 $18.50 $14.72 18,024
2015-12-04 $18.84 $18.94 $18.74 $18.89 $15.03 49,604
2015-12-03 $19.01 $19.04 $18.80 $18.86 $15.00 28,315
2015-12-02 $19.06 $19.06 $18.85 $18.92 $15.05 21,145
2015-12-01 $18.79 $18.99 $18.78 $18.99 $15.11 50,653
2015-11-30 $18.63 $18.77 $18.61 $18.69 $14.87 25,017
2015-11-27 $18.69 $18.84 $18.69 $18.75 $14.91 6,595
2015-11-25 $18.90 $18.99 $18.77 $18.96 $15.08 8,586
2015-11-24 $18.81 $19.12 $18.81 $19.12 $15.21 9,940
2015-11-23 $19.02 $19.02 $18.74 $18.75 $14.91 41,722
2015-11-20 $19.21 $19.23 $18.98 $19.09 $15.18 20,032
2015-11-19 $19.15 $19.25 $19.09 $19.18 $15.26 214,958
2015-11-18 $18.98 $19.19 $18.97 $19.12 $15.21 150,928
2015-11-17 $18.97 $19.06 $18.88 $18.94 $15.07 10,081
2015-11-16 $18.93 $19.14 $18.90 $19.10 $15.19 12,489
2015-11-13 $19.09 $19.11 $18.90 $18.98 $15.10 32,537
2015-11-12 $19.28 $19.35 $19.10 $19.12 $15.21 26,393
2015-11-11 $19.55 $19.66 $19.55 $19.56 $15.56 5,538
2015-11-10 $19.67 $19.67 $19.44 $19.55 $15.55 30,800
2015-11-09 $19.99 $19.99 $19.63 $19.81 $15.76 138,053
2015-11-06 $20.33 $20.33 $20.01 $20.04 $15.94 28,903
2015-11-05 $20.52 $20.53 $20.26 $20.48 $16.29 65,032
2015-11-04 $20.60 $20.68 $20.35 $20.41 $16.23 4,924
2015-11-03 $20.44 $20.75 $20.37 $20.54 $16.34 139,494
2015-11-02 $20.31 $20.61 $20.30 $20.61 $16.39 22,607
2015-10-30 $20.30 $20.45 $20.27 $20.28 $16.13 19,161
2015-10-29 $20.33 $20.45 $20.27 $20.30 $16.15 28,928
2015-10-28 $20.69 $20.80 $20.40 $20.53 $16.33 4,303
2015-10-27 $20.60 $20.64 $20.27 $20.47 $16.28 7,584
2015-10-26 $21.03 $21.08 $20.85 $20.85 $16.58 9,002
2015-10-23 $20.95 $21.09 $20.88 $21.04 $16.74 13,861
2015-10-22 $20.60 $21.08 $20.60 $21.07 $16.76 17,975
2015-10-21 $20.79 $20.92 $20.79 $20.80 $16.54 17,810
2015-10-20 $20.90 $21.02 $20.82 $20.94 $16.66 27,085
2015-10-19 $21.23 $21.23 $20.91 $20.93 $16.65 12,464
2015-10-16 $21.24 $21.39 $21.23 $21.26 $16.91 42,238
2015-10-15 $21.25 $21.47 $21.06 $21.38 $17.01 59,014
2015-10-14 $21.12 $21.24 $21.11 $21.18 $16.85 9,277
2015-10-13 $21.04 $21.11 $20.86 $21.01 $16.71 21,396
2015-10-12 $21.31 $21.40 $21.27 $21.33 $16.97 12,090
2015-10-09 $21.21 $21.46 $21.16 $21.34 $16.97 26,170
2015-10-08 $20.91 $21.16 $20.83 $21.12 $16.80 8,977
2015-10-07 $21.13 $21.13 $20.78 $20.97 $16.68 43,134
2015-10-06 $20.66 $20.66 $20.51 $20.64 $16.42 13,732
2015-10-05 $20.27 $20.58 $20.27 $20.54 $16.34 10,611
2015-10-02 $19.84 $20.31 $19.80 $20.31 $16.16 7,576
2015-10-01 $19.87 $19.98 $19.83 $19.83 $15.78 2,764
2015-09-30 $19.64 $19.79 $19.59 $19.73 $15.69 11,258
2015-09-29 $19.43 $19.57 $19.39 $19.57 $15.57 6,748
2015-09-28 $19.60 $19.64 $19.44 $19.44 $15.46 38,829
2015-09-25 $20.04 $20.04 $19.62 $19.62 $15.61 4,281
2015-09-24 $19.69 $19.97 $19.59 $19.97 $15.88 119,002
2015-09-23 $19.97 $19.98 $19.74 $19.74 $15.70 8,018
2015-09-22 $20.11 $20.21 $19.80 $19.86 $15.80 29,446
2015-09-21 $20.38 $20.42 $20.25 $20.25 $16.11 2,950
2015-09-18 $20.53 $20.79 $20.40 $20.40 $16.23 6,740
2015-09-17 $20.66 $21.03 $20.64 $20.86 $16.59 13,568
2015-09-16 $20.41 $20.73 $20.35 $20.60 $16.39 59,866
2015-09-15 $20.20 $20.48 $20.20 $20.41 $16.23 7,753
2015-09-14 $20.06 $20.19 $20.06 $20.12 $16.00 5,938
2015-09-11 $20.10 $20.10 $19.90 $19.90 $15.83 11,193
2015-09-10 $19.93 $20.04 $19.93 $19.99 $15.90 7,415
2015-09-09 $20.39 $20.39 $19.94 $19.96 $15.88 43,495
2015-09-08 $20.06 $20.47 $19.82 $20.47 $16.28 12,523
2015-09-04 $20.05 $20.05 $19.75 $19.88 $15.81 6,866
2015-09-03 $20.11 $20.38 $20.09 $20.15 $16.03 5,700
2015-09-02 $20.17 $20.23 $19.93 $20.15 $16.03 9,461

VanEck Africa Index ETF (AFK) News Headlines

Recent VanEck Africa Index ETF (AFK) News
Similar Companies to VanEck Africa Index ETF (AFK) 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.