Virtus Newfleet High Yield Bond ETF (BLHY) Exchange: NYSE ARCA

Data as of April 26, 2024

$20.96 ($0.09) 0.43%

Virtus Newfleet High Yield Bond ETF - Daily Information
Click for more stock information on Virtus Newfleet High Yield Bond ETF.
Daily Information Data
Date April 26, 2024
Open $20.96
Previous Close $20.96
High $20.96
Low $20.96
Adjusted Open $20.96
Previous Adjusted Close $20.96
Adjusted High $20.96
Adjusted Low $20.96

About Virtus Newfleet High Yield Bond ETF (BLHY)

In seeking to achieve the Fund’s investment objective, Newfleet Asset Management, LLC, the Fund’s sub-adviser (the “Sub-Adviser”), may invest the Fund’s assets in credit investments of any credit quality and maturity without limitation, and currently expects to invest the Fund’s assets primarily in the following types of credit investments: (i) U.S. and non-U.S. high yield corporate bonds (i.e., “junk bonds”), and (ii) floating rate bank loans rated below investment grade. High yield bonds are those that are rated “below investment grade,” which the Sub-Adviser defines as being rated lower than the four highest ratings categories of a nationally recognized statistical rating organization or, if unrated, determined to be of comparable quality by the Sub-Adviser. The Sub-Adviser also currently expects to invest a portion of the Fund’s assets in U.S. Treasury securities, and may invest up to 100% of the Fund’s assets in U.S. Treasury securities when the portfolio managers determine that market conditions warrant a move away from junk bonds and/or floating rate bank loans. Although loan investments are generally subject to certain restrictive covenants in favor of the investor, many of the loans in which the Fund will invest may be issued or offered as “covenant lite” loans, which have no financial maintenance covenants. “Financial maintenance covenants” are those that require a borrower to maintain certain financial metrics during the life of the loan, such as maintaining certain levels of cash flow or limiting leverage. These covenants are included to permit the lender to monitor the borrower’s performance and declare an event of default if breached, allowing the lender to renegotiate the terms of the loan or take other actions intended to help mitigate losses. Although covenant lite loans contain no financial maintenance covenants, information necessary to monitor a borrower’s financial performance may be available without covenants to lenders and the public alike, and can be used to detect such early warning signs as deterioration of a borrower’s financial condition or results. When such information is available, the portfolio managers will seek to take appropriate actions without the help of covenants in the loans. The Sub-Adviser applies a time-tested approach to credit research to seek to capitalize on opportunities across undervalued areas of the credit markets. The Sub-Adviser considers credit research an integral component of its high yield investment process, which emphasizes issue selection, bond sector selection and opportunistic trading. In this regard: • The Sub-Adviser evaluates market conditions in the context of broad macroeconomic trends and will typically seek to cause the Fund to invest in those bond sectors that the Sub-Adviser believes provide exposure to well-valued companies whose business profiles (and credit measures) are expected to improve. • The Sub-Adviser principally selects securities from a broad universe of domestic high yield corporate bonds using a bottom-up, fundamental research-driven process. The Sub-Adviser also selects floating rate bank loans for the Fund’s portfolio. Although the Fund will primarily invest in the securities of U.S. issuers, the Fund may also invest in securities of foreign issuers, including those in emerging markets countries (i.e., those that are in the early stages of their economic development) or in countries experiencing economic uncertainty. The Fund is an actively managed exchange-traded fund (“ETF”) and, thus, does not seek to replicate the performance of a specified index of securities. Instead, it uses an active investment strategy that seeks to meet its investment objective. Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in credit investments, and in derivatives and other instruments that have economic characteristics similar to such investments. Credit investments include corporate and sovereign bonds, including U.S. Treasury securities; loans (including, without limitation, through loan participations and assignments); and securitized instruments (including, without limitation, mortgage-backed securities and other securities backed by pools of assets such as mortgages or other receivables). The Fund may also seek to implement its investment strategy through (i) investments in U.S. listed ETFs that are substantially invested in any of the foregoing credit investments, and (ii) investments in futures contracts, including interest rate futures and U.S. treasury futures. In addition, from time to time the Fund may focus its investments (i.e., invest more than 15% of its total assets) in one or more particular sectors. The Fund may also invest a portion of its assets in securities that are restricted as to resale (e.g., Rule 144A securities. In attempting to meet its investment objective, the Fund may engage in active and frequent trading of portfolio securities.

Historical Stock Data for Virtus Newfleet High Yield Bond ETF (BLHY)

Date Open High Low Close Adj.Close Volume
2023-11-27 $20.96 $20.96 $20.96 $20.96 $20.96 75
2023-11-24 $21.12 $21.12 $20.87 $20.87 $20.87 1,979
2023-11-22 $20.87 $20.87 $20.87 $20.87 $20.87 11
2023-11-21 $20.85 $20.85 $20.85 $20.85 $20.85 29
2023-11-20 $20.84 $20.84 $20.84 $20.84 $20.84 81
2023-11-17 $20.69 $20.94 $20.69 $20.94 $20.80 376
2023-11-16 $21.14 $21.14 $21.03 $21.03 $20.89 1,168
2023-11-15 $20.92 $20.92 $20.92 $20.92 $20.78 52
2023-11-14 $20.70 $21.11 $20.70 $20.89 $20.75 705
2023-11-13 $20.72 $20.72 $20.72 $20.72 $20.58 33
2023-11-10 $20.48 $20.56 $20.48 $20.56 $20.43 267
2023-11-09 $20.71 $20.71 $20.71 $20.71 $20.57 3
2023-11-08 $20.71 $20.71 $20.71 $20.71 $20.57 1
2023-11-07 $20.71 $20.71 $20.71 $20.71 $20.57 6
2023-11-06 $20.78 $20.78 $20.78 $20.78 $20.64 4
2023-11-03 $20.78 $20.78 $20.78 $20.78 $20.64 7
2023-11-02 $20.40 $20.53 $20.40 $20.53 $20.40 108
2023-11-01 $20.50 $20.50 $20.35 $20.35 $20.22 224
2023-10-31 $20.46 $20.46 $20.45 $20.45 $20.31 375
2023-10-30 $20.12 $20.31 $20.12 $20.31 $20.17 109
2023-10-27 $20.14 $20.30 $20.14 $20.30 $20.16 103
2023-10-26 $20.08 $20.30 $20.08 $20.30 $20.17 1,127
2023-10-25 $20.37 $20.37 $20.37 $20.37 $20.23 5
2023-10-24 $20.54 $20.54 $20.33 $20.33 $20.20 144
2023-10-23 $20.39 $20.39 $20.12 $20.12 $19.99 222
2023-10-20 $20.06 $20.06 $20.06 $20.06 $19.93 101
2023-10-19 $20.23 $20.23 $20.23 $20.23 $19.97 100
2023-10-18 $20.29 $20.29 $20.29 $20.29 $20.03 105
2023-10-17 $20.55 $20.55 $20.55 $20.55 $20.28 14
2023-10-16 $20.64 $20.64 $20.64 $20.64 $20.37 7
2023-10-13 $20.65 $20.65 $20.65 $20.65 $20.38 3
2023-10-12 $20.66 $20.66 $20.66 $20.66 $20.39 3
2023-10-11 $20.71 $20.71 $20.71 $20.71 $20.43 555
2023-10-10 $20.61 $20.69 $20.61 $20.69 $20.42 555
2023-10-09 $20.53 $20.58 $20.32 $20.58 $20.31 9,722
2023-10-06 $20.38 $20.52 $20.30 $20.52 $20.25 1,166
2023-10-05 $20.39 $20.55 $20.32 $20.55 $20.28 5,722
2023-10-04 $20.63 $20.63 $20.54 $20.54 $20.27 182
2023-10-03 $20.46 $20.61 $20.46 $20.60 $20.33 653
2023-10-02 $20.76 $20.76 $20.76 $20.76 $20.49 1
2023-09-29 $20.86 $20.86 $20.86 $20.86 $20.59 103
2023-09-28 $20.89 $20.95 $20.80 $20.80 $20.52 492
2023-09-27 $20.80 $20.80 $20.80 $20.80 $20.52 15
2023-09-26 $20.85 $20.85 $20.85 $20.85 $20.57 71
2023-09-25 $20.88 $20.88 $20.88 $20.88 $20.61 121
2023-09-22 $20.93 $21.02 $20.93 $21.02 $20.75 205
2023-09-21 $20.99 $20.99 $20.99 $20.99 $20.72 903
2023-09-20 $21.06 $21.06 $21.03 $21.03 $20.76 1,208
2023-09-19 $21.16 $21.16 $21.16 $21.16 $20.72 1
2023-09-18 $21.17 $21.17 $21.17 $21.17 $20.74 1
2023-09-15 $21.19 $21.19 $21.19 $21.19 $20.76 28
2023-09-14 $21.31 $21.31 $21.31 $21.31 $20.87 10
2023-09-13 $21.11 $21.15 $21.11 $21.15 $20.71 132
2023-09-12 $21.15 $21.15 $21.15 $21.15 $20.71 10
2023-09-11 $21.10 $21.11 $21.10 $21.11 $20.68 35,108
2023-09-08 $21.07 $21.07 $21.07 $21.07 $20.64 114
2023-09-07 $21.09 $21.09 $21.09 $21.09 $20.66 5
2023-09-06 $21.10 $21.10 $21.10 $21.10 $20.67 26
2023-09-05 $21.16 $21.16 $21.16 $21.16 $20.73 4
2023-09-01 $21.21 $21.21 $21.21 $21.21 $20.77 5
2023-08-31 $21.20 $21.20 $21.20 $21.20 $20.76 4
2023-08-30 $21.17 $21.18 $21.08 $21.18 $20.74 537
2023-08-29 $21.13 $21.13 $21.13 $21.13 $20.70 81
2023-08-28 $21.03 $21.03 $21.03 $21.03 $20.60 14
2023-08-25 $20.97 $20.97 $20.97 $20.97 $20.54 65
2023-08-24 $20.97 $20.97 $20.97 $20.97 $20.54 1
2023-08-23 $20.85 $20.98 $20.85 $20.98 $20.55 249
2023-08-22 $20.87 $20.87 $20.87 $20.87 $20.44 101
2023-08-21 $20.98 $20.98 $20.86 $20.86 $20.43 184
2023-08-18 $21.04 $21.04 $20.99 $20.99 $20.45 371
2023-08-17 $21.01 $21.01 $21.01 $21.01 $20.48 37
2023-08-16 $21.06 $21.06 $21.06 $21.06 $20.52 0
2023-08-15 $21.07 $21.15 $21.07 $21.07 $20.53 200
2023-08-14 $21.11 $21.11 $21.11 $21.11 $20.57 1
2023-08-11 $21.21 $21.21 $21.14 $21.14 $21.14 797
2023-08-10 $21.19 $21.19 $21.19 $21.19 $21.19 5
2023-08-09 $21.19 $21.19 $21.19 $21.19 $21.19 5
2023-08-08 $21.14 $21.14 $21.14 $21.14 $21.14 3
2023-08-07 $21.19 $21.21 $21.04 $21.13 $21.13 5,054
2023-08-04 $21.15 $21.15 $21.09 $21.09 $21.09 125
2023-08-03 $21.02 $21.02 $21.02 $21.02 $21.02 6
2023-08-02 $21.17 $21.18 $20.99 $21.07 $21.07 6,769
2023-08-01 $21.24 $21.25 $21.16 $21.16 $21.16 1,424
2023-07-31 $21.19 $21.19 $21.19 $21.19 $21.19 82
2023-07-28 $21.22 $21.23 $21.15 $21.15 $21.15 1,311
2023-07-27 $21.10 $21.10 $21.10 $21.10 $21.10 172
2023-07-26 $21.22 $21.22 $21.14 $21.14 $21.14 306
2023-07-25 $21.05 $21.14 $21.05 $21.14 $21.14 252
2023-07-24 $21.15 $21.15 $21.15 $21.15 $21.15 2
2023-07-21 $21.12 $21.12 $21.12 $21.12 $21.12 260
2023-07-20 $21.21 $21.21 $21.15 $21.15 $21.15 1,388
2023-07-19 $21.28 $21.28 $21.28 $21.28 $21.15 28
2023-07-18 $21.26 $21.26 $21.26 $21.26 $21.13 28
2023-07-17 $21.25 $21.25 $21.20 $21.20 $21.08 104
2023-07-14 $21.30 $21.30 $21.25 $21.25 $21.13 201
2023-07-13 $21.24 $21.24 $21.24 $21.24 $21.24 14
2023-07-12 $21.13 $21.13 $21.13 $21.13 $21.13 78
2023-07-11 $21.04 $21.04 $21.04 $21.04 $21.04 100
2023-07-10 $20.90 $20.91 $20.81 $20.91 $20.91 453
2023-07-07 $20.88 $20.88 $20.88 $20.88 $20.88 8
2023-07-06 $20.92 $20.92 $20.80 $20.85 $20.85 511
2023-07-05 $21.00 $21.00 $21.00 $21.00 $21.00 5
2023-07-03 $20.98 $20.98 $20.98 $20.98 $20.98 4
2023-06-30 $20.97 $20.97 $20.97 $20.97 $20.97 5
2023-06-29 $20.89 $20.89 $20.89 $20.89 $20.89 80
2023-06-28 $20.88 $20.88 $20.88 $20.88 $20.88 32
2023-06-27 $20.70 $20.83 $20.70 $20.83 $20.83 331
2023-06-26 $20.78 $20.78 $20.78 $20.78 $20.78 92
2023-06-23 $20.72 $20.80 $20.72 $20.80 $20.80 292
2023-06-22 $20.84 $20.84 $20.84 $20.84 $20.84 15
2023-06-21 $20.89 $20.89 $20.89 $20.89 $20.89 34
2023-06-20 $21.01 $21.01 $20.93 $20.93 $20.93 362
2023-06-16 $21.06 $21.06 $21.06 $21.06 $20.94 206
2023-06-15 $20.95 $21.06 $20.95 $21.06 $20.94 206
2023-06-14 $20.89 $21.00 $20.89 $21.00 $21.00 497
2023-06-13 $21.03 $21.03 $21.00 $21.00 $21.00 398
2023-06-12 $20.93 $20.93 $20.93 $20.93 $20.93 15
2023-06-09 $20.91 $20.91 $20.91 $20.91 $20.91 7
2023-06-08 $20.93 $20.93 $20.92 $20.92 $20.92 325
2023-06-07 $20.84 $20.84 $20.84 $20.84 $20.84 1
2023-06-06 $20.77 $20.84 $20.75 $20.84 $20.84 205
2023-06-05 $20.99 $21.02 $20.83 $20.83 $20.83 1,641
2023-06-02 $20.87 $20.87 $20.87 $20.87 $20.87 666
2023-06-01 $20.72 $20.72 $20.72 $20.72 $20.72 147
2023-05-31 $20.61 $20.65 $20.61 $20.65 $20.65 244
2023-05-30 $20.66 $20.66 $20.66 $20.66 $20.66 4
2023-05-26 $20.52 $20.67 $20.51 $20.59 $20.59 32,918
2023-05-25 $20.58 $20.58 $20.58 $20.58 $20.58 12
2023-05-24 $20.70 $20.70 $20.60 $20.60 $20.60 241
2023-05-23 $20.59 $20.67 $20.59 $20.67 $20.67 630
2023-05-22 $20.58 $20.68 $20.58 $20.68 $20.68 246
2023-05-19 $20.78 $20.78 $20.78 $20.78 $20.64 11
2023-05-18 $20.77 $20.77 $20.77 $20.77 $20.63 11
2023-05-17 $20.81 $20.81 $20.81 $20.81 $20.68 76
2023-05-16 $20.85 $20.85 $20.85 $20.85 $20.71 5
2023-05-15 $20.88 $20.88 $20.88 $20.88 $20.74 1
2023-05-12 $20.85 $20.85 $20.84 $20.85 $20.71 484
2023-05-11 $20.90 $20.90 $20.90 $20.90 $20.76 108
2023-05-10 $20.84 $20.89 $20.84 $20.89 $20.76 104
2023-05-09 $20.80 $20.80 $20.80 $20.80 $20.67 100
2023-05-08 $20.88 $20.88 $20.88 $20.88 $20.74 1
2023-05-05 $20.89 $20.89 $20.89 $20.89 $20.76 8
2023-05-04 $20.86 $20.86 $20.86 $20.86 $20.73 1
2023-05-03 $20.95 $20.95 $20.95 $20.95 $20.82 10
2023-05-02 $20.93 $20.94 $20.93 $20.94 $20.81 450
2023-05-01 $21.04 $21.04 $20.99 $21.03 $20.89 14,529
2023-04-28 $21.10 $21.10 $21.10 $21.10 $21.10 15
2023-04-27 $21.04 $21.04 $21.04 $21.04 $21.04 24
2023-04-26 $21.03 $21.03 $21.03 $21.03 $21.03 24
2023-04-25 $21.05 $21.05 $21.05 $21.05 $21.05 25
2023-04-24 $21.04 $21.04 $21.04 $21.04 $21.04 4
2023-04-21 $20.99 $21.01 $20.99 $21.01 $21.01 101
2023-04-20 $20.96 $20.96 $20.96 $20.96 $20.96 1
2023-04-19 $21.10 $21.10 $21.10 $21.10 $20.98 8
2023-04-18 $21.10 $21.14 $21.10 $21.14 $21.02 1,791
2023-04-17 $21.12 $21.12 $21.12 $21.12 $21.00 54
2023-04-14 $21.16 $21.16 $21.16 $21.16 $21.04 1
2023-04-13 $21.16 $21.16 $21.16 $21.16 $21.04 31
2023-04-12 $21.10 $21.10 $21.10 $21.10 $21.10 3
2023-04-11 $21.03 $21.03 $21.02 $21.03 $21.03 562
2023-04-10 $21.01 $21.01 $20.96 $20.99 $20.99 886
2023-04-06 $20.98 $20.98 $20.98 $20.98 $20.98 100
2023-04-05 $20.98 $20.98 $20.98 $20.98 $20.98 105
2023-04-04 $21.02 $21.02 $21.02 $21.02 $21.02 104
2023-04-03 $21.07 $21.07 $21.07 $21.07 $21.07 108
2023-03-31 $20.97 $20.97 $20.97 $20.97 $20.97 114
2023-03-30 $20.80 $20.80 $20.80 $20.80 $20.80 24
2023-03-29 $20.73 $20.73 $20.73 $20.73 $20.73 20
2023-03-28 $20.67 $20.67 $20.67 $20.67 $20.67 47
2023-03-27 $20.70 $20.70 $20.70 $20.70 $20.70 0
2023-03-24 $20.69 $20.69 $20.69 $20.69 $20.69 25
2023-03-23 $20.77 $20.78 $20.77 $20.77 $20.77 200
2023-03-22 $20.75 $20.77 $20.75 $20.77 $20.77 203
2023-03-21 $20.68 $20.68 $20.68 $20.68 $20.68 50
2023-03-20 $20.65 $20.65 $20.65 $20.65 $20.65 163
2023-03-17 $20.74 $20.80 $20.74 $20.80 $20.69 216
2023-03-16 $20.79 $20.79 $20.79 $20.79 $20.67 108
2023-03-15 $20.83 $20.83 $20.78 $20.78 $20.67 160
2023-03-14 $20.90 $20.90 $20.90 $20.90 $20.79 3
2023-03-13 $20.80 $20.86 $20.80 $20.86 $20.74 335
2023-03-10 $20.90 $20.91 $20.90 $20.91 $20.80 172
2023-03-09 $20.82 $20.82 $20.82 $20.82 $20.71 10
2023-03-08 $21.01 $21.01 $21.01 $21.01 $20.90 7
2023-03-07 $21.07 $21.07 $20.85 $20.95 $20.84 262
2023-03-06 $20.87 $20.87 $20.87 $20.87 $20.76 107
2023-03-03 $20.83 $20.83 $20.83 $20.83 $20.72 103
2023-03-02 $20.78 $20.78 $20.78 $20.78 $20.66 26
2023-03-01 $20.83 $20.83 $20.83 $20.83 $20.72 54
2023-02-28 $20.85 $20.85 $20.85 $20.85 $20.73 98
2023-02-27 $20.84 $20.84 $20.84 $20.84 $20.72 13
2023-02-24 $20.77 $20.77 $20.77 $20.77 $20.66 68
2023-02-23 $20.98 $20.98 $20.89 $20.89 $20.77 517
2023-02-22 $20.62 $20.73 $20.62 $20.73 $20.62 103
2023-02-21 $20.73 $20.73 $20.73 $20.73 $20.61 8
2023-02-17 $20.93 $20.93 $20.93 $20.93 $20.71 32
2023-02-16 $21.15 $21.15 $21.15 $21.15 $20.92 1
2023-02-15 $21.02 $21.02 $21.02 $21.02 $20.80 2
2023-02-14 $21.06 $21.06 $21.06 $21.06 $20.83 294
2023-02-13 $20.96 $20.98 $20.96 $20.98 $20.76 294
2023-02-10 $21.15 $21.15 $21.15 $21.15 $20.93 107
2023-02-09 $21.24 $21.24 $21.24 $21.24 $21.02 76
2023-02-08 $21.24 $21.24 $21.24 $21.24 $21.02 24
2023-02-07 $21.25 $21.25 $21.25 $21.25 $21.03 8
2023-02-06 $21.29 $21.29 $21.29 $21.29 $21.06 2
2023-02-03 $21.40 $21.40 $21.40 $21.40 $21.40 2
2023-02-02 $21.57 $21.57 $21.55 $21.55 $21.55 109
2023-02-01 $21.39 $21.43 $21.36 $21.43 $21.43 707
2023-01-31 $21.24 $21.35 $21.16 $21.33 $21.33 3,875
2023-01-30 $21.04 $21.07 $21.04 $21.07 $21.07 106
2023-01-27 $21.18 $21.18 $21.18 $21.18 $21.18 12
2023-01-26 $21.29 $21.29 $21.29 $21.29 $21.29 75
2023-01-25 $21.35 $21.35 $21.33 $21.34 $21.34 405
2023-01-24 $21.33 $21.33 $21.25 $21.25 $21.25 619
2023-01-23 $21.12 $21.12 $21.12 $21.12 $21.12 99
2023-01-20 $21.01 $21.11 $20.89 $21.11 $21.11 1,292
2023-01-19 $21.32 $21.32 $21.27 $21.30 $21.28 926
2023-01-18 $21.35 $21.35 $21.35 $21.35 $21.34 16
2023-01-17 $21.13 $21.13 $21.13 $21.13 $21.11 121
2023-01-13 $21.08 $21.31 $20.92 $21.31 $21.30 856
2023-01-12 $21.27 $21.27 $21.27 $21.27 $21.26 100
2023-01-11 $21.37 $21.37 $21.14 $21.18 $21.17 2,880
2023-01-10 $21.07 $21.07 $21.02 $21.02 $21.01 269
2023-01-09 $20.92 $20.92 $20.92 $20.92 $20.91 717
2023-01-06 $20.88 $20.99 $20.86 $20.99 $20.98 717
2023-01-05 $20.70 $20.70 $20.70 $20.70 $20.69 147
2023-01-04 $20.58 $20.58 $20.58 $20.58 $20.57 3
2023-01-03 $20.67 $20.69 $20.48 $20.49 $20.49 2,168
2022-12-30 $20.58 $20.58 $20.57 $20.57 $20.57 271
2022-12-29 $20.55 $20.55 $20.55 $20.55 $20.55 56
2022-12-28 $20.71 $20.71 $20.47 $20.47 $20.47 159
2022-12-27 $20.60 $20.60 $20.60 $20.60 $20.60 47
2022-12-23 $20.48 $20.77 $20.40 $20.77 $20.77 3,742
2022-12-22 $20.60 $20.60 $20.60 $20.60 $20.60 2
2022-12-21 $20.58 $20.58 $20.58 $20.58 $20.58 7
2022-12-20 $20.73 $20.73 $20.52 $20.52 $20.52 150
2022-12-19 $20.82 $20.82 $20.82 $20.82 $20.59 2
2022-12-16 $20.87 $20.87 $20.87 $20.87 $20.64 2
2022-12-15 $21.09 $21.09 $21.09 $21.09 $20.86 2
2022-12-14 $21.22 $21.22 $21.08 $21.08 $20.85 105
2022-12-13 $21.12 $21.12 $21.12 $21.12 $20.89 1
2022-12-12 $20.86 $20.86 $20.86 $20.86 $20.63 3
2022-12-09 $20.94 $20.94 $20.94 $20.94 $20.71 8
2022-12-08 $20.83 $20.83 $20.83 $20.83 $20.60 24
2022-12-07 $20.95 $20.98 $20.95 $20.98 $20.75 1,806
2022-12-06 $20.96 $20.96 $20.96 $20.96 $20.73 57
2022-12-05 $20.85 $20.85 $20.85 $20.85 $20.62 4
2022-12-02 $21.04 $21.08 $21.04 $21.08 $21.08 404
2022-12-01 $21.05 $21.05 $21.05 $21.05 $21.05 194
2022-11-30 $20.85 $20.94 $20.59 $20.94 $20.94 1,329
2022-11-29 $20.70 $20.75 $20.70 $20.75 $20.75 298
2022-11-28 $20.59 $20.96 $20.50 $20.82 $20.82 9,260
2022-11-25 $21.04 $21.04 $20.58 $20.74 $20.74 7,586
2022-11-23 $20.53 $20.92 $20.53 $20.88 $20.88 311
2022-11-22 $20.89 $20.89 $20.75 $20.75 $20.75 224
2022-11-21 $20.45 $20.45 $20.45 $20.45 $20.45 100
2022-11-18 $20.66 $20.66 $20.66 $20.66 $20.54 100
2022-11-17 $20.82 $20.82 $20.82 $20.82 $20.70 20
2022-11-16 $20.87 $20.87 $20.87 $20.87 $20.75 0
2022-11-15 $20.84 $20.84 $20.84 $20.84 $20.72 1
2022-11-14 $20.62 $20.62 $20.62 $20.62 $20.50 1
2022-11-11 $20.73 $20.73 $20.73 $20.73 $20.61 182
2022-11-10 $20.32 $20.56 $20.32 $20.56 $20.44 182
2022-11-09 $20.39 $20.39 $20.39 $20.39 $20.27 2
2022-11-08 $20.44 $20.44 $20.44 $20.44 $20.32 4
2022-11-07 $20.33 $20.33 $20.33 $20.33 $20.22 3
2022-11-04 $20.33 $20.33 $20.33 $20.33 $20.21 1
2022-11-03 $20.43 $20.43 $20.27 $20.30 $20.18 799
2022-11-02 $20.58 $20.58 $20.58 $20.58 $20.46 4
2022-11-01 $20.50 $20.50 $20.50 $20.50 $20.38 73
2022-10-31 $20.53 $20.53 $20.53 $20.53 $20.41 7
2022-10-28 $20.49 $20.49 $20.49 $20.49 $20.49 17
2022-10-27 $20.42 $20.42 $20.42 $20.42 $20.42 5
2022-10-26 $20.44 $20.44 $20.44 $20.44 $20.44 208
2022-10-25 $20.25 $20.25 $20.25 $20.25 $20.25 11
2022-10-24 $20.19 $20.19 $20.19 $20.19 $20.19 7
2022-10-21 $20.37 $20.37 $20.12 $20.12 $20.12 176
2022-10-20 $20.36 $20.36 $20.29 $20.29 $20.29 290
2022-10-19 $20.42 $20.42 $20.42 $20.42 $20.42 145
2022-10-18 $20.42 $20.42 $20.42 $20.42 $20.42 8
2022-10-17 $20.31 $20.31 $20.31 $20.31 $20.31 24
2022-10-14 $20.37 $20.37 $20.25 $20.25 $20.25 107
2022-10-13 $20.20 $20.20 $20.16 $20.16 $20.16 187
2022-10-12 $20.48 $20.48 $20.32 $20.32 $20.32 727
2022-10-11 $20.28 $20.28 $20.28 $20.28 $20.28 4
2022-10-10 $20.44 $20.44 $20.33 $20.33 $20.33 315
2022-10-07 $20.21 $20.21 $20.21 $20.21 $20.21 116
2022-10-06 $20.52 $20.52 $20.45 $20.45 $20.45 103
2022-10-05 $20.47 $20.47 $20.43 $20.43 $20.43 106
2022-10-04 $20.42 $20.42 $20.41 $20.41 $20.41 152
2022-10-03 $20.27 $20.27 $20.20 $20.20 $20.20 107
2022-09-30 $20.12 $20.12 $20.12 $20.12 $20.12 12
2022-09-29 $20.09 $20.09 $20.09 $20.09 $20.09 591
2022-09-28 $20.14 $20.14 $19.99 $20.14 $20.14 417
2022-09-27 $20.31 $20.31 $20.20 $20.20 $20.20 111
2022-09-26 $20.35 $20.35 $20.35 $20.35 $20.35 22
2022-09-23 $20.35 $20.35 $20.32 $20.32 $20.32 3,432
2022-09-22 $20.68 $20.68 $20.63 $20.63 $20.63 185
2022-09-21 $20.78 $20.78 $20.45 $20.70 $20.70 245
2022-09-20 $20.75 $20.75 $20.54 $20.54 $20.54 201
2022-09-19 $20.77 $20.77 $20.77 $20.77 $20.68 6
2022-09-16 $20.88 $20.88 $20.88 $20.88 $20.88 2
2022-09-15 $21.02 $21.02 $21.02 $21.02 $21.02 2
2022-09-14 $21.08 $21.08 $21.08 $21.08 $21.08 2
2022-09-13 $21.11 $21.11 $21.11 $21.11 $21.11 2
2022-09-12 $21.33 $21.33 $21.23 $21.23 $21.23 120
2022-09-09 $21.16 $21.34 $20.91 $21.14 $21.14 780
2022-09-08 $21.02 $21.02 $21.02 $21.02 $21.02 100
2022-09-07 $20.94 $20.94 $20.92 $20.92 $20.92 100
2022-09-06 $21.02 $21.02 $20.84 $20.84 $20.84 506
2022-09-02 $20.92 $20.92 $20.92 $20.92 $20.92 6
2022-09-01 $20.98 $20.98 $20.93 $20.93 $20.93 226
2022-08-31 $21.00 $21.00 $21.00 $21.00 $21.00 16
2022-08-30 $21.33 $21.33 $21.12 $21.12 $21.12 315
2022-08-29 $21.20 $21.26 $21.18 $21.25 $21.25 578
2022-08-26 $21.41 $21.41 $21.41 $21.41 $21.41 22
2022-08-25 $21.32 $21.32 $21.32 $21.32 $21.32 5,232
2022-08-24 $21.47 $21.52 $21.11 $21.44 $21.44 5,232
2022-08-23 $21.48 $21.48 $21.29 $21.29 $21.29 931
2022-08-22 $21.55 $21.58 $21.45 $21.45 $21.45 2,651
2022-08-19 $21.70 $21.70 $21.70 $21.70 $21.54 0
2022-08-18 $21.73 $21.73 $21.73 $21.73 $21.57 155
2022-08-17 $21.88 $21.88 $21.73 $21.73 $21.57 155
2022-08-16 $21.98 $21.98 $21.92 $21.92 $21.76 138
2022-08-15 $21.83 $21.83 $21.83 $21.83 $21.67 2
2022-08-12 $21.82 $21.82 $21.82 $21.82 $21.66 2
2022-08-11 $21.77 $21.77 $21.77 $21.77 $21.61 100
2022-08-10 $21.61 $21.73 $21.61 $21.73 $21.57 211
2022-08-09 $21.67 $21.67 $21.67 $21.67 $21.51 89
2022-08-08 $21.70 $21.70 $21.70 $21.70 $21.54 89
2022-08-05 $21.72 $21.72 $21.62 $21.62 $21.46 178
2022-08-04 $21.63 $21.63 $21.63 $21.63 $21.47 1
2022-08-03 $21.59 $21.59 $21.59 $21.59 $21.43 64
2022-08-02 $21.50 $21.50 $21.50 $21.50 $21.34 64
2022-08-01 $21.52 $21.52 $21.52 $21.52 $21.36 16
2022-07-29 $21.35 $21.35 $21.35 $21.35 $21.19 5
2022-07-28 $21.18 $21.18 $21.18 $21.18 $21.02 23
2022-07-27 $21.00 $21.11 $20.93 $21.11 $20.95 2,170
2022-07-26 $21.02 $21.02 $21.02 $21.02 $20.86 16
2022-07-25 $20.85 $21.04 $20.85 $21.04 $20.89 661
2022-07-22 $21.02 $21.02 $21.02 $21.02 $20.86 1,236
2022-07-21 $21.06 $21.10 $20.92 $20.93 $20.77 1,236
2022-07-20 $20.85 $20.85 $20.85 $20.85 $20.69 9
2022-07-19 $20.82 $20.82 $20.82 $20.82 $20.57 9
2022-07-18 $20.55 $20.75 $20.55 $20.75 $20.50 405
2022-07-15 $20.87 $20.87 $20.87 $20.87 $20.62 301
2022-07-14 $20.79 $20.79 $20.79 $20.79 $20.54 301
2022-07-13 $20.66 $20.85 $20.48 $20.69 $20.44 585
2022-07-12 $20.68 $20.68 $20.68 $20.68 $20.44 33
2022-07-11 $20.68 $20.68 $20.68 $20.68 $20.44 33
2022-07-08 $20.68 $20.68 $20.68 $20.68 $20.44 103
2022-07-07 $20.84 $20.84 $20.84 $20.84 $20.59 300
2022-07-06 $20.68 $20.68 $20.52 $20.52 $20.28 466
2022-07-05 $20.51 $20.51 $20.51 $20.51 $20.26 6
2022-07-01 $20.74 $20.74 $20.74 $20.74 $20.49 374
2022-06-30 $20.67 $20.67 $20.57 $20.57 $20.32 140
2022-06-29 $20.63 $20.63 $20.63 $20.63 $20.38 33
2022-06-28 $20.78 $20.78 $20.78 $20.78 $20.53 1
2022-06-27 $20.74 $20.87 $20.67 $20.87 $20.62 463
2022-06-24 $20.98 $20.98 $20.86 $20.86 $20.61 529
2022-06-23 $20.90 $20.90 $20.84 $20.84 $20.59 295
2022-06-22 $20.93 $20.93 $20.81 $20.81 $20.56 200
2022-06-21 $21.03 $21.08 $20.89 $20.89 $20.64 6,214
2022-06-17 $20.94 $20.95 $20.75 $20.95 $20.56 1,864
2022-06-16 $20.92 $20.92 $20.92 $20.92 $20.54 16
2022-06-15 $21.39 $21.39 $21.29 $21.29 $20.90 646
2022-06-14 $21.07 $21.07 $21.07 $21.07 $20.69 11
2022-06-13 $21.35 $21.35 $21.03 $21.11 $20.73 13,270
2022-06-10 $21.73 $21.74 $21.68 $21.74 $21.34 593
2022-06-09 $21.84 $21.84 $21.84 $21.84 $21.44 342
2022-06-08 $22.02 $22.02 $22.02 $22.02 $21.61 2
2022-06-07 $22.59 $22.59 $21.95 $22.05 $21.64 6,536
2022-06-06 $22.10 $22.10 $22.10 $22.10 $21.70 11
2022-06-03 $22.13 $22.13 $22.13 $22.13 $21.73 134
2022-06-02 $22.18 $22.18 $22.18 $22.18 $21.78 81
2022-06-01 $22.10 $22.16 $22.10 $22.16 $21.75 309
2022-05-31 $22.14 $22.14 $22.14 $22.14 $21.73 104
2022-05-27 $22.14 $22.14 $22.14 $22.14 $21.74 1
2022-05-26 $22.01 $22.01 $22.01 $22.01 $21.60 32
2022-05-25 $21.65 $21.75 $21.65 $21.75 $21.35 454
2022-05-24 $21.59 $21.59 $21.59 $21.59 $21.19 45
2022-05-23 $21.58 $21.58 $21.58 $21.58 $21.19 24
2022-05-20 $21.56 $21.56 $21.56 $21.56 $21.17 30
2022-05-19 $21.65 $21.65 $21.65 $21.65 $21.15 53
2022-05-18 $21.63 $21.63 $21.63 $21.63 $21.13 620
2022-05-17 $21.77 $21.83 $21.77 $21.83 $21.33 164
2022-05-16 $21.83 $21.83 $21.83 $21.83 $21.32 10
2022-05-13 $21.91 $21.92 $21.86 $21.86 $21.35 231
2022-05-12 $21.92 $21.92 $21.84 $21.84 $21.34 202
2022-05-11 $21.87 $21.87 $21.87 $21.87 $21.37 303
2022-05-10 $21.97 $21.97 $21.97 $21.97 $21.46 93
2022-05-09 $21.90 $21.96 $21.90 $21.96 $21.46 694
2022-05-06 $22.18 $22.18 $22.18 $22.18 $21.67 18
2022-05-05 $22.30 $22.30 $22.30 $22.30 $21.79 121
2022-05-04 $22.36 $22.41 $22.35 $22.41 $21.90 1,720
2022-05-03 $22.28 $22.33 $22.28 $22.33 $21.82 247
2022-05-02 $22.22 $22.22 $22.22 $22.22 $21.71 424
2022-04-29 $22.34 $22.34 $22.34 $22.34 $21.83 260
2022-04-28 $22.52 $22.52 $22.52 $22.52 $22.00 97
2022-04-27 $22.55 $22.55 $22.55 $22.55 $22.03 12
2022-04-26 $22.61 $22.61 $22.61 $22.61 $22.09 61
2022-04-25 $22.64 $22.64 $22.64 $22.64 $22.12 13
2022-04-22 $22.63 $22.64 $22.50 $22.64 $22.12 832
2022-04-21 $22.90 $22.90 $22.73 $22.73 $22.21 304
2022-04-20 $22.63 $22.76 $22.63 $22.76 $22.23 267
2022-04-19 $22.82 $22.82 $22.82 $22.82 $22.19 8
2022-04-18 $22.85 $22.85 $22.85 $22.85 $22.22 9
2022-04-14 $22.91 $22.91 $22.91 $22.91 $22.28 50
2022-04-13 $22.89 $22.89 $22.89 $22.89 $22.26 9
2022-04-12 $22.78 $22.87 $22.78 $22.87 $22.24 754
2022-04-11 $22.82 $22.82 $22.82 $22.82 $22.19 72
2022-04-08 $23.00 $23.00 $23.00 $23.00 $22.37 3
2022-04-07 $22.94 $23.16 $22.94 $23.04 $22.41 308
2022-04-06 $23.08 $23.08 $23.08 $23.08 $22.44 17
2022-04-05 $23.13 $23.19 $23.12 $23.19 $22.55 1,381
2022-04-04 $23.21 $23.21 $23.21 $23.21 $22.57 207
2022-04-01 $23.18 $23.18 $23.18 $23.18 $22.54 12
2022-03-31 $23.24 $23.24 $23.24 $23.24 $22.60 131
2022-03-30 $23.18 $23.18 $23.18 $23.18 $22.54 438
2022-03-29 $23.12 $23.12 $23.12 $23.12 $22.48 51
2022-03-28 $23.02 $23.02 $23.02 $23.02 $22.38 24
2022-03-25 $23.02 $23.02 $23.02 $23.02 $22.39 16
2022-03-24 $22.89 $23.03 $22.89 $23.03 $22.39 689
2022-03-23 $23.03 $23.03 $23.03 $23.03 $22.39 20
2022-03-22 $23.04 $23.04 $23.04 $23.04 $22.41 20
2022-03-21 $23.10 $23.10 $23.10 $23.10 $22.47 52
2022-03-18 $23.28 $23.28 $23.19 $23.19 $22.46 345
2022-03-17 $23.11 $23.11 $23.11 $23.11 $22.39 25
2022-03-16 $22.99 $22.99 $22.99 $22.99 $22.27 168
2022-03-15 $22.78 $22.89 $22.78 $22.89 $22.17 168
2022-03-14 $23.04 $23.04 $22.86 $22.92 $22.20 648
2022-03-11 $23.10 $23.10 $23.10 $23.10 $22.38 11
2022-03-10 $23.16 $23.16 $23.16 $23.16 $22.44 7
2022-03-09 $23.21 $23.21 $23.17 $23.17 $22.44 490
2022-03-08 $23.14 $23.14 $23.13 $23.13 $22.41 1,761
2022-03-07 $23.22 $23.22 $23.22 $23.22 $22.49 15
2022-03-04 $23.39 $23.39 $23.39 $23.39 $22.66 9
2022-03-03 $23.45 $23.45 $23.45 $23.45 $22.72 33
2022-03-02 $23.42 $23.49 $23.42 $23.49 $22.76 1,339
2022-03-01 $23.45 $23.45 $23.45 $23.45 $22.72 12
2022-02-28 $23.48 $23.50 $23.48 $23.50 $22.76 822
2022-02-25 $23.36 $23.36 $23.36 $23.36 $22.63 2
2022-02-24 $21.49 $23.29 $19.35 $23.29 $22.56 1,738
2022-02-23 $23.35 $23.35 $23.35 $23.35 $22.62 4
2022-02-22 $23.35 $23.35 $23.35 $23.35 $22.62 12
2022-02-18 $23.45 $23.54 $23.39 $23.46 $22.64 791
2022-02-17 $23.48 $23.48 $23.48 $23.48 $22.65 0
2022-02-16 $23.47 $23.47 $23.47 $23.47 $22.64 0
2022-02-15 $23.46 $23.46 $23.46 $23.46 $22.63 0
2022-02-14 $23.44 $23.44 $23.44 $23.44 $22.62 4
2022-02-11 $23.55 $23.55 $23.55 $23.55 $22.72 4
2022-02-10 $23.68 $23.68 $23.68 $23.68 $22.85 0
2022-02-09 $23.80 $23.80 $23.80 $23.80 $22.96 5
2022-02-08 $23.75 $23.75 $23.75 $23.75 $22.91 5
2022-02-07 $23.77 $23.77 $23.67 $23.67 $22.83 553
2022-02-04 $23.76 $23.76 $23.76 $23.76 $22.92 18
2022-02-03 $23.89 $23.89 $23.89 $23.89 $23.05 10
2022-02-02 $23.98 $23.98 $23.98 $23.98 $23.13 1
2022-02-01 $23.90 $23.90 $23.90 $23.90 $23.06 26
2022-01-31 $23.82 $23.82 $23.82 $23.82 $22.98 42
2022-01-28 $23.86 $23.86 $23.81 $23.81 $22.97 445
2022-01-27 $24.02 $24.02 $23.92 $23.92 $23.07 126
2022-01-26 $24.01 $24.01 $24.01 $24.01 $23.16 35
2022-01-25 $24.05 $24.05 $23.98 $23.98 $23.13 1,295
2022-01-24 $24.07 $24.07 $23.99 $24.04 $23.19 315
2022-01-21 $24.09 $24.16 $24.00 $24.07 $23.22 460
2022-01-20 $24.14 $24.14 $24.14 $24.14 $23.29 16
2022-01-19 $24.23 $24.24 $24.11 $24.18 $23.30 430
2022-01-18 $24.17 $24.17 $24.17 $24.17 $23.29 20
2022-01-14 $24.31 $24.31 $24.24 $24.24 $23.37 332
2022-01-13 $24.28 $24.28 $24.28 $24.28 $23.40 24
2022-01-12 $24.26 $24.26 $24.26 $24.26 $23.38 1
2022-01-11 $24.22 $24.22 $24.11 $24.19 $23.32 662
2022-01-10 $24.10 $24.10 $24.10 $24.10 $23.23 300
2022-01-07 $24.25 $24.25 $24.17 $24.17 $23.29 300
2022-01-06 $24.27 $24.27 $24.27 $24.27 $23.39 6
2022-01-05 $24.26 $24.26 $24.26 $24.26 $23.38 6
2022-01-04 $24.32 $24.32 $24.32 $24.32 $23.44 5
2022-01-03 $24.34 $24.34 $24.34 $24.34 $23.46 24
2021-12-31 $24.37 $24.37 $24.37 $24.37 $23.49 24
2021-12-30 $24.37 $24.37 $24.37 $24.37 $23.49 112
2021-12-29 $24.29 $24.34 $24.29 $24.34 $23.46 8,581
2021-12-28 $24.38 $24.38 $24.38 $24.38 $23.50 1
2021-12-27 $24.38 $24.38 $24.38 $24.38 $23.50 25
2021-12-23 $24.31 $24.31 $24.31 $24.31 $23.43 6
2021-12-22 $24.27 $24.27 $24.27 $24.27 $23.39 1
2021-12-21 $24.18 $24.18 $24.18 $24.18 $23.31 333
2021-12-20 $24.22 $24.22 $24.15 $24.15 $23.28 333
2021-12-17 $24.37 $24.37 $24.37 $24.37 $23.30 6
2021-12-16 $24.39 $24.39 $24.39 $24.39 $23.32 81
2021-12-15 $24.27 $24.35 $24.27 $24.35 $23.28 603
2021-12-14 $24.34 $24.34 $24.34 $24.34 $23.26 27
2021-12-13 $24.31 $24.36 $24.31 $24.36 $23.28 129
2021-12-10 $24.35 $24.35 $24.35 $24.35 $23.28 0
2021-12-09 $24.39 $24.39 $24.39 $24.39 $23.31 92
2021-12-08 $24.39 $24.39 $24.39 $24.39 $23.32 92
2021-12-07 $24.36 $24.36 $24.36 $24.36 $23.29 148
2021-12-06 $24.24 $24.24 $24.24 $24.24 $23.17 148
2021-12-03 $24.21 $24.21 $24.21 $24.21 $23.14 75
2021-12-02 $24.16 $24.16 $24.16 $24.16 $23.09 42
2021-12-01 $24.08 $24.16 $24.08 $24.16 $23.09 280
2021-11-30 $24.05 $24.13 $24.05 $24.13 $23.06 777
2021-11-29 $24.12 $24.12 $24.12 $24.12 $23.06 90
2021-11-26 $24.08 $24.08 $24.08 $24.08 $23.02 37
2021-11-24 $24.25 $24.25 $24.13 $24.21 $23.14 3,622
2021-11-23 $24.26 $24.26 $24.26 $24.26 $23.19 81
2021-11-22 $24.31 $24.33 $24.31 $24.33 $23.26 787
2021-11-19 $24.41 $24.55 $24.41 $24.49 $23.30 883
2021-11-18 $24.56 $24.56 $24.50 $24.50 $23.31 905
2021-11-17 $24.50 $24.50 $24.50 $24.50 $23.31 808
2021-11-16 $24.53 $24.60 $24.53 $24.53 $23.33 808
2021-11-15 $24.29 $24.54 $24.29 $24.54 $23.35 203
2021-11-12 $24.49 $24.52 $24.49 $24.52 $23.33 160
2021-11-11 $24.59 $24.59 $24.59 $24.59 $23.40 1
2021-11-10 $24.59 $24.59 $24.59 $24.59 $23.40 79
2021-11-09 $24.64 $24.64 $24.64 $24.64 $23.44 876
2021-11-08 $24.66 $24.69 $24.63 $24.63 $23.43 876
2021-11-05 $24.57 $24.57 $24.57 $24.57 $23.38 1
2021-11-04 $24.50 $24.50 $24.50 $24.50 $23.31 6
2021-11-03 $24.46 $24.46 $24.46 $24.46 $23.27 6
2021-11-02 $24.46 $24.46 $24.46 $24.46 $23.27 371
2021-11-01 $24.46 $24.46 $24.46 $24.46 $23.27 371
2021-10-29 $24.45 $24.45 $24.45 $24.45 $23.26 64
2021-10-28 $24.47 $24.47 $24.47 $24.47 $23.28 23
2021-10-27 $24.46 $24.46 $24.46 $24.46 $23.27 2
2021-10-26 $24.46 $24.46 $24.38 $24.46 $23.27 3,312
2021-10-25 $24.45 $24.45 $24.45 $24.45 $23.26 3
2021-10-22 $24.47 $24.47 $24.47 $24.47 $23.28 1
2021-10-21 $24.49 $24.49 $24.49 $24.49 $23.30 1
2021-10-20 $24.56 $24.57 $24.43 $24.50 $23.31 468
2021-10-19 $24.63 $24.63 $24.61 $24.61 $23.31 294
2021-10-18 $24.51 $24.56 $24.50 $24.56 $23.27 2,104
2021-10-15 $24.60 $24.60 $24.60 $24.60 $23.30 1
2021-10-14 $24.50 $24.59 $24.50 $24.59 $23.29 1,688
2021-10-13 $24.51 $24.51 $24.48 $24.48 $23.18 182
2021-10-12 $24.51 $24.51 $24.51 $24.51 $23.22 7
2021-10-11 $24.56 $24.56 $24.56 $24.56 $23.27 1
2021-10-08 $24.57 $24.57 $24.57 $24.57 $23.27 43
2021-10-07 $24.57 $24.57 $24.57 $24.57 $23.27 0
2021-10-06 $24.55 $24.55 $24.55 $24.55 $23.25 14
2021-10-05 $24.61 $24.61 $24.61 $24.61 $23.31 14
2021-10-04 $24.60 $24.60 $24.60 $24.60 $23.30 7
2021-10-01 $24.62 $24.62 $24.62 $24.62 $23.32 44
2021-09-30 $24.54 $24.62 $24.54 $24.62 $23.32 2,408
2021-09-29 $24.61 $24.61 $24.61 $24.61 $23.31 60
2021-09-28 $24.52 $24.60 $24.52 $24.59 $23.29 517
2021-09-27 $24.57 $24.65 $24.57 $24.65 $23.35 611
2021-09-24 $24.74 $24.74 $24.67 $24.67 $23.36 168
2021-09-23 $24.68 $24.68 $24.68 $24.68 $23.37 129
2021-09-22 $24.67 $24.67 $24.67 $24.67 $23.36 2
2021-09-21 $24.64 $24.64 $24.64 $24.64 $23.34 2
2021-09-20 $24.62 $24.62 $24.62 $24.62 $23.32 2
2021-09-17 $24.77 $24.77 $24.77 $24.77 $23.36 15
2021-09-16 $24.76 $24.76 $24.76 $24.76 $23.36 1
2021-09-15 $24.72 $24.76 $24.72 $24.76 $23.35 283
2021-09-14 $24.78 $24.78 $24.78 $24.78 $23.38 1,143
2021-09-13 $24.70 $24.77 $24.70 $24.77 $23.36 1,143
2021-09-10 $24.75 $24.75 $24.75 $24.75 $23.34 20
2021-09-09 $24.72 $24.72 $24.72 $24.72 $23.32 12
2021-09-08 $24.77 $24.78 $24.71 $24.71 $23.31 1,867
2021-09-07 $24.62 $24.69 $24.62 $24.69 $23.29 228
2021-09-03 $24.70 $24.70 $24.70 $24.70 $23.30 2
2021-09-02 $24.69 $24.69 $24.69 $24.69 $23.29 22
2021-09-01 $24.66 $24.66 $24.66 $24.66 $23.26 8
2021-08-31 $24.40 $24.64 $24.40 $24.64 $23.24 879
2021-08-30 $24.58 $24.62 $24.56 $24.62 $23.22 586
2021-08-27 $24.53 $24.55 $24.48 $24.55 $23.16 438
2021-08-26 $24.52 $24.52 $24.52 $24.52 $23.13 13
2021-08-25 $24.45 $24.52 $24.45 $24.52 $23.13 255
2021-08-24 $24.43 $24.51 $24.43 $24.51 $23.12 1,796
2021-08-23 $24.46 $24.46 $24.46 $24.46 $23.08 39
2021-08-20 $24.42 $24.42 $24.42 $24.42 $23.04 42
2021-08-19 $24.51 $24.51 $24.51 $24.51 $23.02 1
2021-08-18 $24.53 $24.53 $24.47 $24.53 $23.04 1,676
2021-08-17 $24.56 $24.56 $24.53 $24.53 $23.04 192
2021-08-16 $24.54 $24.54 $24.54 $24.54 $23.05 28
2021-08-13 $24.55 $24.55 $24.55 $24.55 $23.06 1
2021-08-12 $24.28 $24.54 $24.28 $24.54 $23.05 223
2021-08-11 $24.58 $24.58 $24.53 $24.53 $23.04 132
2021-08-10 $24.54 $24.54 $24.54 $24.54 $23.05 1
2021-08-09 $24.51 $24.54 $24.51 $24.54 $23.05 564
2021-08-06 $24.61 $24.61 $24.61 $24.61 $23.12 75
2021-08-05 $24.59 $24.59 $24.59 $24.59 $23.10 2
2021-08-04 $24.60 $24.60 $24.60 $24.60 $23.11 46
2021-08-03 $24.62 $24.62 $24.62 $24.62 $23.13 77
2021-08-02 $24.65 $24.65 $24.65 $24.65 $23.15 3
2021-07-30 $24.65 $24.65 $24.65 $24.65 $23.15 21
2021-07-29 $24.53 $24.65 $24.53 $24.65 $23.16 400
2021-07-28 $24.64 $24.64 $24.64 $24.64 $23.15 30
2021-07-27 $24.64 $24.64 $24.64 $24.64 $23.15 20
2021-07-26 $24.67 $24.67 $24.67 $24.67 $23.17 20
2021-07-23 $24.63 $24.63 $24.63 $24.63 $23.14 70
2021-07-22 $24.66 $24.66 $24.66 $24.66 $23.17 70
2021-07-21 $24.63 $24.63 $24.63 $24.63 $23.13 8
2021-07-20 $24.45 $24.49 $24.45 $24.48 $23.00 5,768
2021-07-19 $24.73 $24.73 $24.62 $24.62 $23.03 112
2021-07-16 $24.87 $24.87 $24.68 $24.68 $23.09 229
2021-07-15 $24.84 $24.86 $24.72 $24.77 $23.17 835
2021-07-14 $24.86 $24.86 $24.86 $24.86 $23.25 7
2021-07-13 $24.86 $24.86 $24.86 $24.86 $23.25 2
2021-07-12 $24.86 $24.86 $24.86 $24.86 $23.25 22
2021-07-09 $24.86 $24.86 $24.86 $24.86 $23.26 83
2021-07-08 $24.79 $24.79 $24.79 $24.79 $23.19 3
2021-07-07 $24.83 $24.83 $24.83 $24.83 $23.23 11
2021-07-06 $24.82 $24.82 $24.82 $24.82 $23.22 7
2021-07-02 $24.79 $24.79 $24.79 $24.79 $23.19 2
2021-07-01 $24.77 $24.77 $24.77 $24.77 $23.17 2
2021-06-30 $24.74 $24.74 $24.74 $24.74 $23.14 56
2021-06-29 $24.71 $24.71 $24.71 $24.71 $23.11 22
2021-06-28 $24.70 $24.70 $24.70 $24.70 $23.10 13
2021-06-25 $24.69 $24.69 $24.69 $24.69 $23.09 13
2021-06-24 $24.67 $24.67 $24.67 $24.67 $23.08 3
2021-06-23 $24.65 $24.65 $24.65 $24.65 $23.06 17
2021-06-22 $24.63 $24.63 $24.63 $24.63 $23.04 17
2021-06-21 $24.55 $24.63 $24.55 $24.63 $23.04 175
2021-06-18 $24.73 $24.73 $24.73 $24.73 $23.03 12
2021-06-17 $24.70 $24.70 $24.70 $24.70 $23.01 136
2021-06-16 $24.72 $24.72 $24.72 $24.72 $23.03 55
2021-06-15 $24.77 $24.77 $24.77 $24.77 $23.07 55
2021-06-14 $24.76 $24.76 $24.76 $24.76 $23.06 1
2021-06-11 $24.76 $24.76 $24.76 $24.76 $23.06 111
2021-06-10 $24.82 $24.82 $24.74 $24.74 $23.04 111
2021-06-09 $24.62 $24.75 $24.62 $24.72 $23.02 1,852
2021-06-08 $24.67 $24.69 $24.60 $24.68 $22.99 2,920
2021-06-07 $24.68 $24.68 $24.56 $24.66 $22.97 1,182
2021-06-04 $24.57 $24.65 $24.55 $24.65 $22.96 5,264
2021-06-03 $24.61 $24.61 $24.61 $24.61 $22.92 1
2021-06-02 $24.61 $24.61 $24.60 $24.60 $22.91 259
2021-06-01 $24.58 $24.58 $24.58 $24.58 $22.90 58
2021-05-28 $24.47 $24.47 $24.42 $24.44 $22.76 3,321
2021-05-27 $24.54 $24.54 $24.54 $24.54 $22.85 2
2021-05-26 $24.52 $24.52 $24.52 $24.52 $22.84 12
2021-05-25 $24.50 $24.50 $24.50 $24.50 $22.82 4
2021-05-24 $24.57 $24.57 $24.48 $24.48 $22.80 243
2021-05-21 $24.47 $24.47 $24.47 $24.47 $22.80 3
2021-05-20 $24.49 $24.49 $24.49 $24.49 $22.81 34
2021-05-19 $24.60 $24.62 $24.53 $24.53 $22.75 245
2021-05-18 $24.66 $24.67 $24.58 $24.58 $22.80 885
2021-05-17 $24.58 $24.58 $24.58 $24.58 $22.79 41
2021-05-14 $24.50 $24.50 $24.47 $24.50 $22.73 2,564
2021-05-13 $24.54 $24.54 $24.54 $24.54 $22.76 340
2021-05-12 $24.64 $24.64 $24.54 $24.54 $22.77 340
2021-05-11 $24.67 $24.67 $24.59 $24.59 $22.80 793
2021-05-10 $24.72 $24.72 $24.64 $24.64 $22.85 194
2021-05-07 $24.74 $24.74 $24.64 $24.64 $22.85 212
2021-05-06 $24.61 $24.61 $24.61 $24.61 $22.82 56
2021-05-05 $24.59 $24.59 $24.59 $24.59 $22.81 172
2021-05-04 $24.66 $24.66 $24.58 $24.58 $22.80 119
2021-05-03 $24.58 $24.58 $24.58 $24.58 $22.80 17
2021-04-30 $24.56 $24.56 $24.56 $24.56 $22.78 3
2021-04-29 $24.56 $24.56 $24.56 $24.56 $22.78 52
2021-04-28 $24.55 $24.55 $24.55 $24.55 $22.77 17
2021-04-27 $24.62 $24.62 $24.53 $24.53 $22.75 587
2021-04-26 $24.56 $24.61 $24.56 $24.57 $22.79 749
2021-04-23 $24.52 $24.52 $24.52 $24.52 $22.74 9
2021-04-22 $24.48 $24.48 $24.48 $24.48 $22.71 4
2021-04-21 $24.56 $24.56 $24.52 $24.52 $22.74 570
2021-04-20 $24.47 $24.47 $24.47 $24.47 $22.70 29
2021-04-19 $24.71 $24.71 $24.62 $24.62 $22.75 1,093
2021-04-16 $24.63 $24.63 $24.63 $24.63 $22.76 30
2021-04-15 $24.67 $24.71 $24.62 $24.62 $22.75 433
2021-04-14 $24.63 $24.63 $24.55 $24.55 $22.68 205
2021-04-13 $24.54 $24.54 $24.54 $24.54 $22.68 540
2021-04-12 $24.65 $24.65 $24.57 $24.57 $22.70 487
2021-04-09 $24.44 $24.70 $24.43 $24.56 $22.69 2,393
2021-04-08 $24.43 $24.56 $24.41 $24.56 $22.69 1,477
2021-04-07 $24.64 $24.66 $24.53 $24.53 $22.66 388
2021-04-06 $24.43 $24.61 $24.37 $24.50 $22.64 1,535
2021-04-05 $24.47 $24.47 $24.47 $24.47 $22.61 20
2021-04-01 $24.43 $24.43 $24.43 $24.43 $22.58 21
2021-03-31 $24.38 $24.38 $24.38 $24.38 $22.53 47
2021-03-30 $24.32 $24.32 $24.32 $24.32 $22.47 13
2021-03-29 $24.19 $24.32 $24.19 $24.32 $22.47 996
2021-03-26 $24.43 $24.43 $24.30 $24.30 $22.45 143
2021-03-25 $24.43 $24.43 $24.30 $24.30 $22.45 642
2021-03-24 $24.15 $24.29 $24.15 $24.29 $22.45 384
2021-03-23 $24.37 $24.38 $24.25 $24.25 $22.41 328
2021-03-22 $24.24 $24.24 $24.24 $24.24 $22.39 4
2021-03-19 $24.25 $24.25 $24.25 $24.25 $22.32 5
2021-03-18 $24.25 $24.25 $24.25 $24.25 $22.33 81
2021-03-17 $24.31 $24.31 $24.31 $24.31 $22.38 36
2021-03-16 $24.36 $24.36 $24.36 $24.36 $22.43 508
2021-03-15 $24.22 $24.35 $24.22 $24.35 $22.42 122
2021-03-12 $24.23 $24.36 $24.23 $24.36 $22.43 511
2021-03-11 $24.41 $24.41 $24.41 $24.41 $22.47 5
2021-03-10 $24.34 $24.34 $24.34 $24.34 $22.41 25
2021-03-09 $24.33 $24.46 $24.33 $24.33 $22.40 611
2021-03-08 $24.27 $24.52 $24.24 $24.36 $22.43 1,366
2021-03-05 $24.34 $24.34 $24.34 $24.34 $22.41 11
2021-03-04 $24.41 $24.41 $24.41 $24.41 $22.48 11
2021-03-03 $24.55 $24.56 $24.45 $24.45 $22.51 926
2021-03-02 $24.56 $24.56 $24.37 $24.46 $22.52 2,629
2021-03-01 $24.43 $24.43 $24.43 $24.43 $22.49 38
2021-02-26 $24.49 $24.50 $24.44 $24.44 $22.50 1,153
2021-02-25 $24.50 $24.50 $24.43 $24.43 $22.49 373
2021-02-24 $24.64 $24.64 $24.47 $24.55 $22.60 1,699
2021-02-23 $24.55 $24.55 $24.55 $24.55 $22.60 1
2021-02-22 $24.54 $24.54 $24.54 $24.54 $22.60 95
2021-02-19 $24.65 $24.65 $24.65 $24.65 $22.63 1
2021-02-18 $24.56 $24.68 $24.56 $24.64 $22.62 482
2021-02-17 $24.58 $24.58 $24.53 $24.58 $22.57 5,584
2021-02-16 $24.59 $24.66 $24.59 $24.66 $22.64 316
2021-02-12 $24.68 $24.68 $24.68 $24.68 $22.66 301
2021-02-11 $24.72 $24.72 $24.64 $24.66 $22.64 3,078
2021-02-10 $24.62 $24.69 $24.62 $24.69 $22.67 249
2021-02-09 $24.59 $24.66 $24.59 $24.66 $22.64 533
2021-02-08 $24.71 $24.72 $24.65 $24.65 $22.63 1,046
2021-02-05 $24.63 $24.63 $24.63 $24.63 $22.62 180
2021-02-04 $24.53 $24.53 $24.53 $24.53 $22.52 14
2021-02-03 $24.63 $24.63 $24.55 $24.55 $22.54 370
2021-02-02 $24.50 $24.50 $24.50 $24.50 $22.49 90
2021-02-01 $24.46 $24.46 $24.46 $24.46 $22.45 4
2021-01-29 $24.44 $24.44 $24.44 $24.44 $22.44 13
2021-01-28 $24.43 $24.43 $24.43 $24.43 $22.43 11
2021-01-27 $24.45 $24.45 $24.45 $24.45 $22.45 100
2021-01-26 $24.51 $24.51 $24.51 $24.51 $22.50 3
2021-01-25 $24.38 $24.49 $24.37 $24.49 $22.48 421
2021-01-22 $24.48 $24.48 $24.48 $24.48 $22.48 27
2021-01-21 $24.48 $24.60 $24.48 $24.48 $22.47 1,039
2021-01-20 $24.45 $24.45 $24.45 $24.45 $22.45 73
2021-01-19 $24.42 $24.42 $24.42 $24.42 $22.40 2
2021-01-15 $24.39 $24.39 $24.39 $24.39 $22.37 0
2021-01-14 $24.33 $24.33 $24.33 $24.33 $22.32 38
2021-01-13 $24.28 $24.28 $24.28 $24.28 $22.28 38
2021-01-12 $24.11 $24.26 $24.11 $24.26 $22.25 740
2021-01-11 $24.40 $24.40 $24.27 $24.27 $22.27 236
2021-01-08 $24.31 $24.31 $24.31 $24.31 $22.30 15
2021-01-07 $24.30 $24.30 $24.30 $24.30 $22.29 43
2021-01-06 $24.26 $24.26 $24.26 $24.26 $22.25 43
2021-01-05 $24.27 $24.27 $24.23 $24.23 $22.23 114
2021-01-04 $24.04 $24.17 $24.04 $24.16 $22.17 1,088
2020-12-31 $24.26 $24.26 $24.26 $24.26 $22.25 117
2020-12-30 $24.27 $24.27 $24.27 $24.27 $22.26 4
2020-12-29 $24.25 $24.25 $24.25 $24.25 $22.25 552
2020-12-28 $24.30 $24.30 $24.25 $24.25 $22.25 254
2020-12-24 $24.14 $24.14 $24.14 $24.14 $22.14 13
2020-12-23 $24.11 $24.11 $24.11 $24.11 $22.12 435
2020-12-22 $23.94 $24.06 $23.94 $24.06 $22.07 435
2020-12-21 $24.06 $24.06 $24.06 $24.06 $22.07 221
2020-12-18 $24.35 $24.35 $24.30 $24.30 $22.13 221
2020-12-17 $24.28 $24.28 $24.28 $24.28 $22.11 3
2020-12-16 $24.27 $24.27 $24.27 $24.27 $22.11 6
2020-12-15 $24.21 $24.21 $24.21 $24.21 $22.05 74
2020-12-14 $24.22 $24.22 $24.22 $24.22 $22.06 74
2020-12-11 $24.18 $24.19 $24.11 $24.19 $22.03 525
2020-12-10 $24.19 $24.19 $24.19 $24.19 $22.03 0
2020-12-09 $24.23 $24.23 $24.23 $24.23 $22.07 2
2020-12-08 $24.24 $24.24 $24.24 $24.24 $22.08 2
2020-12-07 $24.13 $24.15 $24.11 $24.15 $22.00 3,142
2020-12-04 $24.15 $24.15 $24.15 $24.15 $22.00 206
2020-12-03 $24.08 $24.10 $24.08 $24.10 $21.95 672
2020-12-02 $24.07 $24.07 $24.07 $24.07 $21.92 5
2020-12-01 $24.00 $24.00 $24.00 $24.00 $21.86 94
2020-11-30 $23.97 $23.97 $23.97 $23.97 $21.83 5
2020-11-27 $23.96 $23.96 $23.96 $23.96 $21.82 37
2020-11-25 $23.87 $23.96 $23.87 $23.96 $21.82 412
2020-11-24 $23.88 $23.94 $23.88 $23.94 $21.81 176
2020-11-23 $24.27 $24.27 $23.77 $23.88 $21.75 941
2020-11-20 $23.78 $23.85 $23.78 $23.85 $21.72 509
2020-11-19 $23.92 $23.92 $23.92 $23.92 $21.72 5
2020-11-18 $23.85 $23.90 $23.85 $23.90 $21.70 656
2020-11-17 $23.83 $23.83 $23.82 $23.83 $21.64 1,274
2020-11-16 $23.84 $23.85 $23.84 $23.85 $21.65 553
2020-11-13 $23.84 $23.84 $23.75 $23.76 $21.57 1,804
2020-11-12 $23.84 $23.84 $23.84 $23.84 $21.65 36
2020-11-11 $23.94 $23.94 $23.94 $23.94 $21.73 36
2020-11-10 $23.94 $23.94 $23.94 $23.94 $21.74 597
2020-11-09 $23.91 $23.93 $23.80 $23.88 $21.68 1,759
2020-11-06 $23.69 $23.70 $23.44 $23.70 $21.52 5,960
2020-11-05 $23.67 $23.68 $23.67 $23.68 $21.50 273
2020-11-04 $23.51 $23.51 $23.50 $23.50 $21.34 330
2020-11-03 $23.35 $23.35 $23.35 $23.35 $21.20 3
2020-11-02 $23.22 $23.33 $23.22 $23.29 $21.14 1,510
2020-10-30 $23.23 $23.25 $23.23 $23.25 $21.11 120
2020-10-29 $23.20 $23.25 $23.20 $23.25 $21.11 848
2020-10-28 $23.20 $23.26 $23.18 $23.26 $21.12 1,457
2020-10-27 $23.49 $23.49 $23.34 $23.41 $21.26 739
2020-10-26 $23.44 $23.44 $23.29 $23.44 $21.28 2,650
2020-10-23 $23.56 $23.57 $23.44 $23.51 $21.34 4,874
2020-10-22 $23.50 $23.50 $23.50 $23.50 $21.33 2
2020-10-21 $23.50 $23.50 $23.50 $23.50 $21.34 22
2020-10-20 $23.53 $23.53 $23.42 $23.47 $21.31 761
2020-10-19 $23.57 $23.57 $23.50 $23.50 $21.26 1,433
2020-10-16 $23.53 $23.57 $23.53 $23.56 $21.32 1,215
2020-10-15 $23.56 $23.56 $23.56 $23.56 $21.31 4
2020-10-14 $23.62 $23.77 $23.58 $23.58 $21.34 2,932
2020-10-13 $23.66 $23.71 $23.62 $23.62 $21.37 16,601
2020-10-12 $23.55 $23.65 $23.55 $23.65 $21.40 1,202
2020-10-09 $23.51 $23.51 $23.48 $23.48 $21.24 177
2020-10-08 $23.47 $23.47 $23.47 $23.47 $21.24 237
2020-10-07 $23.34 $23.41 $23.34 $23.41 $21.18 237
2020-10-06 $23.38 $23.38 $23.38 $23.38 $21.16 61
2020-10-05 $23.20 $23.23 $23.20 $23.23 $21.02 965
2020-10-02 $23.23 $23.23 $23.20 $23.20 $20.99 200
2020-10-01 $23.23 $23.23 $23.23 $23.23 $21.02 2
2020-09-30 $23.20 $23.20 $23.20 $23.20 $20.99 105
2020-09-29 $23.16 $23.16 $23.16 $23.16 $20.96 5
2020-09-28 $23.15 $23.15 $23.15 $23.15 $20.94 1
2020-09-25 $23.09 $23.09 $23.09 $23.09 $20.89 90
2020-09-24 $23.10 $23.10 $23.10 $23.10 $20.90 4
2020-09-23 $23.16 $23.19 $23.16 $23.19 $20.98 1,232
2020-09-22 $23.26 $23.26 $23.23 $23.23 $21.02 102
2020-09-21 $23.33 $23.33 $23.33 $23.33 $21.11 301
2020-09-18 $23.50 $23.50 $23.50 $23.50 $21.17 3,650
2020-09-17 $23.43 $23.47 $23.43 $23.47 $21.15 3,650
2020-09-16 $23.51 $23.51 $23.51 $23.51 $21.18 31
2020-09-15 $23.46 $23.46 $23.46 $23.46 $21.14 33
2020-09-14 $23.42 $23.42 $23.40 $23.40 $21.09 441
2020-09-11 $23.40 $23.40 $23.40 $23.40 $21.09 31
2020-09-10 $23.41 $23.41 $23.41 $23.41 $21.09 31
2020-09-09 $23.40 $23.40 $23.40 $23.40 $21.08 141
2020-09-08 $23.51 $23.51 $23.43 $23.43 $21.11 630
2020-09-04 $23.44 $23.49 $23.44 $23.49 $21.17 1,800
2020-09-03 $23.33 $23.53 $23.33 $23.53 $21.21 411
2020-09-02 $23.50 $23.56 $23.50 $23.56 $21.23 548
2020-09-01 $23.46 $23.53 $23.46 $23.53 $21.21 420
2020-08-31 $23.51 $23.51 $23.51 $23.51 $21.18 79
2020-08-28 $23.51 $23.51 $23.50 $23.50 $21.18 478
2020-08-27 $23.49 $23.49 $23.49 $23.49 $21.16 22
2020-08-26 $23.40 $23.46 $23.40 $23.46 $21.14 374
2020-08-25 $23.45 $23.45 $23.45 $23.45 $21.13 70
2020-08-24 $23.36 $23.41 $23.35 $23.41 $21.09 667
2020-08-21 $23.37 $23.37 $23.37 $23.37 $21.06 78
2020-08-20 $23.30 $23.36 $23.30 $23.36 $21.05 927
2020-08-19 $23.44 $23.44 $23.44 $23.44 $21.06 39
2020-08-18 $23.07 $23.43 $23.07 $23.43 $21.06 244
2020-08-17 $23.38 $23.38 $23.38 $23.38 $21.01 113
2020-08-14 $23.43 $23.43 $23.43 $23.43 $21.06 1
2020-08-13 $23.47 $23.47 $23.47 $23.47 $21.09 611
2020-08-12 $23.52 $23.52 $23.45 $23.50 $21.12 611
2020-08-11 $23.52 $23.52 $23.52 $23.52 $21.13 0
2020-08-10 $23.51 $23.51 $23.51 $23.51 $21.13 49
2020-08-07 $23.52 $23.52 $23.52 $23.52 $21.13 49
2020-08-06 $23.50 $23.50 $23.50 $23.50 $21.11 179
2020-08-05 $23.41 $23.48 $23.41 $23.48 $21.10 378
2020-08-04 $23.44 $23.44 $23.44 $23.44 $21.06 1
2020-08-03 $23.40 $23.45 $23.40 $23.43 $21.05 2,300
2020-07-31 $23.46 $23.46 $23.46 $23.46 $21.08 169
2020-07-30 $23.35 $23.42 $23.27 $23.42 $21.05 2,353
2020-07-29 $23.40 $23.40 $23.40 $23.40 $21.02 29
2020-07-28 $23.29 $23.29 $23.29 $23.29 $20.93 207
2020-07-27 $23.36 $23.36 $23.36 $23.36 $20.99 100
2020-07-24 $23.34 $23.34 $23.34 $23.34 $20.97 14
2020-07-23 $23.27 $23.27 $23.27 $23.27 $20.91 1,500
2020-07-22 $23.30 $23.30 $23.18 $23.28 $20.92 384
2020-07-21 $23.21 $23.21 $23.16 $23.18 $20.83 527
2020-07-20 $23.07 $23.11 $23.07 $23.11 $20.77 141
2020-07-17 $23.11 $23.11 $23.11 $23.11 $20.71 100
2020-07-16 $23.07 $23.07 $23.07 $23.07 $20.67 100
2020-07-15 $23.04 $23.04 $23.04 $23.04 $20.64 0
2020-07-14 $22.98 $22.98 $22.98 $22.98 $20.59 200
2020-07-13 $22.93 $22.93 $22.88 $22.88 $20.49 900
2020-07-10 $22.97 $22.97 $22.97 $22.97 $20.58 100
2020-07-09 $22.91 $22.95 $22.90 $22.95 $20.56 2,800
2020-07-08 $22.98 $23.00 $22.95 $22.95 $20.56 932
2020-07-07 $22.92 $23.03 $22.92 $22.92 $20.53 134
2020-07-06 $22.92 $22.92 $22.92 $22.92 $20.53 102
2020-07-02 $22.95 $22.95 $22.84 $22.84 $20.46 500
2020-07-01 $22.81 $22.81 $22.81 $22.81 $20.43 100
2020-06-30 $22.76 $22.76 $22.76 $22.76 $20.39 23
2020-06-29 $22.76 $22.76 $22.74 $22.74 $20.37 1,000
2020-06-26 $22.84 $22.84 $22.80 $22.80 $20.43 2,212
2020-06-25 $22.92 $22.92 $22.92 $22.92 $20.53 0
2020-06-24 $22.93 $22.93 $22.85 $22.85 $20.47 4,302
2020-06-23 $22.98 $22.98 $22.98 $22.98 $20.59 103
2020-06-22 $22.98 $22.98 $22.98 $22.98 $20.59 100
2020-06-19 $23.06 $23.16 $23.05 $23.05 $20.60 1,696
2020-06-18 $23.04 $23.16 $23.04 $23.11 $20.65 397
2020-06-17 $23.08 $23.20 $23.08 $23.08 $20.63 358
2020-06-16 $23.04 $23.08 $23.04 $23.08 $20.63 2,506
2020-06-15 $22.99 $22.99 $22.99 $22.99 $20.55 10
2020-06-12 $22.95 $23.02 $22.95 $23.02 $20.57 3,111
2020-06-11 $22.98 $22.98 $22.77 $22.90 $20.47 5,026
2020-06-10 $23.10 $23.11 $23.10 $23.11 $20.65 769
2020-06-09 $23.14 $23.19 $23.13 $23.13 $20.67 300
2020-06-08 $23.15 $23.15 $23.15 $23.15 $20.69 187
2020-06-05 $23.11 $23.11 $23.09 $23.10 $20.64 482
2020-06-04 $22.98 $22.98 $22.98 $22.98 $20.54 335
2020-06-03 $22.94 $22.94 $22.94 $22.94 $20.50 0
2020-06-02 $22.64 $22.85 $22.64 $22.85 $20.42 417
2020-06-01 $22.56 $22.96 $22.55 $22.63 $20.23 3,080
2020-05-29 $22.74 $22.74 $22.74 $22.74 $20.32 5
2020-05-28 $22.88 $22.93 $22.73 $22.73 $20.31 2,711
2020-05-27 $22.50 $22.50 $22.50 $22.50 $20.11 17
2020-05-26 $22.41 $22.41 $22.41 $22.41 $20.02 45
2020-05-22 $22.27 $22.27 $22.27 $22.27 $19.90 8
2020-05-21 $22.27 $22.27 $22.27 $22.27 $19.90 400
2020-05-20 $22.18 $22.57 $21.81 $22.13 $19.77 1,563
2020-05-19 $22.15 $22.15 $22.15 $22.15 $19.77 2
2020-05-18 $22.41 $22.42 $21.72 $22.08 $19.71 1,898
2020-05-15 $21.96 $21.96 $21.96 $21.96 $19.60 1
2020-05-14 $21.65 $22.04 $21.65 $22.04 $19.67 307
2020-05-13 $22.12 $22.12 $22.12 $22.12 $19.74 0
2020-05-12 $22.12 $22.12 $22.12 $22.12 $19.75 0
2020-05-11 $21.77 $22.09 $21.77 $22.09 $19.71 382
2020-05-08 $21.99 $21.99 $21.99 $21.99 $19.63 25
2020-05-07 $22.00 $22.00 $22.00 $22.00 $19.64 78
2020-05-06 $22.39 $22.39 $22.00 $22.00 $19.64 133
2020-05-05 $21.96 $21.96 $21.96 $21.96 $19.60 109
2020-05-04 $21.69 $21.96 $21.63 $21.96 $19.60 362
2020-05-01 $21.97 $22.08 $21.59 $21.95 $19.59 3,594
2020-04-30 $22.20 $22.20 $22.20 $22.20 $19.82 3
2020-04-29 $22.13 $22.24 $22.13 $22.20 $19.82 832
2020-04-28 $21.96 $22.11 $21.96 $22.11 $19.74 2,708
2020-04-27 $21.98 $22.12 $21.97 $22.12 $19.74 628
2020-04-24 $22.08 $22.15 $22.00 $22.07 $19.70 29,876
2020-04-23 $22.18 $22.18 $22.18 $22.18 $19.80 2
2020-04-22 $22.18 $22.18 $21.99 $22.18 $19.80 2,824
2020-04-21 $22.32 $22.32 $22.10 $22.14 $19.76 9,500
2020-04-20 $22.39 $22.40 $22.32 $22.39 $19.99 11,313
2020-04-17 $22.49 $22.49 $22.49 $22.49 $20.02 91
2020-04-16 $22.49 $22.49 $22.49 $22.49 $20.02 753
2020-04-15 $22.69 $22.69 $22.69 $22.69 $20.20 1
2020-04-14 $22.50 $22.50 $22.50 $22.50 $20.03 3
2020-04-13 $22.43 $22.63 $22.43 $22.50 $20.03 2,336
2020-04-09 $21.82 $22.71 $21.82 $22.56 $20.09 15,369
2020-04-08 $21.67 $21.67 $21.67 $21.67 $19.29 59
2020-04-07 $21.54 $21.68 $21.54 $21.67 $19.29 1,341
2020-04-06 $21.56 $21.56 $21.56 $21.56 $19.19 1
2020-04-03 $21.59 $21.59 $21.56 $21.56 $19.19 135
2020-04-02 $21.30 $21.52 $21.28 $21.52 $19.16 326
2020-04-01 $21.79 $21.84 $21.49 $21.49 $19.13 1,945
2020-03-31 $21.35 $21.55 $21.35 $21.55 $19.19 396
2020-03-30 $21.41 $21.48 $21.30 $21.48 $19.13 636
2020-03-27 $21.37 $21.48 $21.37 $21.41 $19.06 479
2020-03-26 $20.98 $21.18 $20.98 $21.18 $18.86 1,994
2020-03-25 $20.78 $20.78 $20.78 $20.78 $18.50 126
2020-03-24 $20.47 $20.57 $20.47 $20.57 $18.31 994
2020-03-23 $20.56 $20.92 $20.50 $20.69 $18.42 1,186
2020-03-20 $20.92 $21.48 $20.76 $21.03 $18.72 1,929
2020-03-19 $21.34 $21.34 $21.34 $21.34 $18.93 32
2020-03-18 $21.26 $21.55 $21.11 $21.55 $19.12 1,114
2020-03-17 $21.99 $21.99 $21.84 $21.84 $19.37 271
2020-03-16 $22.28 $22.30 $22.06 $22.06 $19.57 1,934
2020-03-13 $22.25 $22.81 $22.25 $22.78 $20.21 3,546
2020-03-12 $22.54 $22.83 $22.50 $22.83 $20.25 2,657
2020-03-11 $22.88 $23.15 $22.87 $23.00 $20.40 1,880
2020-03-10 $22.94 $23.18 $22.94 $23.18 $20.56 457
2020-03-09 $23.14 $23.15 $23.05 $23.09 $20.48 3,601
2020-03-06 $23.73 $23.73 $23.61 $23.63 $20.96 565
2020-03-05 $23.63 $23.83 $23.63 $23.83 $21.14 310
2020-03-04 $23.91 $23.91 $23.91 $23.91 $21.21 295
2020-03-03 $23.83 $23.83 $23.83 $23.83 $21.14 17
2020-03-02 $23.51 $23.83 $23.51 $23.83 $21.14 3,000
2020-02-28 $23.82 $23.82 $23.72 $23.81 $21.12 1,273
2020-02-27 $23.86 $23.86 $23.86 $23.86 $21.17 86
2020-02-26 $23.97 $23.97 $23.97 $23.97 $21.27 17
2020-02-25 $23.99 $24.08 $23.96 $24.00 $21.29 1,066
2020-02-24 $24.02 $24.02 $24.02 $24.02 $21.31 115
2020-02-21 $24.06 $24.11 $24.06 $24.11 $21.39 1,715
2020-02-20 $24.06 $24.11 $24.06 $24.11 $21.39 1,118
2020-02-19 $24.20 $24.20 $24.20 $24.20 $21.39 116
2020-02-18 $24.19 $24.19 $24.19 $24.19 $21.38 36
2020-02-14 $24.21 $24.21 $24.15 $24.20 $21.38 431
2020-02-13 $24.13 $24.22 $24.13 $24.17 $21.36 630
2020-02-12 $24.18 $24.18 $24.18 $24.18 $21.37 154
2020-02-11 $24.14 $24.15 $24.11 $24.15 $21.34 410
2020-02-10 $24.11 $24.11 $24.11 $24.11 $21.31 451
2020-02-07 $24.12 $24.12 $24.12 $24.12 $21.32 12
2020-02-06 $24.11 $24.12 $24.11 $24.12 $21.32 304
2020-02-05 $24.06 $24.09 $24.06 $24.09 $21.29 1,766
2020-02-04 $24.10 $24.10 $24.03 $24.06 $21.26 5,012
2020-02-03 $24.05 $24.05 $24.00 $24.01 $21.22 2,287
2020-01-31 $24.06 $24.12 $24.01 $24.06 $21.26 1,191
2020-01-30 $24.08 $24.08 $24.08 $24.08 $21.28 90
2020-01-29 $23.67 $24.18 $23.67 $24.15 $21.34 2,033
2020-01-28 $24.04 $24.04 $24.03 $24.04 $21.24 849
2020-01-27 $24.03 $24.03 $24.03 $24.03 $21.24 3
2020-01-24 $24.07 $24.11 $24.07 $24.11 $21.31 2,889
2020-01-23 $24.09 $24.11 $24.08 $24.11 $21.30 445
2020-01-22 $24.14 $24.14 $24.14 $24.14 $21.33 28
2020-01-21 $24.08 $24.13 $24.08 $24.13 $21.33 736
2020-01-17 $24.20 $24.20 $24.06 $24.10 $21.28 636
2020-01-16 $24.17 $24.17 $24.12 $24.12 $21.30 538
2020-01-15 $24.09 $24.34 $23.91 $24.05 $21.24 5,279
2020-01-14 $24.13 $24.13 $24.09 $24.09 $21.27 182
2020-01-13 $24.14 $24.14 $24.00 $24.07 $21.26 2,291
2020-01-10 $23.90 $24.07 $23.90 $24.07 $21.25 942
2020-01-09 $23.99 $23.99 $23.98 $23.99 $21.19 1,500
2020-01-08 $23.99 $23.99 $23.98 $23.99 $21.19 3,947
2020-01-07 $23.96 $23.98 $23.96 $23.98 $21.18 423
2020-01-06 $24.08 $24.08 $23.95 $24.01 $21.20 1,242
2020-01-03 $23.99 $23.99 $23.96 $23.99 $21.19 1,368
2020-01-02 $23.95 $23.97 $23.95 $23.97 $21.17 2,278
2019-12-31 $23.95 $23.95 $23.95 $23.95 $21.15 186
2019-12-30 $23.94 $23.96 $23.94 $23.96 $21.16 2,025
2019-12-27 $23.95 $23.95 $23.95 $23.95 $21.15 116
2019-12-26 $23.88 $23.96 $23.88 $23.95 $21.15 863
2019-12-24 $23.88 $24.02 $23.88 $23.95 $21.15 604
2019-12-23 $23.87 $23.95 $23.87 $23.95 $21.15 587
2019-12-20 $24.07 $24.07 $24.07 $24.07 $21.26 703
2019-12-19 $24.12 $24.13 $24.00 $24.07 $21.11 1,020
2019-12-18 $24.05 $24.05 $23.99 $24.05 $21.10 1,644
2019-12-17 $24.00 $24.02 $24.00 $24.02 $21.07 787
2019-12-16 $24.04 $24.04 $23.94 $23.99 $21.04 682
2019-12-13 $23.96 $23.96 $23.91 $23.95 $21.01 1,001
2019-12-12 $23.92 $23.92 $23.92 $23.92 $20.98 651
2019-12-11 $23.83 $23.90 $23.83 $23.90 $20.97 266
2019-12-10 $23.91 $23.92 $23.79 $23.87 $20.93 1,036
2019-12-09 $23.77 $23.84 $23.77 $23.84 $20.91 301
2019-12-06 $23.76 $23.77 $23.76 $23.77 $20.85 1,387
2019-12-05 $23.76 $23.77 $23.76 $23.77 $20.85 2,073
2019-12-04 $23.73 $23.77 $23.73 $23.77 $20.85 1,509
2019-12-03 $23.76 $23.77 $23.75 $23.77 $20.85 563
2019-12-02 $23.76 $23.79 $23.76 $23.76 $20.84 834
2019-11-29 $23.75 $23.75 $23.75 $23.75 $20.83 7
2019-11-27 $23.50 $23.74 $23.50 $23.73 $20.82 1,050
2019-11-26 $23.69 $23.71 $23.68 $23.71 $20.80 894
2019-11-25 $23.63 $23.73 $23.63 $23.69 $20.78 1,185
2019-11-22 $23.64 $23.71 $23.63 $23.67 $20.76 3,107
2019-11-21 $23.70 $23.70 $23.66 $23.67 $20.76 285
2019-11-20 $23.72 $23.72 $23.63 $23.67 $20.76 1,729
2019-11-19 $23.76 $23.76 $23.76 $23.76 $20.76 256
2019-11-18 $23.83 $23.83 $23.78 $23.78 $20.78 125
2019-11-15 $23.76 $23.78 $23.73 $23.78 $20.78 1,505
2019-11-14 $23.77 $23.77 $23.77 $23.77 $20.77 48
2019-11-13 $23.70 $23.75 $23.70 $23.75 $20.76 368
2019-11-12 $23.72 $23.73 $23.72 $23.73 $20.74 603
2019-11-11 $23.74 $23.74 $23.74 $23.74 $20.74 0
2019-11-08 $23.73 $23.73 $23.73 $23.73 $20.74 351
2019-11-07 $23.69 $23.71 $23.69 $23.71 $20.72 300
2019-11-06 $23.70 $23.75 $23.65 $23.70 $20.71 1,435
2019-11-05 $23.70 $23.70 $23.70 $23.70 $20.71 10
2019-11-04 $23.74 $23.74 $23.70 $23.70 $20.71 315
2019-11-01 $23.69 $23.69 $23.69 $23.69 $20.70 0
2019-10-31 $23.63 $23.67 $23.63 $23.67 $20.68 340
2019-10-30 $23.68 $23.68 $23.68 $23.68 $20.69 43
2019-10-29 $23.65 $23.69 $23.65 $23.69 $20.70 673
2019-10-28 $23.67 $23.67 $23.67 $23.67 $20.69 1
2019-10-25 $23.55 $23.65 $23.55 $23.63 $20.65 4,908
2019-10-24 $23.70 $23.70 $23.70 $23.70 $20.71 84
2019-10-23 $23.70 $23.70 $23.70 $23.70 $20.71 0
2019-10-22 $23.66 $23.69 $23.66 $23.69 $20.70 982
2019-10-21 $23.69 $23.69 $23.69 $23.69 $20.70 5
2019-10-18 $23.76 $23.76 $23.76 $23.76 $20.69 1
2019-10-17 $23.69 $23.74 $23.69 $23.74 $20.68 590
2019-10-16 $23.69 $23.72 $23.69 $23.69 $20.64 2,387
2019-10-15 $23.68 $23.68 $23.68 $23.68 $20.62 62
2019-10-14 $23.77 $23.77 $23.58 $23.63 $20.58 2,147
2019-10-11 $23.61 $23.76 $23.55 $23.70 $20.64 2,920
2019-10-10 $23.61 $23.73 $23.61 $23.73 $20.67 364
2019-10-09 $23.70 $23.79 $23.70 $23.74 $20.68 703
2019-10-08 $23.99 $23.99 $23.71 $23.76 $20.69 1,683
2019-10-07 $23.77 $23.77 $23.77 $23.77 $20.70 11
2019-10-04 $23.69 $23.74 $23.68 $23.74 $20.67 1,735
2019-10-03 $23.69 $23.81 $23.69 $23.74 $20.67 306
2019-10-02 $23.74 $23.74 $23.74 $23.74 $20.68 141
2019-10-01 $23.73 $23.80 $23.73 $23.80 $20.73 316
2019-09-30 $23.78 $23.84 $23.72 $23.75 $20.68 1,520
2019-09-27 $23.67 $23.74 $23.67 $23.67 $20.61 3,560
2019-09-26 $23.70 $23.77 $23.69 $23.77 $20.70 1,055
2019-09-25 $23.71 $23.75 $23.71 $23.73 $20.67 2,569
2019-09-24 $23.78 $23.78 $23.78 $23.78 $20.71 59
2019-09-23 $23.73 $23.81 $23.72 $23.77 $20.70 1,435
2019-09-20 $23.64 $23.76 $23.64 $23.76 $20.70 1,080
2019-09-19 $23.80 $23.84 $23.80 $23.84 $20.69 724
2019-09-18 $23.81 $23.91 $23.81 $23.86 $20.71 3,823
2019-09-17 $23.81 $23.86 $23.81 $23.86 $20.70 1,148
2019-09-16 $23.90 $23.90 $23.81 $23.86 $20.71 1,121
2019-09-13 $23.65 $23.87 $23.65 $23.81 $20.67 4,330
2019-09-12 $23.77 $23.81 $23.77 $23.81 $20.66 2,739
2019-09-11 $23.74 $23.79 $23.74 $23.79 $20.65 1,460
2019-09-10 $23.75 $23.75 $23.75 $23.75 $20.61 195
2019-09-09 $23.69 $23.69 $23.66 $23.66 $20.53 264
2019-09-06 $23.65 $23.71 $23.65 $23.70 $20.57 888
2019-09-05 $23.65 $23.69 $23.65 $23.69 $20.55 358
2019-09-04 $23.67 $23.71 $23.65 $23.69 $20.55 3,711
2019-09-03 $23.57 $23.71 $23.57 $23.71 $20.57 464
2019-08-30 $23.66 $23.73 $23.66 $23.71 $20.57 1,036
2019-08-29 $23.67 $23.72 $23.67 $23.72 $20.58 6,874
2019-08-28 $23.71 $23.71 $23.71 $23.71 $20.57 2
2019-08-27 $23.66 $23.66 $23.54 $23.57 $20.45 3,180
2019-08-26 $23.59 $23.67 $23.51 $23.59 $20.47 4,891
2019-08-23 $23.26 $23.55 $23.26 $23.51 $20.40 1,806
2019-08-22 $23.56 $23.56 $23.47 $23.48 $20.38 1,760
2019-08-21 $23.63 $23.65 $23.47 $23.54 $20.43 4,690
2019-08-20 $23.63 $23.65 $23.63 $23.65 $20.52 2,222
2019-08-19 $23.62 $23.70 $23.62 $23.70 $20.49 2,458
2019-08-16 $23.75 $23.79 $23.61 $23.70 $20.49 3,601
2019-08-15 $23.63 $23.70 $23.63 $23.70 $20.49 1,259
2019-08-14 $23.71 $23.71 $23.60 $23.71 $20.50 3,539
2019-08-13 $23.64 $23.72 $23.61 $23.72 $20.51 1,099
2019-08-12 $23.75 $23.75 $23.70 $23.74 $20.52 1,111
2019-08-09 $23.77 $23.77 $23.69 $23.70 $20.49 2,833
2019-08-08 $23.73 $23.77 $23.73 $23.75 $20.54 383
2019-08-07 $23.74 $23.74 $23.67 $23.67 $20.47 2,802
2019-08-06 $23.74 $23.74 $23.71 $23.74 $20.53 1,159
2019-08-05 $23.74 $23.79 $23.74 $23.79 $20.57 8,655
2019-08-02 $23.74 $23.80 $23.74 $23.80 $20.57 379
2019-08-01 $23.88 $23.88 $23.72 $23.81 $20.58 1,139
2019-07-31 $23.84 $23.84 $23.84 $23.84 $20.61 2
2019-07-30 $23.82 $23.82 $23.82 $23.82 $20.59 13
2019-07-29 $23.76 $23.78 $23.76 $23.78 $20.56 3,395
2019-07-26 $23.77 $23.80 $23.76 $23.78 $20.56 3,895
2019-07-25 $23.76 $23.78 $23.74 $23.77 $20.55 7,614
2019-07-24 $23.78 $23.78 $23.78 $23.78 $20.56 51
2019-07-23 $23.75 $23.81 $23.75 $23.78 $20.56 4,965
2019-07-22 $23.80 $23.84 $23.75 $23.80 $20.57 3,220
2019-07-19 $23.84 $23.84 $23.83 $23.84 $20.54 1,174
2019-07-18 $23.82 $23.84 $23.82 $23.84 $20.54 581
2019-07-17 $23.86 $23.86 $23.85 $23.85 $20.55 139
2019-07-16 $23.82 $23.88 $23.82 $23.85 $20.55 808
2019-07-15 $23.84 $23.84 $23.82 $23.84 $20.54 1,304
2019-07-12 $23.81 $23.81 $23.81 $23.81 $20.51 349
2019-07-11 $23.81 $23.83 $23.81 $23.82 $20.52 1,288
2019-07-10 $23.82 $23.84 $23.80 $23.82 $20.52 8,030
2019-07-09 $23.82 $23.82 $23.80 $23.82 $20.52 3,079
2019-07-08 $23.83 $23.88 $23.83 $23.84 $20.54 1,846
2019-07-05 $23.81 $23.81 $23.81 $23.81 $20.51 207
2019-07-03 $23.80 $23.86 $23.78 $23.83 $20.53 2,453
2019-07-02 $23.84 $23.84 $23.77 $23.84 $20.54 1,378
2019-07-01 $23.85 $23.85 $23.80 $23.85 $20.54 14,976
2019-06-28 $23.79 $23.84 $23.67 $23.76 $20.47 16,487
2019-06-27 $23.81 $23.81 $23.79 $23.80 $20.51 2,426
2019-06-26 $23.82 $23.93 $23.81 $23.88 $20.57 10,245
2019-06-25 $23.82 $23.87 $23.81 $23.87 $20.57 812
2019-06-24 $23.88 $23.94 $23.81 $23.88 $20.57 3,462
2019-06-21 $23.84 $23.88 $23.84 $23.88 $20.57 497
2019-06-20 $23.93 $23.93 $23.85 $23.92 $20.61 1,261
2019-06-19 $24.01 $24.01 $24.01 $24.01 $20.61 397
2019-06-18 $23.93 $24.01 $23.93 $24.01 $20.61 3,144
2019-06-17 $23.94 $24.02 $23.92 $23.92 $20.54 8,108
2019-06-14 $24.06 $24.06 $24.00 $24.02 $20.62 1,058
2019-06-13 $23.95 $24.02 $23.90 $23.99 $20.59 6,989
2019-06-12 $23.94 $24.01 $23.92 $23.96 $20.57 11,145
2019-06-11 $23.96 $23.99 $23.89 $23.92 $20.53 8,581
2019-06-10 $23.95 $24.02 $23.89 $23.90 $20.51 8,508
2019-06-07 $23.91 $23.99 $23.91 $23.96 $20.57 2,179
2019-06-06 $23.89 $24.02 $23.89 $23.95 $20.56 12,392
2019-06-05 $23.89 $23.95 $23.88 $23.95 $20.56 2,920
2019-06-04 $23.86 $23.97 $23.86 $23.96 $20.57 12,512
2019-06-03 $23.92 $23.94 $23.87 $23.92 $20.53 8,467
2019-05-31 $23.80 $24.01 $22.69 $23.94 $20.55 6,978
2019-05-30 $23.87 $23.99 $23.87 $23.95 $20.56 4,523
2019-05-29 $23.96 $23.96 $23.95 $23.95 $20.56 721
2019-05-28 $23.84 $23.99 $23.84 $23.91 $20.53 12,002
2019-05-24 $23.98 $23.98 $23.85 $23.91 $20.52 5,785
2019-05-23 $23.97 $24.03 $23.97 $24.02 $20.62 1,681
2019-05-22 $23.94 $24.09 $23.92 $23.97 $20.58 8,160
2019-05-21 $24.01 $24.07 $23.91 $23.91 $20.53 8,927
2019-05-20 $24.10 $24.16 $23.88 $24.03 $20.63 9,622
2019-05-17 $24.12 $24.25 $24.09 $24.22 $20.61 7,219
2019-05-16 $24.15 $24.22 $24.11 $24.16 $20.56 7,739
2019-05-15 $24.14 $24.19 $24.12 $24.17 $20.57 9,156
2019-05-14 $24.25 $24.26 $24.10 $24.22 $20.61 87,321
2019-05-13 $24.22 $24.22 $24.13 $24.22 $20.61 566
2019-05-10 $24.22 $24.22 $24.12 $24.22 $20.60 470
2019-05-09 $24.20 $24.23 $24.13 $24.23 $20.61 4,751
2019-05-08 $24.14 $24.26 $24.14 $24.20 $20.59 2,657
2019-05-07 $24.26 $24.28 $24.14 $24.23 $20.61 2,507
2019-05-06 $24.20 $24.22 $24.07 $24.22 $20.61 31,942
2019-05-03 $24.32 $24.32 $24.10 $24.16 $20.56 87,834
2019-05-02 $24.18 $24.25 $24.07 $24.12 $20.53 1,241,216
2019-05-01 $24.12 $24.20 $24.06 $24.15 $20.54 14,669
2019-04-30 $24.14 $24.17 $23.97 $24.03 $20.45 121,503
2019-04-29 $24.05 $24.21 $24.01 $24.13 $20.53 119,174
2019-04-26 $24.12 $24.24 $24.02 $24.16 $20.56 68,064
2019-04-25 $24.12 $24.24 $24.03 $24.03 $20.45 40,891
2019-04-24 $24.10 $24.19 $24.09 $24.12 $20.52 11,703
2019-04-23 $24.10 $24.25 $24.07 $24.20 $20.59 11,630
2019-04-22 $24.08 $24.30 $24.03 $24.08 $20.49 22,691
2019-04-18 $24.20 $24.32 $24.18 $24.29 $20.57 5,832
2019-04-17 $24.24 $24.26 $24.17 $24.22 $20.51 4,791
2019-04-16 $24.18 $24.37 $24.16 $24.33 $20.60 5,541
2019-04-15 $24.13 $24.18 $24.08 $24.15 $20.45 14,088
2019-04-12 $24.13 $24.29 $24.13 $24.20 $20.49 5,510
2019-04-11 $24.17 $24.23 $24.08 $24.20 $20.49 4,929
2019-04-10 $23.96 $24.18 $23.96 $24.12 $20.43 91,854
2019-04-09 $23.96 $24.09 $23.96 $24.05 $20.37 9,159
2019-04-08 $24.12 $24.16 $24.12 $24.12 $20.43 1,829
2019-04-05 $23.98 $24.18 $23.97 $24.10 $20.40 7,175
2019-04-04 $23.96 $24.08 $23.96 $24.08 $20.39 3,689
2019-04-03 $23.94 $24.07 $23.92 $24.00 $20.32 27,986
2019-04-02 $23.88 $24.10 $23.88 $24.00 $20.32 2,436
2019-04-01 $23.90 $23.94 $23.86 $23.94 $20.27 2,873
2019-03-29 $24.01 $24.01 $23.87 $23.95 $20.28 7,405
2019-03-28 $23.81 $24.01 $23.81 $23.86 $20.21 4,419
2019-03-27 $23.96 $23.96 $23.82 $23.89 $20.23 14,376
2019-03-26 $23.83 $24.01 $23.81 $24.01 $20.33 8,494
2019-03-25 $23.94 $24.00 $23.83 $23.93 $20.27 11,366
2019-03-22 $23.94 $23.94 $23.87 $23.88 $20.22 11,136
2019-03-21 $23.95 $24.03 $23.90 $23.94 $20.27 11,200
2019-03-20 $24.07 $24.07 $23.90 $23.98 $20.30 4,858
2019-03-19 $23.99 $24.10 $23.98 $24.03 $20.26 5,497
2019-03-18 $24.00 $24.05 $23.96 $24.00 $20.23 8,624
2019-03-15 $23.96 $24.01 $23.96 $23.99 $20.23 5,112
2019-03-14 $23.94 $23.95 $23.93 $23.95 $20.19 7,827
2019-03-13 $23.92 $24.11 $23.92 $23.95 $20.19 10,744
2019-03-12 $23.90 $24.05 $23.89 $23.97 $20.21 5,848
2019-03-11 $23.87 $24.00 $23.87 $23.94 $20.19 9,506
2019-03-08 $23.91 $24.01 $23.91 $23.98 $20.22 5,731
2019-03-07 $23.98 $24.00 $23.93 $23.97 $20.21 7,868
2019-03-06 $24.04 $24.08 $23.94 $24.01 $20.24 9,951
2019-03-05 $24.15 $24.15 $23.95 $23.95 $20.19 6,488
2019-03-04 $23.98 $24.04 $23.95 $23.98 $20.22 10,802
2019-03-01 $23.96 $24.05 $23.93 $24.01 $20.24 3,966
2019-02-28 $23.98 $24.10 $23.97 $24.04 $20.27 12,469
2019-02-27 $23.91 $24.02 $23.89 $24.00 $20.23 8,575
2019-02-26 $23.88 $24.03 $23.88 $23.95 $20.19 8,839
2019-02-25 $23.84 $23.88 $23.82 $23.83 $20.09 3,672
2019-02-22 $23.80 $23.85 $23.79 $23.82 $20.08 9,687
2019-02-21 $23.78 $23.80 $23.74 $23.78 $20.05 11,705
2019-02-20 $23.74 $24.00 $23.73 $23.73 $20.01 7,066
2019-02-19 $23.84 $23.90 $23.84 $23.84 $19.99 13,538
2019-02-15 $23.84 $23.84 $23.80 $23.84 $19.99 11,018
2019-02-14 $23.69 $23.79 $23.69 $23.79 $19.95 8,611
2019-02-13 $23.79 $23.90 $23.76 $23.77 $19.93 8,907
2019-02-12 $23.64 $23.80 $23.64 $23.76 $19.92 8,277
2019-02-11 $23.74 $23.80 $23.70 $23.75 $19.92 14,181
2019-02-08 $23.76 $23.79 $23.69 $23.75 $19.92 20,921
2019-02-07 $23.82 $23.87 $23.71 $23.77 $19.93 10,423
2019-02-06 $23.72 $24.11 $23.72 $24.11 $20.22 28,929
2019-02-05 $23.89 $23.89 $23.71 $23.82 $19.97 16,909
2019-02-04 $23.76 $23.80 $23.71 $23.78 $19.94 10,539
2019-02-01 $23.80 $23.89 $23.69 $23.78 $19.94 7,854
2019-01-31 $23.72 $23.82 $23.66 $23.76 $19.92 7,077
2019-01-30 $23.75 $23.75 $23.57 $23.72 $19.89 23,322
2019-01-29 $23.62 $23.72 $23.61 $23.67 $19.84 34,536
2019-01-28 $23.90 $23.90 $23.66 $23.75 $19.92 6,592
2019-01-25 $23.57 $23.92 $23.57 $23.76 $19.93 13,607
2019-01-24 $23.70 $23.89 $23.64 $23.71 $19.88 11,824
2019-01-23 $23.77 $23.88 $23.64 $23.69 $19.87 42,489
2019-01-22 $23.68 $23.88 $23.68 $23.72 $19.89 21,074
2019-01-18 $23.81 $23.92 $23.69 $23.75 $19.86 11,766
2019-01-17 $23.50 $24.03 $23.50 $23.72 $19.84 13,247
2019-01-16 $23.52 $23.82 $23.52 $23.65 $19.78 9,079
2019-01-15 $23.62 $23.99 $23.62 $23.66 $19.79 8,590
2019-01-14 $23.86 $23.87 $23.67 $23.78 $19.89 10,102
2019-01-11 $23.64 $23.86 $23.60 $23.75 $19.86 20,260
2019-01-10 $23.58 $23.91 $23.58 $23.81 $19.91 8,794
2019-01-09 $23.54 $23.84 $23.32 $23.72 $19.84 14,928
2019-01-08 $23.71 $23.87 $23.58 $23.70 $19.82 174,359
2019-01-07 $23.21 $23.58 $23.11 $23.46 $19.62 27,352
2019-01-04 $23.01 $23.20 $22.86 $23.19 $19.39 7,906
2019-01-03 $23.21 $23.21 $22.82 $23.10 $19.32 5,821
2019-01-02 $23.13 $23.13 $22.78 $23.06 $19.29 8,860
2018-12-31 $22.86 $23.14 $22.72 $23.04 $19.27 12,353
2018-12-28 $22.86 $23.18 $22.76 $23.04 $19.27 17,987
2018-12-27 $22.81 $23.18 $22.70 $22.93 $19.18 11,012
2018-12-26 $22.83 $23.23 $22.72 $22.94 $19.19 27,836
2018-12-24 $22.85 $23.24 $22.76 $22.92 $19.16 9,063
2018-12-21 $22.87 $23.24 $22.51 $22.99 $19.23 23,926
2018-12-20 $23.32 $23.32 $22.94 $23.02 $19.26 27,652
2018-12-19 $23.40 $23.65 $22.52 $23.42 $19.45 18,009
2018-12-18 $23.50 $23.75 $23.46 $23.52 $19.53 21,649
2018-12-17 $23.43 $23.66 $23.43 $23.64 $19.63 13,761
2018-12-14 $23.87 $23.87 $23.55 $23.71 $19.69 13,432
2018-12-13 $23.42 $23.80 $23.42 $23.73 $19.71 17,860
2018-12-12 $23.45 $23.84 $23.23 $23.54 $19.55 21,687
2018-12-11 $23.63 $23.72 $23.55 $23.65 $19.64 15,028
2018-12-10 $23.63 $23.90 $23.63 $23.76 $19.73 7,518
2018-12-07 $23.64 $23.88 $23.54 $23.62 $19.62 38,672
2018-12-06 $23.51 $24.04 $23.51 $23.74 $19.71 17,151
2018-12-04 $23.80 $24.07 $23.76 $23.77 $19.74 10,592
2018-12-03 $23.70 $23.91 $23.70 $23.70 $19.68 15,679
2018-11-30 $23.54 $23.87 $23.54 $23.87 $19.82 17,071
2018-11-29 $23.74 $23.88 $23.69 $23.76 $19.73 24,054
2018-11-28 $23.87 $23.96 $23.68 $23.73 $19.71 14,291
2018-11-27 $23.63 $24.03 $23.63 $23.72 $19.70 19,447
2018-11-26 $23.80 $23.92 $23.76 $23.79 $19.76 6,951
2018-11-23 $24.49 $24.49 $23.79 $23.79 $19.76 1,940
2018-11-21 $23.61 $23.98 $23.61 $23.75 $19.72 8,647
2018-11-20 $23.68 $24.10 $23.68 $23.79 $19.76 11,949
2018-11-19 $24.05 $24.08 $23.94 $23.99 $19.83 25,984
2018-11-16 $24.27 $24.27 $23.96 $23.99 $19.83 18,748
2018-11-15 $24.00 $24.12 $24.00 $24.12 $19.93 17,313
2018-11-14 $24.10 $24.35 $24.06 $24.18 $19.98 11,479
2018-11-13 $24.11 $24.20 $24.11 $24.11 $19.93 9,710
2018-11-12 $24.27 $24.43 $24.11 $24.21 $20.01 19,484
2018-11-09 $24.29 $24.45 $24.23 $24.23 $20.02 11,528
2018-11-08 $24.30 $24.45 $24.24 $24.24 $20.03 145,327
2018-11-07 $24.04 $24.40 $24.04 $24.26 $20.05 23,875
2018-11-06 $24.26 $24.40 $24.20 $24.26 $20.05 17,466
2018-11-05 $24.00 $24.39 $24.00 $24.23 $20.03 18,363
2018-11-02 $24.29 $24.42 $24.23 $24.23 $20.02 7,748
2018-11-01 $24.34 $24.39 $24.18 $24.21 $20.01 11,094
2018-10-31 $24.40 $24.43 $24.17 $24.38 $20.14 22,257
2018-10-30 $24.82 $24.82 $23.86 $24.28 $20.06 25,744
2018-10-29 $24.06 $24.22 $23.95 $24.07 $19.90 37,410
2018-10-26 $24.32 $24.43 $23.93 $24.17 $19.98 19,350
2018-10-25 $23.93 $24.39 $23.86 $24.39 $20.16 29,584
2018-10-24 $24.04 $24.55 $24.03 $24.03 $19.86 13,667
2018-10-23 $24.52 $24.55 $24.02 $24.21 $20.01 16,858
2018-10-22 $24.01 $24.64 $23.92 $24.21 $20.01 32,803
2018-10-19 $24.15 $24.42 $23.98 $24.04 $19.77 32,123
2018-10-18 $24.35 $24.66 $24.14 $24.25 $19.94 12,030
2018-10-17 $24.15 $24.79 $24.07 $24.30 $19.98 41,465
2018-10-16 $24.24 $24.67 $24.16 $24.22 $19.92 12,753
2018-10-15 $24.65 $24.65 $24.05 $24.28 $19.97 20,829
2018-10-12 $23.94 $24.55 $23.94 $24.37 $20.04 70,179
2018-10-11 $24.00 $24.35 $24.00 $24.07 $19.79 24,299
2018-10-10 $24.16 $24.37 $24.10 $24.10 $19.82 24,010
2018-10-09 $24.23 $24.36 $24.23 $24.24 $19.93 17,506
2018-10-08 $24.29 $24.47 $23.26 $24.38 $20.05 20,500
2018-10-05 $24.13 $24.47 $24.13 $24.24 $19.93 24,396
2018-10-04 $24.41 $24.68 $24.34 $24.34 $20.02 32,644
2018-10-03 $24.58 $24.69 $24.40 $24.52 $20.16 23,744
2018-10-02 $24.51 $24.59 $24.39 $24.52 $20.16 23,207
2018-10-01 $24.48 $24.58 $24.31 $24.57 $20.20 16,963
2018-09-28 $24.50 $24.58 $24.35 $24.43 $20.09 8,727
2018-09-27 $24.19 $24.58 $24.19 $24.46 $20.11 9,098
2018-09-26 $24.31 $24.58 $24.31 $24.32 $20.00 21,066
2018-09-25 $24.54 $24.55 $24.42 $24.42 $20.08 12,058
2018-09-24 $24.53 $24.62 $24.17 $24.54 $20.18 18,927
2018-09-21 $24.29 $24.54 $24.29 $24.45 $20.11 20,977
2018-09-20 $24.57 $24.67 $24.26 $24.53 $20.17 14,103
2018-09-19 $24.66 $24.75 $24.54 $24.66 $20.19 12,563
2018-09-18 $24.45 $24.64 $24.45 $24.64 $20.18 18,798
2018-09-17 $24.53 $24.77 $24.34 $24.76 $20.27 17,967
2018-09-14 $24.65 $24.65 $24.51 $24.51 $20.07 12,481
2018-09-13 $24.58 $24.73 $24.50 $24.52 $20.08 19,814
2018-09-12 $24.60 $24.64 $24.48 $24.54 $20.09 11,717
2018-09-11 $24.53 $24.68 $24.44 $24.51 $20.07 8,064
2018-09-10 $24.46 $24.58 $24.46 $24.58 $20.13 4,351
2018-09-07 $24.45 $24.58 $24.43 $24.43 $20.00 6,363
2018-09-06 $24.40 $24.58 $24.40 $24.57 $20.12 14,435
2018-09-05 $24.62 $24.68 $24.46 $24.54 $20.09 8,248
2018-09-04 $25.13 $25.13 $24.45 $24.55 $20.10 8,727
2018-08-31 $24.61 $24.62 $24.50 $24.58 $20.12 10,553
2018-08-30 $24.26 $24.70 $24.26 $24.52 $20.08 17,344
2018-08-29 $24.33 $24.63 $24.33 $24.52 $20.08 9,485
2018-08-28 $24.61 $24.67 $24.48 $24.48 $20.04 9,985
2018-08-27 $24.48 $24.58 $24.48 $24.53 $20.08 15,381
2018-08-24 $24.47 $24.64 $24.47 $24.52 $20.08 6,631
2018-08-23 $24.43 $24.57 $24.43 $24.55 $20.10 13,933
2018-08-22 $24.33 $24.60 $24.33 $24.55 $20.10 15,162
2018-08-21 $24.44 $24.56 $24.44 $24.45 $20.01 5,908
2018-08-20 $24.50 $24.75 $24.50 $24.57 $20.02 6,954
2018-08-17 $24.58 $24.65 $24.55 $24.64 $20.07 5,856
2018-08-16 $24.62 $25.65 $24.57 $24.61 $20.05 112,551
2018-08-15 $24.60 $24.75 $24.56 $24.56 $20.01 10,895
2018-08-14 $24.63 $24.69 $24.52 $24.56 $20.01 12,335
2018-08-13 $24.62 $24.67 $24.59 $24.64 $20.07 11,347
2018-08-10 $24.70 $24.71 $24.61 $24.63 $20.07 5,161
2018-08-09 $24.70 $24.71 $24.60 $24.67 $20.10 15,281
2018-08-08 $24.65 $24.65 $24.61 $24.64 $20.08 12,994
2018-08-07 $24.65 $24.68 $24.56 $24.56 $20.01 9,165
2018-08-06 $24.59 $24.63 $24.57 $24.59 $20.04 7,677
2018-08-03 $24.62 $24.68 $24.58 $24.66 $20.09 13,100
2018-08-02 $24.55 $24.67 $24.55 $24.61 $20.05 9,351
2018-08-01 $24.53 $24.66 $24.52 $24.59 $20.04 8,673
2018-07-31 $24.50 $24.62 $24.27 $24.53 $19.99 17,671
2018-07-30 $24.64 $24.65 $24.54 $24.55 $20.00 120,528
2018-07-27 $24.39 $24.61 $24.32 $24.54 $19.99 17,720
2018-07-26 $24.53 $24.58 $24.52 $24.57 $20.02 6,948
2018-07-25 $24.52 $24.61 $24.51 $24.54 $20.00 5,283
2018-07-24 $24.50 $24.59 $24.50 $24.52 $19.98 6,942
2018-07-23 $24.54 $24.54 $24.50 $24.52 $19.98 2,600
2018-07-20 $24.51 $24.56 $24.47 $24.56 $20.01 7,661
2018-07-19 $24.58 $24.66 $24.53 $24.60 $19.96 10,996
2018-07-18 $24.62 $24.67 $24.57 $24.67 $20.02 4,811
2018-07-17 $24.48 $24.67 $24.48 $24.57 $19.94 12,612
2018-07-16 $24.61 $24.63 $24.52 $24.61 $19.97 6,955
2018-07-13 $24.34 $24.67 $24.34 $24.58 $19.95 5,766
2018-07-12 $24.56 $24.62 $24.54 $24.58 $19.95 3,921
2018-07-11 $24.62 $24.64 $24.56 $24.57 $19.94 6,230
2018-07-10 $24.60 $24.64 $24.53 $24.54 $19.91 12,538
2018-07-09 $24.54 $24.61 $24.51 $24.52 $19.90 6,203
2018-07-06 $24.54 $24.59 $24.50 $24.58 $19.94 6,276
2018-07-05 $24.52 $24.57 $24.47 $24.48 $19.86 7,522
2018-07-03 $24.52 $24.53 $24.46 $24.46 $19.85 2,578
2018-07-02 $24.27 $24.58 $24.27 $24.47 $19.86 9,278
2018-06-29 $24.49 $24.57 $24.46 $24.51 $19.89 21,641
2018-06-28 $24.51 $24.61 $24.50 $24.51 $19.89 8,851
2018-06-27 $24.58 $24.64 $24.54 $24.58 $19.95 6,618
2018-06-26 $24.59 $24.63 $24.55 $24.57 $19.93 271,067
2018-06-25 $24.59 $24.67 $24.58 $24.62 $19.98 13,135
2018-06-22 $24.57 $24.62 $24.56 $24.56 $19.93 8,678
2018-06-21 $24.65 $24.65 $24.58 $24.61 $19.97 34,636
2018-06-20 $24.54 $24.62 $24.54 $24.57 $19.94 6,144
2018-06-19 $24.69 $24.77 $24.64 $24.69 $19.95 12,955
2018-06-18 $24.68 $24.71 $24.68 $24.68 $19.94 15,231
2018-06-15 $24.69 $24.77 $24.68 $24.71 $19.97 12,380
2018-06-14 $24.68 $24.75 $24.68 $24.68 $19.94 8,709
2018-06-13 $24.70 $24.72 $24.64 $24.70 $19.96 9,427
2018-06-12 $24.65 $24.74 $24.56 $24.66 $19.93 13,661
2018-06-11 $24.66 $24.72 $24.63 $24.64 $19.91 10,728
2018-06-08 $24.64 $24.72 $24.64 $24.67 $19.93 11,218
2018-06-07 $24.28 $24.67 $24.28 $24.65 $19.92 6,397
2018-06-06 $24.53 $24.67 $24.53 $24.55 $19.84 9,468
2018-06-05 $24.52 $24.69 $24.52 $24.65 $19.92 10,609
2018-06-04 $24.55 $24.64 $24.51 $24.52 $19.81 5,905
2018-06-01 $24.48 $24.63 $24.48 $24.53 $19.82 11,280
2018-05-31 $24.50 $24.61 $24.44 $24.57 $19.85 13,319
2018-05-30 $24.46 $24.60 $24.45 $24.46 $19.76 7,721
2018-05-29 $24.40 $24.70 $24.36 $24.53 $19.82 10,979
2018-05-25 $24.50 $24.53 $24.46 $24.52 $19.81 3,011
2018-05-24 $24.24 $24.70 $24.24 $24.48 $19.78 3,824
2018-05-23 $24.33 $24.69 $24.29 $24.38 $19.70 7,242
2018-05-22 $24.49 $24.71 $24.26 $24.39 $19.71 7,586
2018-05-21 $24.52 $24.71 $24.37 $24.63 $19.81 8,595
2018-05-18 $24.59 $24.74 $24.47 $24.49 $19.70 3,727
2018-05-17 $24.54 $24.71 $24.54 $24.58 $19.78 3,617
2018-05-16 $24.63 $24.66 $24.57 $24.57 $19.76 5,515
2018-05-15 $24.43 $24.50 $24.38 $24.50 $19.71 9,628
2018-05-14 $24.50 $24.60 $24.47 $24.51 $19.72 4,858
2018-05-11 $24.58 $24.61 $24.42 $24.58 $19.77 4,723
2018-05-10 $24.44 $24.58 $24.39 $24.41 $19.64 9,296
2018-05-09 $24.44 $24.66 $24.44 $24.53 $19.73 4,508
2018-05-08 $24.43 $24.59 $24.42 $24.45 $19.67 7,688
2018-05-07 $24.49 $24.66 $24.41 $24.45 $19.67 16,548
2018-05-04 $24.47 $24.53 $24.38 $24.49 $19.70 15,068
2018-05-03 $24.48 $24.55 $24.43 $24.45 $19.67 7,090
2018-05-02 $24.41 $24.48 $24.37 $24.48 $19.69 14,094
2018-05-01 $24.45 $24.53 $24.36 $24.53 $19.73 6,030
2018-04-30 $24.52 $24.52 $24.43 $24.47 $19.68 11,560
2018-04-27 $24.51 $24.55 $24.41 $24.50 $19.71 19,687
2018-04-26 $24.51 $24.62 $24.40 $24.42 $19.64 7,337
2018-04-25 $24.49 $24.62 $24.43 $24.45 $19.67 18,056
2018-04-24 $24.56 $24.78 $24.45 $24.48 $19.69 15,041
2018-04-23 $24.51 $24.65 $24.51 $24.52 $19.72 5,904
2018-04-20 $24.59 $24.81 $24.47 $24.54 $19.74 15,978
2018-04-19 $24.59 $24.88 $24.59 $24.65 $19.73 18,194
2018-04-18 $24.59 $24.79 $24.59 $24.69 $19.76 24,013
2018-04-17 $24.74 $24.84 $24.60 $24.65 $19.73 12,762
2018-04-16 $24.72 $24.80 $24.66 $24.69 $19.76 11,746
2018-04-13 $24.66 $24.72 $24.61 $24.67 $19.75 15,164
2018-04-12 $24.63 $24.67 $24.60 $24.60 $19.69 10,037
2018-04-11 $24.68 $24.76 $24.59 $24.72 $19.78 19,415
2018-04-10 $24.71 $24.75 $24.59 $24.59 $19.68 13,245
2018-04-09 $24.65 $24.82 $24.58 $24.59 $19.68 11,556
2018-04-06 $24.58 $24.82 $24.53 $24.57 $19.67 20,215
2018-04-05 $24.65 $24.72 $24.54 $24.65 $19.73 11,183
2018-04-04 $24.58 $24.74 $24.56 $24.70 $19.77 13,688
2018-04-03 $24.62 $24.76 $24.49 $24.57 $19.67 30,438
2018-04-02 $24.70 $24.83 $24.46 $24.47 $19.59 19,057
2018-03-29 $24.60 $24.74 $24.50 $24.68 $19.76 13,933
2018-03-28 $24.55 $24.81 $24.46 $24.71 $19.78 667,541
2018-03-27 $24.55 $24.81 $24.48 $24.81 $19.86 25,550
2018-03-26 $24.57 $24.77 $24.43 $24.76 $19.82 21,881
2018-03-23 $24.65 $24.78 $24.65 $24.67 $19.75 6,398
2018-03-22 $24.69 $24.76 $24.64 $24.68 $19.75 11,111
2018-03-21 $24.75 $24.82 $24.75 $24.79 $19.84 14,774
2018-03-20 $24.74 $24.80 $24.64 $24.80 $19.85 8,916
2018-03-19 $24.75 $24.92 $24.74 $24.86 $19.82 15,069
2018-03-16 $24.89 $24.92 $24.68 $24.92 $19.87 10,698
2018-03-15 $24.93 $24.94 $24.67 $24.91 $19.86 21,731
2018-03-14 $24.72 $24.96 $24.64 $24.78 $19.76 14,755
2018-03-13 $24.66 $24.97 $24.62 $24.83 $19.80 22,322
2018-03-12 $24.73 $24.98 $24.65 $24.73 $19.72 7,091
2018-03-09 $24.76 $24.93 $24.64 $24.90 $19.85 17,364
2018-03-08 $24.69 $24.92 $24.64 $24.77 $19.75 17,603
2018-03-07 $24.88 $24.88 $24.67 $24.79 $19.77 7,250
2018-03-06 $24.65 $24.90 $24.61 $24.73 $19.72 18,088
2018-03-05 $24.71 $24.81 $24.59 $24.80 $19.77 21,860
2018-03-02 $24.74 $24.86 $24.60 $24.76 $19.74 8,635
2018-03-01 $24.70 $24.82 $24.70 $24.71 $19.70 5,154
2018-02-28 $24.79 $24.82 $24.64 $24.81 $19.78 8,669
2018-02-27 $24.74 $24.96 $24.62 $24.90 $19.86 12,963
2018-02-26 $24.72 $24.94 $24.61 $24.94 $19.88 21,292
2018-02-23 $24.77 $24.93 $24.65 $24.83 $19.80 32,477
2018-02-22 $24.78 $24.92 $24.64 $24.76 $19.74 17,768
2018-02-21 $24.79 $24.87 $24.64 $24.78 $19.76 13,552
2018-02-20 $24.85 $25.03 $24.70 $24.84 $19.73 39,459
2018-02-16 $24.60 $25.01 $24.60 $24.92 $19.79 25,665
2018-02-15 $24.68 $24.83 $24.59 $24.80 $19.70 41,295
2018-02-14 $24.72 $24.86 $24.53 $24.67 $19.59 18,338
2018-02-13 $24.77 $24.88 $24.62 $24.66 $19.59 23,056
2018-02-12 $24.65 $24.90 $24.55 $24.63 $19.56 12,815
2018-02-09 $24.82 $24.90 $24.65 $24.65 $19.58 18,293
2018-02-08 $24.78 $24.85 $24.73 $24.73 $19.64 16,018
2018-02-07 $24.76 $25.01 $24.66 $24.78 $19.68 25,648
2018-02-06 $24.70 $24.90 $24.70 $24.75 $19.66 24,360
2018-02-05 $24.89 $25.01 $24.84 $24.96 $19.82 13,726
2018-02-02 $24.96 $25.05 $24.92 $24.92 $19.79 28,435
2018-02-01 $24.97 $25.03 $24.95 $24.99 $19.85 8,395
2018-01-31 $24.96 $25.11 $24.93 $24.99 $19.85 23,524
2018-01-30 $25.04 $25.08 $24.94 $24.97 $19.83 52,602
2018-01-29 $24.99 $25.05 $24.96 $25.00 $19.86 25,679
2018-01-26 $25.03 $25.04 $24.94 $25.04 $19.89 20,594
2018-01-25 $24.98 $25.03 $24.97 $25.01 $19.86 9,670
2018-01-24 $24.95 $25.07 $24.93 $25.01 $19.86 10,635
2018-01-23 $25.00 $25.08 $24.93 $24.98 $19.84 12,827
2018-01-22 $24.95 $25.00 $24.89 $25.00 $19.86 16,653
2018-01-19 $25.07 $25.13 $24.96 $24.99 $19.79 11,227
2018-01-18 $25.04 $25.11 $25.00 $25.08 $19.87 11,393
2018-01-17 $25.00 $25.10 $24.97 $25.04 $19.83 15,975
2018-01-16 $25.08 $25.21 $24.97 $25.00 $19.80 12,161
2018-01-12 $25.08 $25.08 $24.94 $25.04 $19.83 8,561
2018-01-11 $25.00 $25.09 $24.94 $25.08 $19.86 15,268
2018-01-10 $24.87 $25.03 $24.87 $24.98 $19.79 16,338
2018-01-09 $25.01 $25.06 $24.93 $24.97 $19.78 10,258
2018-01-08 $24.98 $25.06 $24.98 $25.00 $19.80 5,037
2018-01-05 $24.86 $25.04 $24.86 $25.04 $19.83 18,560
2018-01-04 $24.75 $25.04 $24.75 $24.86 $19.69 22,082
2018-01-03 $24.86 $25.02 $24.86 $24.95 $19.76 7,812
2018-01-02 $24.90 $24.91 $24.75 $24.77 $19.62 12,749
2017-12-29 $25.06 $25.06 $24.80 $24.80 $19.64 8,763
2017-12-28 $24.79 $24.88 $24.75 $24.87 $19.70 22,062
2017-12-27 $24.86 $24.90 $24.77 $24.84 $19.67 8,844
2017-12-26 $24.82 $24.89 $24.76 $24.86 $19.69 11,217
2017-12-22 $24.88 $24.88 $24.73 $24.80 $19.64 22,085
2017-12-21 $24.97 $24.98 $24.75 $24.82 $19.66 20,852
2017-12-20 $25.01 $25.01 $24.80 $24.80 $19.64 23,382
2017-12-19 $25.03 $25.08 $25.00 $25.03 $19.64 13,133
2017-12-18 $25.03 $25.13 $25.01 $25.04 $19.65 17,980
2017-12-15 $25.01 $25.11 $25.00 $25.05 $19.66 17,158
2017-12-14 $25.07 $25.12 $25.01 $25.06 $19.67 13,087
2017-12-13 $25.06 $25.13 $25.03 $25.05 $19.66 18,351
2017-12-12 $25.00 $25.14 $25.00 $25.03 $19.64 25,459
2017-12-11 $24.98 $25.14 $24.98 $25.07 $19.68 13,073
2017-12-08 $25.07 $25.14 $24.97 $25.05 $19.66 85,223
2017-12-07 $24.91 $25.06 $24.91 $25.06 $19.67 13,799
2017-12-06 $25.06 $25.13 $25.02 $25.04 $19.65 17,882
2017-12-05 $25.09 $25.10 $25.01 $25.03 $19.64 19,505
2017-12-04 $25.10 $25.11 $25.03 $25.08 $19.68 8,988
2017-12-01 $25.04 $25.10 $25.01 $25.05 $19.66 14,599
2017-11-30 $25.05 $25.08 $24.99 $25.02 $19.64 12,765
2017-11-29 $25.00 $25.07 $24.98 $25.07 $19.68 12,851
2017-11-28 $25.02 $25.09 $25.00 $25.01 $19.63 14,086
2017-11-27 $25.07 $25.12 $25.01 $25.01 $19.63 17,656
2017-11-24 $25.10 $25.11 $25.04 $25.05 $19.66 6,673
2017-11-22 $25.04 $25.16 $25.03 $25.10 $19.70 286,936
2017-11-21 $25.05 $25.10 $24.98 $25.00 $19.62 26,969
2017-11-20 $25.03 $25.08 $24.96 $24.98 $19.60 14,331
2017-11-17 $24.94 $25.15 $24.94 $25.08 $19.60 15,294
2017-11-16 $25.05 $25.09 $24.92 $25.09 $19.61 20,132
2017-11-15 $25.01 $25.05 $24.91 $25.05 $19.58 10,255
2017-11-14 $25.15 $25.15 $24.90 $24.96 $19.51 15,622
2017-11-13 $24.99 $25.16 $24.88 $25.03 $19.56 12,919
2017-11-10 $24.97 $25.06 $24.84 $25.05 $19.58 18,493
2017-11-09 $25.01 $25.13 $25.00 $25.00 $19.54 25,340
2017-11-08 $25.02 $25.19 $25.00 $25.08 $19.60 21,826
2017-11-07 $25.09 $25.22 $25.03 $25.06 $19.59 37,826
2017-11-06 $25.10 $25.20 $25.06 $25.08 $19.60 14,989
2017-11-03 $25.13 $25.22 $25.04 $25.14 $19.65 11,877
2017-11-02 $25.08 $25.24 $25.03 $25.13 $19.64 12,357
2017-11-01 $25.01 $25.25 $25.01 $25.25 $19.73 19,017
2017-10-31 $25.02 $25.10 $25.00 $25.10 $19.62 18,021
2017-10-30 $25.05 $25.11 $25.00 $25.02 $19.55 24,067
2017-10-27 $25.07 $25.18 $25.00 $25.04 $19.57 18,927
2017-10-26 $25.03 $25.18 $24.97 $25.05 $19.58 24,889
2017-10-25 $25.05 $25.17 $25.00 $25.02 $19.56 35,487
2017-10-24 $25.11 $25.18 $25.01 $25.10 $19.62 7,848
2017-10-23 $25.06 $25.15 $25.02 $25.10 $19.62 12,139
2017-10-20 $25.12 $25.24 $24.98 $25.08 $19.60 9,804
2017-10-19 $25.09 $25.29 $25.09 $25.23 $19.64 33,890
2017-10-18 $25.11 $25.30 $25.06 $25.20 $19.62 22,181
2017-10-17 $25.10 $25.18 $25.05 $25.18 $19.60 8,867
2017-10-16 $25.19 $25.30 $25.04 $25.16 $19.59 12,267
2017-10-13 $25.09 $25.19 $25.05 $25.16 $19.59 13,390
2017-10-12 $24.94 $25.19 $24.94 $25.19 $19.61 19,002
2017-10-11 $25.10 $25.22 $25.06 $25.08 $19.52 15,423
2017-10-10 $25.08 $25.24 $25.05 $25.07 $19.52 13,365
2017-10-09 $25.13 $25.24 $25.03 $25.08 $19.52 12,185
2017-10-06 $25.09 $25.13 $25.04 $25.13 $19.56 6,731
2017-10-05 $24.96 $25.13 $24.96 $25.12 $19.56 18,368
2017-10-04 $24.95 $25.13 $24.95 $25.08 $19.52 19,197
2017-10-03 $25.02 $25.15 $25.01 $25.06 $19.51 7,248
2017-10-02 $25.14 $25.23 $25.09 $25.09 $19.53 5,123
2017-09-29 $25.11 $25.17 $25.00 $25.08 $19.52 28,228
2017-09-28 $25.11 $25.15 $25.06 $25.11 $19.55 13,328
2017-09-27 $25.11 $25.23 $24.93 $25.08 $19.52 12,695
2017-09-26 $25.11 $25.25 $25.10 $25.12 $19.56 8,909
2017-09-25 $25.06 $25.21 $25.06 $25.10 $19.54 12,361
2017-09-22 $24.99 $25.11 $24.99 $25.05 $19.50 15,604
2017-09-21 $24.91 $25.09 $24.89 $25.01 $19.47 17,923
2017-09-20 $25.06 $25.18 $25.02 $25.03 $19.48 13,163
2017-09-19 $25.11 $25.19 $25.08 $25.11 $19.47 15,258
2017-09-18 $25.18 $25.49 $25.04 $25.14 $19.50 30,604
2017-09-15 $25.10 $25.17 $24.99 $25.17 $19.52 13,908
2017-09-14 $25.14 $25.28 $24.96 $25.08 $19.45 22,815
2017-09-13 $25.16 $25.32 $25.08 $25.14 $19.50 22,718
2017-09-12 $25.11 $25.33 $25.06 $25.07 $19.44 19,850
2017-09-11 $25.14 $25.14 $24.97 $25.12 $19.48 29,936
2017-09-08 $25.15 $25.16 $25.08 $25.09 $19.46 24,122
2017-09-07 $25.09 $25.14 $25.06 $25.12 $19.48 26,792
2017-09-06 $25.03 $25.17 $25.01 $25.11 $19.47 11,960
2017-09-05 $25.06 $25.15 $24.94 $25.04 $19.42 34,033
2017-09-01 $24.97 $25.17 $24.94 $25.17 $19.52 10,148
2017-08-31 $24.96 $25.16 $24.92 $25.16 $19.51 14,611
2017-08-30 $24.96 $25.13 $24.96 $25.11 $19.47 9,946
2017-08-29 $25.00 $25.13 $24.91 $25.13 $19.49 9,254
2017-08-28 $24.94 $25.13 $24.88 $25.13 $19.49 11,409
2017-08-25 $24.98 $25.11 $24.98 $25.05 $19.43 26,711
2017-08-24 $25.08 $25.08 $24.87 $25.03 $19.41 10,490
2017-08-23 $25.04 $25.06 $24.87 $25.06 $19.43 24,056
2017-08-22 $24.93 $25.04 $24.88 $25.04 $19.42 14,904
2017-08-21 $25.09 $25.09 $24.86 $24.96 $19.36 24,031
2017-08-18 $25.04 $25.17 $24.96 $25.10 $19.39 17,360
2017-08-17 $25.02 $25.19 $24.96 $25.09 $19.38 14,203
2017-08-16 $24.96 $25.20 $24.96 $25.09 $19.38 14,749
2017-08-15 $25.01 $25.20 $24.96 $25.08 $19.37 25,381
2017-08-14 $25.02 $25.20 $24.95 $25.06 $19.36 15,601
2017-08-11 $25.05 $25.18 $25.01 $25.02 $19.33 12,378
2017-08-10 $25.04 $25.16 $25.04 $25.16 $19.43 13,777
2017-08-09 $25.17 $25.20 $25.09 $25.18 $19.45 13,197
2017-08-08 $25.15 $25.33 $25.09 $25.12 $19.40 9,637
2017-08-07 $25.18 $25.32 $25.16 $25.19 $19.46 12,257
2017-08-04 $25.24 $25.31 $25.15 $25.19 $19.46 10,834
2017-08-03 $25.16 $25.23 $25.13 $25.23 $19.49 20,784
2017-08-02 $25.11 $25.25 $25.11 $25.25 $19.50 9,912
2017-08-01 $25.18 $25.25 $25.10 $25.20 $19.46 9,331
2017-07-31 $25.15 $25.27 $25.10 $25.16 $19.43 12,978
2017-07-28 $25.09 $25.28 $25.09 $25.19 $19.46 14,781
2017-07-27 $25.08 $25.29 $25.08 $25.19 $19.46 11,247
2017-07-26 $25.20 $25.27 $25.11 $25.14 $19.41 20,250
2017-07-25 $25.09 $25.21 $25.05 $25.13 $19.41 17,088
2017-07-24 $25.01 $25.21 $25.01 $25.13 $19.41 7,474
2017-07-21 $25.07 $25.17 $25.05 $25.09 $19.38 10,275
2017-07-20 $25.08 $25.26 $25.06 $25.15 $19.42 12,313
2017-07-19 $25.08 $25.22 $25.08 $25.15 $19.35 13,083
2017-07-18 $25.19 $25.21 $25.05 $25.12 $19.33 13,161
2017-07-17 $25.14 $25.21 $24.88 $25.15 $19.35 24,394
2017-07-14 $25.14 $25.21 $24.97 $25.13 $19.34 15,837
2017-07-13 $25.04 $25.11 $25.00 $25.08 $19.30 13,875
2017-07-12 $25.05 $25.14 $24.97 $25.13 $19.34 10,248
2017-07-11 $25.02 $25.14 $24.95 $25.04 $19.27 28,341
2017-07-10 $25.01 $25.15 $25.01 $25.07 $19.29 11,547
2017-07-07 $24.93 $25.16 $24.93 $25.15 $19.35 11,827
2017-07-06 $25.00 $25.12 $24.95 $25.03 $19.26 11,950
2017-07-05 $25.06 $25.14 $25.04 $25.06 $19.28 10,353
2017-07-03 $25.02 $25.12 $25.02 $25.09 $19.31 6,485
2017-06-30 $25.01 $25.15 $24.98 $25.08 $19.30 21,302
2017-06-29 $25.09 $25.11 $24.99 $25.06 $19.29 38,153
2017-06-28 $25.05 $25.09 $25.02 $25.04 $19.27 18,073
2017-06-27 $25.05 $25.16 $24.98 $25.07 $19.30 28,075
2017-06-26 $25.05 $25.11 $25.05 $25.09 $19.31 7,182
2017-06-23 $25.09 $25.17 $24.97 $25.13 $19.34 14,309
2017-06-22 $25.02 $25.12 $24.96 $25.00 $19.24 17,048
2017-06-21 $25.08 $25.09 $24.97 $24.97 $19.22 18,553
2017-06-20 $25.05 $25.12 $24.98 $25.03 $19.26 34,329
2017-06-19 $25.15 $25.21 $25.15 $25.18 $19.31 18,061
2017-06-16 $24.90 $25.19 $24.90 $25.18 $19.31 9,775
2017-06-15 $25.18 $25.28 $25.10 $25.19 $19.32 23,593
2017-06-14 $25.16 $25.28 $25.13 $25.17 $19.30 25,867
2017-06-13 $25.21 $25.24 $25.13 $25.23 $19.35 22,222
2017-06-12 $25.21 $25.27 $25.13 $25.23 $19.35 13,175
2017-06-09 $25.15 $25.22 $25.13 $25.17 $19.30 40,964
2017-06-08 $25.23 $25.23 $25.15 $25.18 $19.31 20,274
2017-06-07 $25.15 $25.23 $25.15 $25.20 $19.33 13,348
2017-06-06 $25.15 $25.25 $25.15 $25.18 $19.31 5,758
2017-06-05 $25.23 $25.29 $25.18 $25.19 $19.32 17,170
2017-06-02 $25.21 $25.23 $25.17 $25.23 $19.35 17,347
2017-06-01 $25.19 $25.29 $25.15 $25.27 $19.38 7,766
2017-05-31 $25.15 $25.29 $25.14 $25.28 $19.39 21,214
2017-05-30 $25.11 $25.27 $25.11 $25.19 $19.32 19,906
2017-05-26 $25.23 $25.23 $25.13 $25.15 $19.29 8,763
2017-05-25 $25.27 $25.27 $25.13 $25.23 $19.35 3,408
2017-05-24 $25.14 $25.22 $25.12 $25.20 $19.33 21,807
2017-05-23 $25.15 $25.25 $25.11 $25.15 $19.29 13,501
2017-05-22 $25.07 $25.18 $25.07 $25.13 $19.27 13,491
2017-05-19 $25.20 $25.30 $25.16 $25.17 $19.24 18,650
2017-05-18 $25.19 $25.35 $25.15 $25.18 $19.25 13,846
2017-05-17 $25.14 $25.22 $25.14 $25.17 $19.24 25,461
2017-05-16 $25.22 $25.24 $25.16 $25.23 $19.29 18,633
2017-05-15 $25.17 $25.24 $25.15 $25.20 $19.27 7,360
2017-05-12 $25.05 $25.25 $25.05 $25.25 $19.30 14,748
2017-05-11 $25.21 $25.32 $25.11 $25.21 $19.27 14,065
2017-05-10 $25.14 $25.31 $25.10 $25.21 $19.27 16,218
2017-05-09 $25.08 $25.30 $25.08 $25.16 $19.24 9,576
2017-05-08 $25.15 $25.22 $25.08 $25.09 $19.18 13,762
2017-05-05 $25.10 $25.16 $25.10 $25.11 $19.20 19,659
2017-05-04 $25.19 $25.19 $25.11 $25.13 $19.21 21,752
2017-05-03 $25.17 $25.21 $25.15 $25.15 $19.23 21,605
2017-05-02 $25.21 $25.33 $25.14 $25.16 $19.24 18,448
2017-05-01 $25.09 $25.21 $25.09 $25.14 $19.22 15,771
2017-04-28 $25.07 $25.22 $25.07 $25.13 $19.21 12,317
2017-04-27 $25.07 $25.15 $25.07 $25.11 $19.20 13,755
2017-04-26 $25.03 $25.19 $25.03 $25.11 $19.20 19,838
2017-04-25 $25.15 $25.19 $25.08 $25.10 $19.19 18,822
2017-04-24 $25.08 $25.14 $25.06 $25.08 $19.17 16,907
2017-04-21 $25.06 $25.11 $25.04 $25.05 $19.15 29,923
2017-04-20 $25.07 $25.18 $25.03 $25.05 $19.15 24,810
2017-04-19 $25.17 $25.18 $25.10 $25.10 $19.13 25,792
2017-04-18 $25.12 $25.21 $25.12 $25.12 $19.15 22,826
2017-04-17 $25.13 $25.25 $25.12 $25.13 $19.16 17,894
2017-04-13 $25.06 $25.26 $25.06 $25.11 $19.14 34,386
2017-04-12 $25.03 $25.20 $25.03 $25.13 $19.16 30,568
2017-04-11 $25.06 $25.22 $25.06 $25.13 $19.16 148,747
2017-04-10 $25.11 $25.20 $25.05 $25.07 $19.11 41,989
2017-04-07 $25.16 $25.21 $25.06 $25.10 $19.13 20,512
2017-04-06 $25.07 $25.16 $25.02 $25.02 $19.07 25,619
2017-04-05 $25.05 $25.17 $25.05 $25.07 $19.11 214
2017-04-04 $25.12 $25.14 $25.04 $25.04 $19.09 185
2017-04-03 $24.97 $25.09 $24.97 $25.05 $19.10 35,498
2017-03-31 $25.02 $25.10 $24.96 $25.02 $19.07 32,088
2017-03-30 $24.86 $25.04 $24.86 $25.00 $19.06 25,847
2017-03-29 $24.82 $25.06 $24.82 $24.96 $19.03 28,065
2017-03-28 $24.53 $25.02 $24.53 $24.98 $19.04 14,503
2017-03-27 $24.62 $24.98 $24.62 $24.93 $19.00 33,704
2017-03-24 $24.81 $24.96 $24.81 $24.85 $18.94 32,131
2017-03-23 $24.82 $24.95 $24.82 $24.90 $18.98 12,701
2017-03-22 $25.51 $25.51 $24.86 $24.87 $18.96 280
2017-03-21 $24.98 $25.05 $24.87 $24.90 $18.98 20,228
2017-03-20 $25.07 $25.08 $24.98 $25.00 $19.06 20,730
2017-03-17 $24.77 $25.09 $24.60 $25.02 $19.04 250
2017-03-16 $25.03 $25.09 $25.02 $25.07 $19.08 17,229
2017-03-15 $25.01 $25.04 $24.95 $25.04 $19.06 12,724
2017-03-14 $24.90 $25.06 $24.90 $24.91 $18.96 25,413
2017-03-13 $24.85 $25.00 $24.85 $24.95 $18.99 16,293
2017-03-10 $25.01 $25.10 $24.90 $24.96 $19.00 33,827
2017-03-09 $25.04 $25.04 $24.97 $24.97 $19.00 32,288
2017-03-08 $24.98 $25.12 $24.98 $25.01 $19.04 32,898
2017-03-07 $25.08 $25.15 $25.05 $25.06 $19.07 31,918
2017-03-06 $25.11 $25.21 $25.10 $25.11 $19.11 33,871
2017-03-03 $25.15 $25.19 $25.14 $25.15 $19.14 20,064
2017-03-02 $25.12 $25.19 $25.12 $25.13 $19.13 22,738
2017-03-01 $25.09 $25.20 $25.09 $25.18 $19.16 25,727
2017-02-28 $25.11 $25.15 $25.10 $25.10 $19.10 18,920
2017-02-27 $25.10 $25.12 $25.08 $25.08 $19.09 12,859
2017-02-24 $25.09 $25.12 $25.08 $25.09 $19.10 19,032
2017-02-23 $25.01 $25.13 $25.01 $25.10 $19.10 18,406
2017-02-22 $25.04 $25.13 $25.04 $25.10 $19.10 20,528
2017-02-21 $25.08 $25.13 $25.07 $25.09 $19.07 21,173
2017-02-17 $25.10 $25.12 $25.07 $25.12 $19.09 22,432
2017-02-16 $25.11 $25.14 $25.04 $25.13 $19.10 35,215
2017-02-15 $25.07 $25.12 $25.06 $25.08 $19.06 28,561
2017-02-14 $25.07 $25.13 $25.06 $25.07 $19.06 23,623
2017-02-13 $25.05 $25.09 $25.05 $25.06 $19.05 24,624
2017-02-10 $25.03 $25.09 $25.02 $25.04 $19.03 135,673
2017-02-09 $25.04 $25.07 $25.01 $25.03 $19.03 16,770
2017-02-08 $25.01 $25.05 $25.00 $25.03 $19.03 18,471
2017-02-07 $25.03 $25.06 $25.00 $25.02 $19.02 16,521
2017-02-06 $25.02 $25.04 $24.99 $25.02 $19.02 40,261
2017-02-03 $25.02 $25.06 $24.97 $24.99 $19.00 47,265
2017-02-02 $25.00 $25.03 $24.97 $25.00 $19.00 23,108
2017-02-01 $25.00 $25.06 $24.96 $25.00 $19.00 22,691
2017-01-31 $24.99 $25.05 $24.95 $24.96 $18.97 30,800
2017-01-30 $25.04 $25.06 $24.94 $25.06 $19.05 47,530
2017-01-27 $25.05 $25.07 $25.00 $25.05 $19.04 35,043
2017-01-26 $25.04 $25.06 $25.01 $25.01 $19.01 23,225
2017-01-25 $25.48 $25.48 $25.00 $25.02 $19.02 21,889
2017-01-24 $24.88 $25.05 $24.88 $25.02 $19.02 53,289
2017-01-23 $25.02 $25.05 $24.95 $24.99 $19.00 48,019
2017-01-20 $25.03 $25.08 $25.03 $25.05 $19.04 88,166
2017-01-19 $25.05 $25.08 $24.94 $24.99 $18.99 15,849
2017-01-18 $25.56 $25.56 $25.01 $25.01 $19.01 27,723
2017-01-17 $25.00 $25.10 $25.00 $25.03 $19.02 23,530
2017-01-13 $25.01 $25.11 $25.01 $25.02 $19.01 22,974
2017-01-12 $25.00 $25.08 $25.00 $25.02 $19.01 17,873
2017-01-11 $25.04 $25.11 $25.03 $25.03 $19.02 20,706
2017-01-10 $25.03 $25.05 $25.02 $25.02 $19.01 12,234
2017-01-09 $25.09 $25.12 $25.03 $25.03 $19.02 27,722
2017-01-06 $25.00 $25.10 $25.00 $25.01 $19.01 13,382
2017-01-05 $25.00 $25.11 $25.00 $25.03 $19.02 17,705
2017-01-04 $24.99 $25.07 $24.98 $25.07 $19.05 2,428,906
2017-01-03 $24.98 $25.09 $24.98 $24.99 $18.99 16,684
2016-12-30 $25.04 $25.09 $24.97 $25.01 $19.00 23,817
2016-12-29 $25.00 $25.05 $24.94 $24.99 $18.99 10,107
2016-12-28 $25.05 $25.05 $24.97 $24.98 $18.98 9,293
2016-12-27 $24.98 $25.05 $24.95 $24.95 $18.96 8,814
2016-12-23 $25.03 $25.03 $24.94 $24.94 $18.95 26,608
2016-12-22 $25.51 $25.51 $24.94 $25.03 $19.02 31,135
2016-12-21 $25.02 $25.02 $24.93 $25.02 $19.01 20,601
2016-12-20 $25.19 $25.19 $24.95 $24.98 $18.99 22,167
2016-12-19 $24.97 $26.98 $24.94 $24.97 $18.97 9,230
2016-12-16 $24.97 $25.02 $24.93 $24.93 $18.95 14,495
2016-12-15 $24.98 $25.02 $24.96 $24.98 $18.99 17,582
2016-12-14 $24.71 $25.04 $24.71 $24.91 $18.93 31,758
2016-12-13 $25.00 $25.02 $24.98 $25.02 $19.01 16,509
2016-12-12 $24.98 $25.09 $24.95 $25.02 $19.01 12,496
2016-12-09 $25.00 $25.01 $24.99 $24.99 $18.99 3,902
2016-12-08 $24.99 $25.00 $23.14 $24.98 $18.98 7,700
2016-12-07 $24.65 $25.01 $23.01 $24.99 $18.99 11,292
2016-12-06 $25.01 $25.10 $25.00 $25.00 $19.00 3,052,435

Virtus Newfleet High Yield Bond ETF (BLHY) News Headlines

Recent Virtus Newfleet High Yield Bond ETF (BLHY) News
Similar Companies to Virtus Newfleet High Yield Bond ETF (BLHY) 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.