VanEck Brazil Small-Cap ETF (BRF) Exchange: NYSE ARCA

Data as of March 29, 2024

$16.65 ($-0.38) -2.20%

VanEck Brazil Small-Cap ETF - Daily Information
Click for more stock information on VanEck Brazil Small-Cap ETF.
Daily Information Data
Date March 29, 2024
Open $16.77
Previous Close $16.65
High $16.82
Low $16.60
Adjusted Open $16.77
Previous Adjusted Close $16.65
Adjusted High $16.82
Adjusted Low $16.60

About VanEck Brazil Small-Cap ETF (BRF)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Brazil Small-Cap Index includes securities of Brazilian small-capitalization companies. A company is generally considered to be a Brazilian company if it is incorporated in Brazil or is incorporated outside of Brazil but has at least 50% of its revenues/related assets in Brazil. As of December 31, 2019, the Brazil Small-Cap Index included 66 securities of companies with a market capitalization range of between approximately $406.1 million and $3.4 billion and a weighted average market capitalization of $2.0 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Brazil Small-Cap Index by investing in a portfolio of securities that generally replicates the Brazil Small-Cap Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Brazil Small-Cap Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Brazil Small-Cap Index but also may reduce some of the risks of active management, such as poor security selection. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Brazil Small-Cap Index concentrates in an industry or group of industries. As of December 31, 2019, each of the basic materials, consumer discretionary and utilities sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Brazil Small-Cap ETF (BRF)

Date Open High Low Close Adj.Close Volume
2024-03-22 $16.77 $16.82 $16.60 $16.65 $16.65 4,036
2024-03-21 $16.92 $17.02 $16.92 $17.02 $17.02 6,094
2024-03-20 $16.93 $17.05 $16.93 $17.05 $17.05 1,634
2024-03-19 $16.29 $16.54 $16.27 $16.48 $16.48 5,104
2024-03-18 $16.74 $16.74 $16.41 $16.41 $16.41 1,916
2024-03-15 $16.74 $16.74 $16.64 $16.68 $16.68 873
2024-03-14 $16.80 $16.80 $16.73 $16.77 $16.77 2,573
2024-03-13 $16.79 $16.90 $16.79 $16.88 $16.88 6,134
2024-03-12 $16.58 $16.74 $16.58 $16.74 $16.74 319
2024-03-11 $16.58 $16.65 $16.52 $16.65 $16.65 3,324
2024-03-08 $16.56 $16.61 $16.56 $16.61 $16.61 1,370
2024-03-07 $16.73 $16.73 $16.66 $16.66 $16.66 1,009
2024-03-06 $16.80 $16.81 $16.67 $16.67 $16.67 2,127
2024-03-05 $16.75 $16.75 $16.63 $16.63 $16.63 266
2024-03-04 $16.67 $16.67 $16.58 $16.58 $16.58 1,062
2024-03-01 $16.61 $16.66 $16.61 $16.66 $16.66 650
2024-02-29 $16.43 $16.43 $16.40 $16.40 $16.40 654
2024-02-28 $16.45 $16.51 $16.38 $16.41 $16.41 11,750
2024-02-27 $16.28 $16.65 $16.28 $16.65 $16.65 488
2024-02-26 $16.10 $16.10 $16.06 $16.10 $16.10 2,080
2024-02-23 $16.18 $16.18 $16.07 $16.08 $16.08 614
2024-02-22 $16.43 $16.43 $16.36 $16.36 $16.36 580
2024-02-21 $16.31 $16.31 $16.19 $16.29 $16.29 2,425
2024-02-20 $16.22 $16.33 $16.22 $16.33 $16.33 2,506
2024-02-16 $16.10 $16.15 $16.10 $16.15 $16.15 294
2024-02-15 $15.90 $16.00 $15.90 $16.00 $16.00 1,096
2024-02-14 $15.91 $15.93 $15.80 $15.80 $15.80 2,647
2024-02-13 $15.73 $15.73 $15.53 $15.54 $15.54 2,654
2024-02-12 $16.31 $16.31 $16.21 $16.26 $16.26 1,063
2024-02-09 $16.13 $16.14 $16.10 $16.14 $16.14 820
2024-02-08 $15.96 $16.02 $15.87 $16.02 $16.02 1,325
2024-02-07 $16.19 $16.31 $16.19 $16.31 $16.31 709
2024-02-06 $15.94 $16.22 $15.94 $16.22 $16.22 5,500
2024-02-05 $15.77 $15.96 $15.77 $15.96 $15.96 724
2024-02-02 $16.21 $16.21 $16.05 $16.18 $16.18 1,861
2024-02-01 $16.39 $16.51 $16.32 $16.51 $16.51 1,493
2024-01-31 $16.41 $16.48 $16.34 $16.34 $16.34 1,447
2024-01-30 $16.33 $16.33 $16.10 $16.20 $16.20 388
2024-01-29 $16.42 $16.42 $16.36 $16.37 $16.37 2,657
2024-01-26 $16.59 $16.70 $16.59 $16.66 $16.66 976
2024-01-25 $16.60 $16.70 $16.55 $16.70 $16.70 6,212
2024-01-24 $16.51 $16.64 $16.48 $16.48 $16.48 2,195
2024-01-23 $16.35 $16.44 $16.35 $16.44 $16.44 1,664
2024-01-22 $16.43 $16.46 $16.14 $16.14 $16.14 2,130
2024-01-19 $16.21 $16.52 $16.21 $16.52 $16.52 2,729
2024-01-18 $16.26 $16.31 $16.26 $16.31 $16.31 3,854
2024-01-17 $16.49 $16.49 $16.36 $16.45 $16.45 4,441
2024-01-16 $16.87 $16.87 $16.51 $16.56 $16.56 4,025
2024-01-12 $17.35 $17.35 $17.07 $17.10 $17.10 1,961
2024-01-11 $17.09 $17.09 $16.92 $16.99 $16.99 1,462
2024-01-10 $17.07 $17.09 $17.07 $17.09 $17.09 1,050
2024-01-09 $17.15 $17.21 $17.09 $17.09 $17.09 2,761
2024-01-08 $17.11 $17.32 $17.11 $17.32 $17.32 1,299
2024-01-05 $17.11 $17.11 $16.95 $16.95 $16.95 575
2024-01-04 $16.64 $16.72 $16.64 $16.66 $16.66 1,599
2024-01-03 $16.94 $17.00 $16.89 $16.96 $16.96 5,218
2024-01-02 $17.35 $17.35 $16.95 $16.95 $16.95 18,537
2023-12-29 $17.68 $17.69 $17.50 $17.59 $17.59 2,882
2023-12-28 $17.71 $17.77 $17.63 $17.63 $17.63 9,067
2023-12-27 $17.70 $17.86 $17.70 $17.82 $17.82 4,392
2023-12-26 $17.46 $17.75 $17.46 $17.71 $17.71 16,771
2023-12-22 $17.44 $17.52 $17.36 $17.52 $17.52 7,463
2023-12-21 $17.27 $17.39 $17.26 $17.38 $17.38 6,407
2023-12-20 $17.28 $17.39 $17.09 $17.10 $17.10 6,246
2023-12-19 $17.38 $17.38 $17.34 $17.34 $17.34 798
2023-12-18 $16.99 $17.08 $16.83 $17.08 $17.08 6,359
2023-12-15 $17.88 $17.88 $17.64 $17.73 $16.86 3,345
2023-12-14 $18.05 $18.17 $18.02 $18.02 $17.13 6,786
2023-12-13 $17.18 $17.85 $17.07 $17.85 $16.97 4,522
2023-12-12 $17.16 $17.16 $16.98 $16.99 $16.16 1,157
2023-12-11 $17.15 $17.15 $17.03 $17.10 $16.25 21,441
2023-12-08 $17.18 $17.26 $17.18 $17.24 $16.39 813
2023-12-07 $17.29 $17.34 $17.22 $17.32 $16.47 4,057
2023-12-06 $17.28 $17.28 $17.04 $17.17 $16.33 721
2023-12-05 $16.90 $17.12 $16.90 $17.09 $16.25 3,755
2023-12-04 $17.02 $17.10 $16.86 $16.87 $16.04 1,813
2023-12-01 $17.00 $17.34 $17.00 $17.34 $17.34 2,491
2023-11-30 $16.84 $17.04 $16.84 $16.95 $16.95 1,553
2023-11-29 $17.01 $17.08 $16.91 $16.91 $16.91 818
2023-11-28 $16.79 $17.06 $16.79 $17.06 $17.06 955
2023-11-27 $16.76 $16.80 $16.57 $16.76 $16.76 15,625
2023-11-24 $16.76 $16.76 $16.76 $16.76 $16.76 72
2023-11-22 $17.05 $17.05 $16.81 $16.81 $16.81 1,205
2023-11-21 $17.10 $17.10 $16.76 $16.82 $16.82 7,978
2023-11-20 $17.02 $17.27 $17.02 $17.26 $17.26 1,926
2023-11-17 $16.91 $16.91 $16.85 $16.86 $16.86 1,145
2023-11-16 $17.07 $17.17 $17.01 $17.07 $17.07 2,836
2023-11-15 $17.16 $17.16 $16.95 $16.96 $16.96 6,244
2023-11-14 $16.88 $16.97 $16.70 $16.97 $16.97 11,205
2023-11-13 $16.21 $16.23 $16.15 $16.23 $16.23 6,366
2023-11-10 $16.24 $16.32 $16.24 $16.32 $16.32 1,008
2023-11-09 $16.00 $16.00 $15.92 $15.92 $15.92 2,333
2023-11-08 $16.49 $16.49 $16.10 $16.15 $16.15 16,077
2023-11-07 $16.15 $16.36 $16.15 $16.36 $16.36 1,300
2023-11-06 $16.10 $16.10 $15.96 $15.96 $15.96 3,249
2023-11-03 $15.82 $16.23 $15.82 $16.23 $16.23 2,415
2023-11-02 $15.65 $15.78 $15.62 $15.72 $15.72 6,515
2023-11-01 $14.93 $15.22 $14.93 $15.22 $15.22 5,946
2023-10-31 $14.71 $14.87 $14.71 $14.84 $14.84 699
2023-10-30 $15.05 $15.05 $14.67 $14.68 $14.68 2,625
2023-10-27 $15.62 $15.62 $15.06 $15.06 $15.06 573
2023-10-26 $15.35 $15.47 $15.35 $15.47 $15.47 899
2023-10-25 $15.43 $15.43 $15.11 $15.11 $15.11 1,535
2023-10-24 $15.35 $15.48 $15.35 $15.48 $15.48 471
2023-10-23 $14.90 $15.24 $14.86 $15.22 $15.22 2,733
2023-10-20 $14.81 $15.01 $14.81 $14.97 $14.97 432
2023-10-19 $15.00 $15.11 $15.00 $15.01 $15.01 1,757
2023-10-18 $15.27 $15.27 $14.94 $14.96 $14.96 13,503
2023-10-17 $15.41 $15.65 $15.41 $15.42 $15.42 4,268
2023-10-16 $15.48 $15.69 $15.48 $15.69 $15.69 2,296
2023-10-13 $15.68 $15.68 $15.30 $15.30 $15.30 286
2023-10-12 $15.75 $15.80 $15.31 $15.54 $15.54 2,707
2023-10-11 $16.04 $16.04 $15.91 $15.98 $15.98 1,699
2023-10-10 $15.69 $16.03 $15.69 $16.03 $16.03 9,445
2023-10-09 $15.00 $15.47 $14.97 $15.47 $15.47 3,180
2023-10-06 $14.82 $15.27 $14.74 $15.23 $15.23 3,030
2023-10-05 $15.16 $15.30 $15.15 $15.30 $15.30 1,423
2023-10-04 $15.35 $15.55 $15.35 $15.42 $15.42 1,665
2023-10-03 $15.77 $15.77 $15.30 $15.30 $15.30 7,228
2023-10-02 $16.23 $16.23 $15.91 $15.92 $15.92 1,880
2023-09-29 $16.48 $16.48 $16.36 $16.36 $16.36 782
2023-09-28 $15.94 $16.21 $15.94 $16.21 $16.21 4,171
2023-09-27 $16.21 $16.21 $15.70 $15.87 $15.87 9,946
2023-09-26 $16.32 $16.40 $16.10 $16.14 $16.14 3,611
2023-09-25 $16.53 $16.53 $16.37 $16.44 $16.44 97,381
2023-09-22 $16.97 $17.04 $16.65 $16.73 $16.73 5,256
2023-09-21 $16.98 $17.15 $16.93 $16.94 $16.94 34,128
2023-09-20 $17.71 $17.76 $17.42 $17.43 $17.43 13,659
2023-09-19 $17.44 $17.44 $17.34 $17.34 $17.34 712
2023-09-18 $17.49 $17.64 $17.49 $17.60 $17.60 3,397
2023-09-15 $17.70 $17.73 $17.52 $17.54 $17.54 5,075
2023-09-14 $17.94 $17.94 $17.73 $17.74 $17.74 7,682
2023-09-13 $17.71 $17.77 $17.64 $17.69 $17.69 2,027
2023-09-12 $17.30 $17.52 $17.28 $17.49 $17.49 4,368
2023-09-11 $17.19 $17.29 $17.11 $17.29 $17.29 8,750
2023-09-08 $16.84 $16.94 $16.84 $16.89 $16.89 6,580
2023-09-07 $16.75 $16.75 $16.61 $16.61 $16.61 1,605
2023-09-06 $17.19 $17.29 $16.96 $16.98 $16.98 2,038
2023-09-05 $17.23 $17.30 $17.15 $17.22 $17.22 2,190
2023-09-01 $17.56 $17.60 $17.41 $17.41 $17.41 2,546
2023-08-31 $17.50 $17.50 $17.05 $17.05 $17.05 14,286
2023-08-30 $17.97 $18.02 $17.85 $17.87 $17.87 15,717
2023-08-29 $17.53 $17.91 $17.49 $17.87 $17.87 16,415
2023-08-28 $17.67 $17.74 $17.54 $17.72 $17.72 7,529
2023-08-25 $17.79 $17.85 $17.67 $17.71 $17.71 2,277
2023-08-24 $18.05 $18.15 $17.90 $17.96 $17.96 2,410
2023-08-23 $17.66 $18.25 $17.66 $18.21 $18.21 7,179
2023-08-22 $17.62 $17.79 $17.62 $17.73 $17.73 1,876
2023-08-21 $17.20 $17.30 $17.11 $17.26 $17.26 31,262
2023-08-18 $16.92 $17.40 $16.92 $17.36 $17.36 5,360
2023-08-17 $17.72 $17.72 $17.17 $17.17 $17.17 7,384
2023-08-16 $17.61 $17.72 $17.41 $17.41 $17.41 29,179
2023-08-15 $17.66 $17.66 $17.48 $17.50 $17.50 6,802
2023-08-14 $17.98 $17.98 $17.71 $17.76 $17.76 8,250
2023-08-11 $18.42 $18.47 $18.18 $18.18 $18.18 5,135
2023-08-10 $18.44 $18.48 $18.30 $18.31 $18.31 2,142
2023-08-09 $18.17 $18.25 $18.09 $18.09 $18.09 6,794
2023-08-08 $18.14 $18.48 $18.10 $18.33 $18.33 10,806
2023-08-07 $18.47 $18.47 $18.31 $18.38 $18.38 7,024
2023-08-04 $18.75 $18.87 $18.54 $18.54 $18.54 9,645
2023-08-03 $18.89 $19.01 $18.42 $18.46 $18.46 43,560
2023-08-02 $18.71 $18.75 $18.59 $18.72 $18.72 7,373
2023-08-01 $18.79 $18.87 $18.69 $18.87 $18.87 10,563
2023-07-31 $18.98 $19.08 $18.92 $19.03 $19.03 17,578
2023-07-28 $18.84 $18.87 $18.71 $18.87 $18.87 7,783
2023-07-27 $18.98 $18.98 $18.52 $18.52 $18.52 15,570
2023-07-26 $18.78 $18.91 $18.65 $18.91 $18.91 8,800
2023-07-25 $19.01 $19.08 $18.76 $18.84 $18.84 7,660
2023-07-24 $18.60 $18.82 $18.43 $18.80 $18.80 8,497
2023-07-21 $18.36 $18.58 $18.36 $18.51 $18.51 13,739
2023-07-20 $18.23 $18.23 $18.07 $18.08 $18.08 2,320
2023-07-19 $18.16 $18.24 $18.05 $18.23 $18.23 5,371
2023-07-18 $17.94 $18.19 $17.94 $18.19 $18.19 8,563
2023-07-17 $17.67 $18.01 $17.67 $17.99 $17.99 8,025
2023-07-14 $17.99 $18.07 $17.81 $17.87 $17.87 15,401
2023-07-13 $18.27 $18.39 $18.24 $18.26 $18.26 8,428
2023-07-12 $18.37 $18.44 $18.13 $18.13 $18.13 7,539
2023-07-11 $17.64 $18.01 $17.44 $18.01 $18.01 8,307
2023-07-10 $18.23 $18.25 $18.02 $18.05 $18.05 15,228
2023-07-07 $17.89 $18.36 $17.89 $18.26 $18.26 14,509
2023-07-06 $17.95 $17.95 $17.54 $17.54 $17.54 12,432
2023-07-05 $17.97 $18.27 $17.90 $18.15 $18.15 15,864
2023-07-03 $18.17 $18.36 $18.15 $18.26 $18.26 30,569
2023-06-30 $18.00 $18.20 $18.00 $18.08 $18.08 13,492
2023-06-29 $17.53 $17.77 $17.50 $17.72 $17.72 4,790
2023-06-28 $17.48 $17.66 $17.38 $17.40 $17.40 23,771
2023-06-27 $18.08 $18.08 $17.50 $17.69 $17.69 11,061
2023-06-26 $18.25 $18.28 $17.97 $18.08 $18.08 5,229
2023-06-23 $18.14 $18.34 $18.13 $18.30 $18.30 4,847
2023-06-22 $18.43 $18.43 $18.02 $18.24 $18.24 12,178
2023-06-21 $18.33 $18.60 $18.31 $18.55 $18.55 19,758
2023-06-20 $18.17 $18.40 $18.11 $18.33 $18.33 26,814
2023-06-16 $17.93 $18.00 $17.85 $17.96 $17.96 13,750
2023-06-15 $17.90 $18.10 $17.85 $18.05 $18.05 15,835
2023-06-14 $17.50 $17.89 $17.44 $17.83 $17.83 22,321
2023-06-13 $17.57 $17.57 $17.17 $17.21 $17.21 13,071
2023-06-12 $17.46 $17.58 $17.37 $17.58 $17.58 10,386
2023-06-09 $17.39 $17.62 $17.36 $17.48 $17.48 23,205
2023-06-08 $17.29 $17.32 $17.19 $17.32 $17.32 28,553
2023-06-07 $17.46 $17.55 $17.12 $17.23 $17.23 9,974
2023-06-06 $16.75 $17.22 $16.74 $17.16 $17.16 9,712
2023-06-05 $16.63 $16.78 $16.50 $16.73 $16.73 8,783
2023-06-02 $16.85 $16.85 $16.51 $16.60 $16.60 22,483
2023-06-01 $15.92 $16.37 $15.90 $16.37 $16.37 11,493
2023-05-31 $15.80 $15.80 $15.56 $15.78 $15.78 10,778
2023-05-30 $15.95 $15.95 $15.62 $15.81 $15.81 11,566
2023-05-26 $16.04 $16.15 $15.91 $16.12 $16.12 21,356
2023-05-25 $16.04 $16.04 $15.79 $15.89 $15.89 33,475
2023-05-24 $15.90 $15.90 $15.65 $15.73 $15.73 23,543
2023-05-23 $15.97 $16.15 $15.82 $15.82 $15.82 24,908
2023-05-22 $15.94 $16.16 $15.94 $15.96 $15.96 4,965
2023-05-19 $15.79 $16.05 $15.74 $15.86 $15.86 10,467
2023-05-18 $15.45 $15.72 $15.45 $15.72 $15.72 3,119
2023-05-17 $15.23 $15.56 $15.07 $15.56 $15.56 19,199
2023-05-16 $15.41 $15.41 $14.98 $14.99 $14.99 6,669
2023-05-15 $15.20 $15.48 $15.20 $15.48 $15.48 901
2023-05-12 $15.06 $15.29 $15.06 $15.29 $15.29 9,160
2023-05-11 $14.92 $15.22 $14.92 $15.18 $15.18 3,269
2023-05-10 $14.91 $15.01 $14.86 $15.01 $15.01 3,413
2023-05-09 $14.72 $14.72 $14.72 $14.72 $14.72 606
2023-05-08 $14.67 $14.79 $14.53 $14.57 $14.57 11,227
2023-05-05 $14.24 $14.64 $14.24 $14.61 $14.61 22,528
2023-05-04 $13.93 $14.01 $13.83 $14.01 $14.01 21,396
2023-05-03 $13.70 $13.86 $13.70 $13.80 $13.80 3,282
2023-05-02 $13.67 $13.72 $13.59 $13.63 $13.63 3,925
2023-05-01 $13.95 $13.98 $13.88 $13.90 $13.90 3,092
2023-04-28 $13.66 $13.98 $13.66 $13.98 $13.98 2,575
2023-04-27 $13.40 $13.65 $13.40 $13.64 $13.64 5,426
2023-04-26 $13.37 $13.37 $13.26 $13.30 $13.30 2,317
2023-04-25 $13.27 $13.29 $13.25 $13.29 $13.29 1,376
2023-04-24 $13.41 $13.50 $13.41 $13.50 $13.50 5,855
2023-04-21 $13.36 $13.39 $13.30 $13.39 $13.39 6,922
2023-04-20 $13.28 $13.50 $13.25 $13.47 $13.47 16,644
2023-04-19 $13.60 $13.60 $13.30 $13.31 $13.31 22,780
2023-04-18 $13.96 $14.07 $13.90 $14.00 $14.00 5,586
2023-04-17 $14.25 $14.26 $14.15 $14.16 $14.16 14,096
2023-04-14 $14.13 $14.40 $14.13 $14.34 $14.34 5,188
2023-04-13 $14.42 $14.56 $14.42 $14.43 $14.43 3,465
2023-04-12 $14.26 $14.50 $14.24 $14.33 $14.33 9,970
2023-04-11 $13.82 $13.99 $13.80 $13.97 $13.97 4,027
2023-04-10 $13.21 $13.31 $13.21 $13.31 $13.31 3,288
2023-04-06 $13.18 $13.29 $13.18 $13.26 $13.26 4,733
2023-04-05 $13.19 $13.23 $13.04 $13.21 $13.21 2,896
2023-04-04 $13.31 $13.44 $13.24 $13.27 $13.27 4,863
2023-04-03 $13.30 $13.30 $13.20 $13.25 $13.25 9,693
2023-03-31 $13.55 $13.55 $13.40 $13.40 $13.40 16,370
2023-03-30 $13.57 $13.57 $13.40 $13.45 $13.45 29,075
2023-03-29 $13.01 $13.13 $12.98 $13.09 $13.09 13,569
2023-03-28 $12.86 $13.14 $12.86 $13.13 $13.13 31,197
2023-03-27 $12.74 $12.82 $12.70 $12.79 $12.79 9,110
2023-03-24 $12.29 $12.65 $12.29 $12.65 $12.65 29,521
2023-03-23 $12.79 $12.79 $12.13 $12.24 $12.24 23,820
2023-03-22 $12.76 $13.01 $12.72 $12.81 $12.81 3,847
2023-03-21 $12.88 $12.88 $12.75 $12.76 $12.76 32,353
2023-03-20 $13.00 $13.07 $12.80 $12.86 $12.86 14,285
2023-03-17 $13.19 $13.19 $13.06 $13.10 $13.10 8,906
2023-03-16 $13.04 $13.31 $13.04 $13.31 $13.31 2,181
2023-03-15 $13.00 $13.15 $12.89 $13.15 $13.15 5,458
2023-03-14 $13.44 $13.44 $13.23 $13.23 $13.23 1,475
2023-03-13 $13.17 $13.43 $13.17 $13.30 $13.30 22,998
2023-03-10 $13.47 $13.55 $13.32 $13.44 $13.44 4,257
2023-03-09 $13.92 $14.03 $13.82 $13.82 $13.82 14,860
2023-03-08 $13.72 $13.94 $13.72 $13.88 $13.88 12,926
2023-03-07 $13.44 $13.51 $13.25 $13.35 $13.35 16,190
2023-03-06 $13.14 $13.50 $13.14 $13.45 $13.45 14,682
2023-03-03 $13.09 $13.20 $13.02 $13.11 $13.11 8,267
2023-03-02 $13.06 $13.15 $13.04 $13.04 $13.04 6,312
2023-03-01 $13.23 $13.23 $13.05 $13.15 $13.15 11,235
2023-02-28 $13.38 $13.43 $13.23 $13.25 $13.25 5,121
2023-02-27 $13.45 $13.53 $13.43 $13.47 $13.47 5,739
2023-02-24 $13.67 $13.67 $13.35 $13.45 $13.45 6,036
2023-02-23 $13.82 $13.91 $13.60 $13.80 $13.80 11,096
2023-02-22 $13.54 $13.66 $13.54 $13.64 $13.64 3,764
2023-02-21 $13.82 $13.84 $13.51 $13.57 $13.57 19,933
2023-02-17 $13.70 $13.96 $13.70 $13.90 $13.90 3,269
2023-02-16 $13.61 $13.92 $13.61 $13.85 $13.85 3,591
2023-02-15 $13.70 $13.82 $13.62 $13.80 $13.80 5,326
2023-02-14 $13.82 $13.88 $13.57 $13.64 $13.64 6,707
2023-02-13 $13.64 $13.85 $13.64 $13.77 $13.77 5,140
2023-02-10 $13.57 $13.62 $13.48 $13.60 $13.60 10,906
2023-02-09 $13.69 $13.75 $13.41 $13.41 $13.41 24,829
2023-02-08 $13.75 $13.90 $13.68 $13.84 $13.84 10,118
2023-02-07 $13.93 $13.94 $13.80 $13.82 $13.82 21,003
2023-02-06 $14.07 $14.07 $13.79 $14.00 $14.00 9,358
2023-02-03 $14.40 $14.52 $14.11 $14.16 $14.16 14,852
2023-02-02 $15.07 $15.07 $14.69 $14.78 $14.78 33,814
2023-02-01 $14.74 $14.77 $14.55 $14.77 $14.77 4,408
2023-01-31 $14.66 $14.87 $14.65 $14.85 $14.85 19,784
2023-01-30 $14.64 $14.65 $14.38 $14.38 $14.38 3,516
2023-01-27 $14.66 $14.68 $14.57 $14.63 $14.63 5,900
2023-01-26 $14.80 $14.85 $14.63 $14.80 $14.80 12,467
2023-01-25 $14.42 $14.79 $14.42 $14.73 $14.73 5,280
2023-01-24 $14.22 $14.41 $14.22 $14.39 $14.39 5,210
2023-01-23 $14.13 $14.36 $14.13 $14.14 $14.14 16,022
2023-01-20 $13.99 $14.17 $13.99 $14.07 $14.07 6,882
2023-01-19 $13.99 $14.22 $13.88 $14.11 $14.11 16,238
2023-01-18 $14.50 $14.60 $14.14 $14.14 $14.14 5,973
2023-01-17 $14.21 $14.28 $14.17 $14.24 $14.24 8,148
2023-01-13 $14.25 $14.31 $14.20 $14.21 $14.21 2,301
2023-01-12 $14.35 $14.61 $14.13 $14.42 $14.42 5,720
2023-01-11 $14.09 $14.34 $14.03 $14.32 $14.32 7,271
2023-01-10 $13.69 $14.02 $13.63 $14.01 $14.01 3,748
2023-01-09 $13.34 $13.68 $13.34 $13.54 $13.54 18,771
2023-01-06 $13.37 $13.55 $13.30 $13.54 $13.54 2,777
2023-01-05 $12.71 $13.01 $12.70 $13.01 $13.01 2,969
2023-01-04 $12.49 $12.74 $12.49 $12.73 $12.73 3,741
2023-01-03 $13.15 $13.16 $12.55 $12.55 $12.55 12,767
2022-12-30 $13.49 $13.73 $13.42 $13.49 $13.49 11,572
2022-12-29 $14.01 $14.01 $13.62 $13.63 $13.63 4,046
2022-12-28 $13.58 $13.80 $13.55 $13.78 $13.78 12,054
2022-12-27 $13.42 $13.53 $13.36 $13.38 $13.38 11,753
2022-12-23 $14.00 $14.15 $13.93 $14.07 $14.07 75,693
2022-12-22 $13.60 $13.62 $13.56 $13.62 $13.62 1,614
2022-12-21 $13.48 $13.65 $13.38 $13.61 $13.61 11,582
2022-12-20 $13.43 $13.61 $13.35 $13.41 $13.41 19,554
2022-12-19 $12.67 $12.97 $12.59 $12.90 $12.90 12,952
2022-12-16 $13.31 $13.33 $13.13 $13.19 $12.64 9,499
2022-12-15 $13.34 $13.52 $13.27 $13.30 $12.75 2,993
2022-12-14 $13.14 $13.46 $13.01 $13.40 $12.85 10,768
2022-12-13 $13.82 $13.82 $13.30 $13.30 $12.75 10,090
2022-12-12 $13.34 $13.48 $13.18 $13.48 $12.92 10,573
2022-12-09 $13.91 $13.94 $13.75 $13.76 $13.19 6,623
2022-12-08 $14.26 $14.26 $13.91 $13.94 $13.37 16,016
2022-12-07 $14.36 $14.46 $14.20 $14.33 $13.74 20,695
2022-12-06 $14.22 $14.34 $14.10 $14.28 $13.69 19,771
2022-12-05 $14.54 $14.56 $14.19 $14.19 $13.60 17,020
2022-12-02 $14.86 $14.98 $14.71 $14.82 $14.21 6,276
2022-12-01 $15.00 $15.03 $14.70 $14.75 $14.14 20,315
2022-11-30 $14.52 $14.87 $14.35 $14.87 $14.26 8,827
2022-11-29 $14.41 $14.61 $14.40 $14.55 $13.95 12,682
2022-11-28 $14.25 $14.27 $14.08 $14.12 $13.54 47,281
2022-11-25 $14.59 $14.59 $14.19 $14.29 $13.69 13,130
2022-11-23 $14.16 $14.33 $14.06 $14.30 $13.71 22,982
2022-11-22 $14.62 $14.62 $14.19 $14.30 $13.71 29,358
2022-11-21 $14.42 $14.73 $14.30 $14.71 $14.10 10,904
2022-11-18 $14.49 $14.49 $14.18 $14.21 $13.62 8,229
2022-11-17 $13.80 $14.19 $13.65 $14.14 $13.55 29,641
2022-11-16 $14.94 $15.05 $14.34 $14.41 $13.81 59,951
2022-11-15 $15.62 $15.62 $15.20 $15.24 $14.61 6,692
2022-11-14 $15.04 $15.29 $14.93 $15.16 $14.53 34,693
2022-11-11 $15.07 $15.21 $15.04 $15.04 $14.42 4,095
2022-11-10 $15.58 $15.58 $14.73 $14.94 $14.32 36,961
2022-11-09 $16.50 $16.58 $16.20 $16.24 $15.56 24,542
2022-11-08 $16.60 $16.74 $16.42 $16.59 $15.91 11,154
2022-11-07 $17.38 $17.38 $16.52 $16.58 $15.89 19,610
2022-11-04 $17.66 $17.78 $17.40 $17.49 $16.77 29,620
2022-11-03 $16.66 $17.27 $16.66 $17.20 $16.49 7,168
2022-11-02 $17.19 $17.77 $16.46 $16.58 $15.89 78,883
2022-11-01 $16.85 $17.40 $16.65 $17.23 $16.52 32,560
2022-10-31 $15.80 $16.87 $15.80 $16.84 $16.14 53,318
2022-10-28 $15.75 $15.95 $15.70 $15.91 $15.25 8,208
2022-10-27 $15.87 $15.93 $15.75 $15.82 $15.17 28,528
2022-10-26 $15.52 $15.68 $15.22 $15.24 $14.61 22,814
2022-10-25 $15.73 $16.05 $15.73 $15.76 $15.10 6,458
2022-10-24 $15.95 $16.07 $15.90 $15.94 $15.28 33,007
2022-10-21 $16.15 $16.65 $16.08 $16.54 $15.86 6,327
2022-10-20 $16.16 $16.16 $15.97 $16.03 $15.37 19,333
2022-10-19 $16.08 $16.12 $15.95 $16.05 $15.39 811
2022-10-18 $16.24 $16.26 $15.93 $16.11 $15.44 1,346
2022-10-17 $15.99 $16.00 $15.90 $15.90 $15.24 23,723
2022-10-14 $16.29 $16.29 $15.71 $15.71 $15.06 1,344
2022-10-13 $15.87 $16.35 $15.87 $16.30 $15.63 21,513
2022-10-12 $16.16 $16.28 $16.04 $16.21 $15.54 14,404
2022-10-11 $16.44 $16.55 $16.25 $16.28 $15.61 19,923
2022-10-10 $16.87 $16.87 $16.58 $16.75 $16.05 24,470
2022-10-07 $16.78 $16.80 $16.63 $16.69 $16.69 35,460
2022-10-06 $16.81 $16.88 $16.79 $16.88 $16.88 44,230
2022-10-05 $16.59 $16.88 $16.47 $16.74 $16.74 35,543
2022-10-04 $16.90 $16.97 $16.63 $16.73 $16.73 6,798
2022-10-03 $16.00 $16.64 $16.00 $16.54 $16.54 13,878
2022-09-30 $14.82 $15.27 $14.82 $15.27 $15.27 2,996
2022-09-29 $14.97 $14.97 $14.68 $14.92 $14.92 12,130
2022-09-28 $15.27 $15.32 $15.13 $15.30 $15.30 3,460
2022-09-27 $15.30 $15.51 $15.03 $15.03 $15.03 34,975
2022-09-26 $15.57 $15.69 $15.05 $15.14 $15.14 10,979
2022-09-23 $16.20 $16.20 $15.82 $15.96 $15.96 3,181
2022-09-22 $16.33 $16.64 $16.13 $16.62 $16.62 4,608
2022-09-21 $16.34 $16.60 $16.24 $16.28 $16.28 2,111
2022-09-20 $16.20 $16.46 $16.20 $16.33 $16.33 4,699
2022-09-19 $15.81 $16.37 $15.81 $16.33 $16.33 2,256
2022-09-16 $15.60 $15.82 $15.51 $15.82 $15.82 5,213
2022-09-15 $16.17 $16.21 $15.98 $15.99 $15.99 4,571
2022-09-14 $16.32 $16.35 $16.21 $16.35 $16.35 1,823
2022-09-13 $16.35 $16.53 $16.20 $16.25 $16.25 2,146
2022-09-12 $16.95 $16.95 $16.88 $16.92 $16.92 5,644
2022-09-09 $16.54 $16.73 $16.54 $16.63 $16.63 3,127
2022-09-08 $16.09 $16.18 $15.96 $16.18 $16.18 14,777
2022-09-07 $15.76 $16.24 $15.71 $16.16 $16.16 8,624
2022-09-06 $15.94 $16.08 $15.94 $16.02 $16.02 1,119
2022-09-02 $16.21 $16.52 $16.17 $16.31 $16.31 17,425
2022-09-01 $16.11 $16.16 $15.78 $16.08 $16.08 17,362
2022-08-31 $16.14 $16.32 $15.96 $16.01 $16.01 6,349
2022-08-30 $16.80 $16.80 $16.23 $16.29 $16.29 7,658
2022-08-29 $16.71 $17.02 $16.71 $16.82 $16.82 2,636
2022-08-26 $16.72 $16.83 $16.40 $16.59 $16.59 4,909
2022-08-25 $16.59 $16.77 $16.59 $16.65 $16.65 4,466
2022-08-24 $16.34 $16.64 $16.34 $16.50 $16.50 3,009
2022-08-23 $16.20 $16.33 $16.20 $16.33 $16.33 2,073
2022-08-22 $15.70 $15.86 $15.65 $15.83 $15.83 2,908
2022-08-19 $16.01 $16.01 $15.79 $15.98 $15.98 2,951
2022-08-18 $16.35 $16.37 $16.16 $16.37 $16.37 4,477
2022-08-17 $16.41 $16.54 $16.34 $16.42 $16.42 4,954
2022-08-16 $16.47 $16.51 $16.34 $16.51 $16.51 3,694
2022-08-15 $16.64 $16.79 $16.63 $16.76 $16.76 3,060
2022-08-12 $16.27 $16.60 $16.27 $16.59 $16.59 9,641
2022-08-11 $16.50 $16.52 $15.92 $15.99 $15.99 11,030
2022-08-10 $16.41 $16.60 $16.29 $16.36 $16.36 17,234
2022-08-09 $16.08 $16.08 $15.61 $15.81 $15.81 13,266
2022-08-08 $16.20 $16.22 $16.03 $16.11 $16.11 24,430
2022-08-05 $15.35 $15.74 $15.35 $15.73 $15.73 5,020
2022-08-04 $15.26 $15.74 $15.26 $15.58 $15.58 7,833
2022-08-03 $14.55 $14.91 $14.55 $14.86 $14.86 4,186
2022-08-02 $14.68 $14.68 $14.49 $14.50 $14.50 1,536
2022-08-01 $14.66 $15.04 $14.63 $14.77 $14.77 11,999
2022-07-29 $14.75 $14.79 $14.67 $14.74 $14.74 4,065
2022-07-28 $14.62 $14.81 $14.47 $14.81 $14.81 7,446
2022-07-27 $13.93 $14.36 $13.93 $14.34 $14.34 13,940
2022-07-26 $13.73 $13.73 $13.66 $13.66 $13.66 1,584
2022-07-25 $13.69 $13.82 $13.69 $13.82 $13.82 17,242
2022-07-22 $13.79 $13.85 $13.46 $13.57 $13.57 2,679
2022-07-21 $13.61 $13.68 $13.60 $13.67 $13.67 5,831
2022-07-20 $13.67 $13.78 $13.64 $13.74 $13.74 5,628
2022-07-19 $13.53 $13.61 $13.43 $13.56 $13.56 6,487
2022-07-18 $13.68 $13.68 $13.41 $13.41 $13.41 1,536
2022-07-15 $13.50 $13.50 $13.46 $13.46 $13.46 971
2022-07-14 $13.30 $13.43 $13.19 $13.32 $13.32 5,873
2022-07-13 $13.49 $13.83 $13.49 $13.55 $13.55 2,614
2022-07-12 $13.53 $13.56 $13.53 $13.56 $13.56 1,495
2022-07-11 $13.88 $13.88 $13.66 $13.70 $13.70 3,337
2022-07-08 $14.25 $14.38 $14.09 $14.29 $14.29 7,410
2022-07-07 $13.98 $14.16 $13.98 $14.11 $14.11 3,656
2022-07-06 $13.60 $13.62 $13.40 $13.62 $13.62 628
2022-07-05 $13.38 $13.52 $13.21 $13.51 $13.51 6,778
2022-07-01 $13.70 $13.80 $13.62 $13.80 $13.80 3,097
2022-06-30 $13.91 $13.92 $13.78 $13.90 $13.90 4,253
2022-06-29 $14.24 $14.24 $14.02 $14.19 $14.19 3,700
2022-06-28 $14.59 $14.65 $14.08 $14.16 $14.16 8,456
2022-06-27 $14.32 $14.52 $14.31 $14.38 $14.38 26,296
2022-06-24 $14.19 $14.38 $14.12 $14.27 $14.27 6,759
2022-06-23 $14.50 $14.60 $14.34 $14.34 $14.34 4,743
2022-06-22 $14.37 $14.73 $14.37 $14.50 $14.50 7,436
2022-06-21 $14.68 $14.69 $14.49 $14.57 $14.57 4,233
2022-06-17 $14.62 $14.78 $14.60 $14.78 $14.78 5,673
2022-06-16 $14.78 $14.85 $14.45 $14.60 $14.60 30,759
2022-06-15 $14.87 $15.30 $14.87 $15.30 $15.30 12,868
2022-06-14 $15.00 $15.00 $14.66 $14.68 $14.68 9,314
2022-06-13 $15.34 $15.34 $14.91 $14.98 $14.98 10,036
2022-06-10 $16.08 $16.16 $15.98 $16.03 $16.03 4,216
2022-06-09 $16.63 $16.89 $16.59 $16.61 $16.61 5,717
2022-06-08 $17.00 $17.12 $16.82 $16.82 $16.82 4,090
2022-06-07 $16.83 $17.00 $16.73 $16.98 $16.98 3,899
2022-06-06 $17.78 $17.78 $17.40 $17.43 $17.43 3,656
2022-06-03 $17.89 $17.92 $17.70 $17.82 $17.82 1,203
2022-06-02 $17.99 $18.16 $17.88 $18.09 $18.09 5,847
2022-06-01 $18.00 $18.02 $17.69 $17.79 $17.79 2,405
2022-05-31 $18.39 $18.39 $18.02 $18.02 $18.02 8,910
2022-05-27 $18.13 $18.43 $18.13 $18.34 $18.34 3,461
2022-05-26 $17.70 $18.25 $17.70 $18.23 $18.23 4,484
2022-05-25 $17.62 $17.74 $17.62 $17.74 $17.74 292
2022-05-24 $17.58 $17.66 $17.58 $17.66 $17.66 1,261
2022-05-23 $17.81 $17.93 $17.70 $17.80 $17.80 30,241
2022-05-20 $17.49 $17.60 $17.39 $17.42 $17.42 2,366
2022-05-19 $17.03 $17.21 $17.03 $17.15 $17.15 1,543
2022-05-18 $17.26 $17.26 $16.92 $16.92 $16.92 2,811
2022-05-17 $17.27 $17.52 $17.27 $17.42 $17.42 6,722
2022-05-16 $16.73 $16.84 $16.53 $16.80 $16.80 3,973
2022-05-13 $16.25 $16.65 $16.25 $16.61 $16.61 5,046
2022-05-12 $15.56 $16.06 $15.56 $15.96 $15.96 4,902
2022-05-11 $15.95 $16.10 $15.72 $15.73 $15.73 3,021
2022-05-10 $15.98 $16.05 $15.71 $15.90 $15.90 5,235
2022-05-09 $16.02 $16.02 $15.67 $15.77 $15.77 12,757
2022-05-06 $16.50 $16.64 $16.26 $16.41 $16.41 14,319
2022-05-05 $17.30 $17.30 $16.71 $16.95 $16.95 5,011
2022-05-04 $17.03 $17.88 $16.80 $17.85 $17.85 10,325
2022-05-03 $17.11 $17.30 $16.99 $17.22 $17.22 3,506
2022-05-02 $17.37 $17.40 $16.81 $16.97 $16.97 20,440
2022-04-29 $18.34 $18.40 $17.61 $17.61 $17.61 1,114
2022-04-28 $17.68 $18.01 $17.39 $18.01 $18.01 6,331
2022-04-27 $17.72 $17.82 $17.70 $17.78 $17.78 740
2022-04-26 $17.93 $17.93 $17.60 $17.65 $17.65 4,344
2022-04-25 $18.17 $18.32 $17.69 $18.28 $18.28 15,710
2022-04-22 $19.05 $19.10 $18.27 $18.44 $18.44 8,891
2022-04-21 $19.72 $19.72 $19.05 $19.13 $19.13 2,957
2022-04-20 $19.82 $19.82 $19.74 $19.74 $19.74 1,082
2022-04-19 $19.42 $19.63 $19.42 $19.63 $19.63 16,470
2022-04-18 $19.34 $19.56 $19.34 $19.51 $19.51 8,508
2022-04-14 $19.34 $19.39 $19.18 $19.33 $19.33 3,413
2022-04-13 $19.27 $19.54 $19.26 $19.43 $19.43 19,992
2022-04-12 $19.80 $19.80 $19.25 $19.41 $19.41 2,539
2022-04-11 $19.48 $19.57 $19.34 $19.34 $19.34 11,862
2022-04-08 $19.44 $19.73 $19.25 $19.69 $19.69 4,113
2022-04-07 $19.66 $19.84 $19.45 $19.83 $19.83 9,522
2022-04-06 $19.99 $20.00 $19.64 $19.84 $19.84 16,725
2022-04-05 $21.05 $21.11 $20.44 $20.46 $20.46 39,426
2022-04-04 $20.98 $21.16 $20.95 $21.14 $21.14 17,023
2022-04-01 $20.61 $20.88 $20.51 $20.88 $20.88 8,645
2022-03-31 $20.28 $20.28 $19.99 $20.01 $20.01 4,688
2022-03-30 $20.26 $20.38 $20.02 $20.04 $20.04 10,929
2022-03-29 $20.11 $20.40 $20.11 $20.37 $20.37 17,039
2022-03-28 $20.01 $20.01 $19.59 $19.91 $19.91 21,556
2022-03-25 $19.79 $20.16 $19.79 $20.16 $20.16 15,792
2022-03-24 $19.34 $19.64 $19.34 $19.63 $19.63 4,951
2022-03-23 $18.88 $19.02 $18.84 $19.02 $19.02 5,802
2022-03-22 $18.56 $18.62 $18.48 $18.62 $18.62 5,526
2022-03-21 $18.11 $18.20 $18.11 $18.16 $18.16 1,278
2022-03-18 $17.31 $17.97 $17.31 $17.91 $17.91 11,450
2022-03-17 $17.08 $17.42 $17.08 $17.42 $17.42 1,056
2022-03-16 $16.89 $17.03 $16.89 $17.03 $17.03 624
2022-03-15 $16.40 $16.57 $16.40 $16.57 $16.57 699
2022-03-14 $17.00 $17.02 $16.56 $16.60 $16.60 8,361
2022-03-11 $17.53 $17.53 $17.01 $17.04 $17.04 2,266
2022-03-10 $17.14 $17.71 $17.14 $17.70 $17.70 3,156
2022-03-09 $17.53 $17.77 $17.53 $17.70 $17.70 7,080
2022-03-08 $16.65 $17.18 $16.63 $16.93 $16.93 13,180
2022-03-07 $16.90 $16.90 $16.64 $16.69 $16.69 2,827
2022-03-04 $17.43 $17.50 $17.35 $17.49 $17.49 4,798
2022-03-03 $17.91 $17.97 $17.84 $17.90 $17.90 7,495
2022-03-02 $17.26 $17.60 $17.15 $17.55 $17.55 19,777
2022-03-01 $17.26 $17.51 $17.08 $17.08 $17.08 24,329
2022-02-28 $16.93 $17.29 $16.75 $17.21 $17.21 8,726
2022-02-25 $17.18 $17.30 $17.12 $17.25 $17.25 4,525
2022-02-24 $17.07 $17.50 $16.78 $17.35 $17.35 5,721
2022-02-23 $17.85 $17.85 $17.63 $17.66 $17.66 17,800
2022-02-22 $17.50 $17.71 $17.45 $17.60 $17.60 20,850
2022-02-18 $17.63 $17.69 $17.51 $17.51 $17.51 1,740
2022-02-17 $17.78 $17.80 $17.53 $17.62 $17.62 6,266
2022-02-16 $17.87 $17.93 $17.80 $17.93 $17.93 21,107
2022-02-15 $17.64 $17.77 $17.64 $17.77 $17.77 16,374
2022-02-14 $17.30 $17.34 $17.22 $17.22 $17.22 13,480
2022-02-11 $17.70 $17.71 $17.08 $17.20 $17.20 7,416
2022-02-10 $17.34 $17.73 $17.32 $17.33 $17.33 14,151
2022-02-09 $17.20 $17.51 $17.20 $17.41 $17.41 7,308
2022-02-08 $17.10 $17.21 $17.08 $17.21 $17.21 10,970
2022-02-07 $17.05 $17.19 $17.05 $17.19 $17.19 6,423
2022-02-04 $16.99 $17.06 $16.81 $17.06 $17.06 19,299
2022-02-03 $17.33 $17.47 $17.26 $17.37 $17.37 36,999
2022-02-02 $17.75 $17.76 $17.43 $17.58 $17.58 12,607
2022-02-01 $17.74 $17.78 $17.58 $17.78 $17.78 25,978
2022-01-31 $17.24 $17.72 $17.24 $17.70 $17.70 13,574
2022-01-28 $16.89 $16.98 $16.70 $16.98 $16.98 12,897
2022-01-27 $16.99 $17.03 $16.88 $16.89 $16.89 6,309
2022-01-26 $16.68 $17.02 $16.51 $16.61 $16.61 14,285
2022-01-25 $16.07 $16.50 $15.93 $16.49 $16.49 5,862
2022-01-24 $15.80 $15.96 $15.53 $15.95 $15.95 34,347
2022-01-21 $16.48 $16.48 $16.21 $16.26 $16.26 17,676
2022-01-20 $16.25 $16.56 $16.25 $16.32 $16.32 53,822
2022-01-19 $15.72 $15.90 $15.72 $15.88 $15.88 32,874
2022-01-18 $15.56 $15.56 $15.25 $15.26 $15.26 12,535
2022-01-14 $15.42 $15.64 $15.42 $15.62 $15.62 4,207
2022-01-13 $15.62 $15.62 $15.47 $15.50 $15.50 3,718
2022-01-12 $15.43 $15.60 $15.42 $15.58 $15.58 8,389
2022-01-11 $14.89 $15.09 $14.87 $15.09 $15.09 11,852
2022-01-10 $14.77 $14.77 $14.44 $14.61 $14.61 11,449
2022-01-07 $14.79 $14.94 $14.79 $14.81 $14.81 7,869
2022-01-06 $14.65 $14.82 $14.54 $14.68 $14.68 17,277
2022-01-05 $15.23 $15.45 $14.68 $14.68 $14.68 38,015
2022-01-04 $15.49 $15.69 $15.35 $15.40 $15.40 35,524
2022-01-03 $15.92 $15.92 $15.71 $15.71 $15.71 24,426
2021-12-31 $16.40 $16.54 $16.29 $16.45 $16.45 15,719
2021-12-30 $16.11 $16.41 $16.11 $16.32 $16.32 8,949
2021-12-29 $16.07 $16.09 $15.77 $15.82 $15.82 9,865
2021-12-28 $15.97 $16.12 $15.93 $16.12 $16.12 4,416
2021-12-27 $15.90 $15.98 $15.73 $15.95 $15.95 31,945
2021-12-23 $15.54 $15.65 $15.45 $15.63 $15.63 16,127
2021-12-22 $15.32 $15.75 $15.32 $15.70 $15.70 14,937
2021-12-21 $15.30 $15.53 $15.30 $15.46 $15.46 18,716
2021-12-20 $15.64 $15.66 $15.41 $15.45 $15.45 18,122
2021-12-17 $16.00 $16.44 $16.00 $16.37 $15.87 15,324
2021-12-16 $16.55 $16.55 $16.31 $16.33 $15.83 8,855
2021-12-15 $16.17 $16.45 $16.03 $16.44 $15.93 6,794
2021-12-14 $16.66 $16.72 $16.27 $16.27 $15.77 11,328
2021-12-13 $17.21 $17.21 $16.77 $16.77 $16.26 7,409
2021-12-10 $17.01 $17.20 $17.01 $17.17 $16.64 16,042
2021-12-09 $17.17 $17.17 $16.83 $16.84 $16.32 6,121
2021-12-08 $17.21 $17.33 $17.08 $17.33 $16.80 4,655
2021-12-07 $16.66 $16.74 $16.61 $16.65 $16.14 4,461
2021-12-06 $16.41 $16.47 $16.31 $16.37 $15.87 12,141
2021-12-03 $16.48 $16.48 $16.00 $16.23 $15.73 9,149
2021-12-02 $15.72 $15.99 $15.72 $15.89 $15.40 6,383
2021-12-01 $16.24 $16.24 $15.49 $15.49 $15.02 2,897
2021-11-30 $16.21 $16.24 $15.61 $15.97 $15.49 12,213
2021-11-29 $16.48 $16.49 $16.21 $16.28 $15.78 11,391
2021-11-26 $16.42 $16.50 $16.23 $16.49 $15.99 8,619
2021-11-24 $16.66 $16.83 $16.62 $16.66 $16.15 8,461
2021-11-23 $16.54 $16.66 $16.27 $16.58 $16.07 61,317
2021-11-22 $17.17 $17.17 $16.67 $16.67 $16.16 8,193
2021-11-19 $17.31 $17.43 $17.01 $17.01 $16.49 7,944
2021-11-18 $17.10 $17.11 $16.93 $16.95 $16.43 6,474
2021-11-17 $17.39 $17.39 $16.84 $16.99 $16.47 5,607
2021-11-16 $17.64 $17.72 $17.42 $17.46 $16.93 13,126
2021-11-15 $18.19 $18.19 $18.12 $18.13 $17.58 2,036
2021-11-12 $18.44 $18.44 $18.11 $18.11 $17.56 15,190
2021-11-11 $18.40 $18.85 $18.40 $18.66 $18.09 22,539
2021-11-10 $18.23 $18.30 $17.88 $17.97 $17.42 8,825
2021-11-09 $17.69 $18.00 $17.69 $17.79 $17.25 11,908
2021-11-08 $17.53 $17.53 $17.33 $17.44 $16.91 4,430
2021-11-05 $17.50 $17.65 $17.38 $17.54 $17.00 7,793
2021-11-04 $17.24 $17.48 $16.93 $17.03 $16.51 9,650
2021-11-03 $16.76 $17.45 $16.75 $17.37 $16.84 14,502
2021-11-02 $16.80 $16.80 $16.46 $16.56 $16.05 8,092
2021-11-01 $16.78 $16.86 $16.69 $16.86 $16.34 812
2021-10-29 $16.80 $16.80 $16.39 $16.47 $15.97 4,321
2021-10-28 $17.08 $17.13 $16.73 $16.76 $16.25 23,833
2021-10-27 $17.43 $17.49 $17.12 $17.26 $16.73 5,350
2021-10-26 $17.68 $17.70 $17.09 $17.16 $16.63 44,939
2021-10-25 $17.42 $17.98 $17.24 $17.86 $17.31 30,849
2021-10-22 $17.11 $17.20 $16.18 $17.15 $16.63 47,030
2021-10-21 $18.05 $18.14 $17.27 $17.42 $16.89 42,979
2021-10-20 $18.66 $18.74 $18.48 $18.53 $17.96 6,708
2021-10-19 $19.12 $19.12 $18.39 $18.55 $17.98 7,438
2021-10-18 $19.29 $19.55 $19.22 $19.48 $18.88 5,407
2021-10-15 $19.30 $19.71 $19.30 $19.65 $19.05 1,417
2021-10-14 $19.33 $19.33 $19.06 $19.18 $18.59 1,945
2021-10-13 $18.95 $19.31 $18.87 $19.25 $18.66 120,798
2021-10-12 $18.69 $18.69 $18.68 $18.68 $18.11 363
2021-10-11 $18.82 $18.92 $18.68 $18.69 $18.12 6,225
2021-10-08 $18.70 $19.09 $18.70 $18.91 $18.33 5,065
2021-10-07 $18.50 $18.53 $18.41 $18.41 $17.85 8,523
2021-10-06 $18.11 $18.52 $17.99 $18.49 $17.93 8,701
2021-10-05 $18.79 $18.84 $18.52 $18.57 $18.00 6,491
2021-10-04 $19.51 $19.51 $18.85 $18.91 $18.33 4,539
2021-10-01 $19.42 $19.83 $19.42 $19.79 $19.18 10,931
2021-09-30 $19.37 $19.37 $19.01 $19.10 $18.52 14,665
2021-09-29 $19.22 $19.50 $19.19 $19.29 $18.70 8,053
2021-09-28 $19.79 $19.79 $19.24 $19.27 $18.68 6,704
2021-09-27 $20.29 $20.31 $19.89 $20.11 $19.49 17,372
2021-09-24 $20.14 $20.34 $20.11 $20.33 $19.70 1,525
2021-09-23 $20.62 $20.63 $20.38 $20.42 $19.80 40,659
2021-09-22 $20.25 $20.47 $20.19 $20.40 $19.78 1,338
2021-09-21 $19.80 $20.20 $19.76 $20.10 $19.48 13,237
2021-09-20 $19.93 $19.94 $19.34 $19.61 $19.01 22,661
2021-09-17 $20.37 $20.44 $20.22 $20.42 $19.80 4,823
2021-09-16 $20.87 $20.88 $20.74 $20.88 $20.24 6,725
2021-09-15 $20.87 $20.97 $20.74 $20.97 $20.33 6,660
2021-09-14 $21.31 $21.39 $20.90 $20.95 $20.31 2,891
2021-09-13 $20.74 $21.18 $20.74 $21.10 $20.45 3,298
2021-09-10 $21.01 $21.01 $20.40 $20.40 $19.78 4,547
2021-09-09 $19.99 $20.70 $19.76 $20.61 $19.98 15,921
2021-09-08 $20.97 $20.97 $19.93 $19.95 $19.34 10,020
2021-09-07 $21.30 $21.62 $21.22 $21.24 $20.59 26,786
2021-09-03 $21.20 $21.20 $21.00 $21.02 $20.37 8,143
2021-09-02 $21.58 $21.60 $21.10 $21.22 $20.57 6,845
2021-09-01 $21.59 $21.71 $21.57 $21.58 $20.92 5,418
2021-08-31 $21.93 $22.11 $21.50 $21.58 $20.92 12,412
2021-08-30 $21.88 $21.88 $21.68 $21.70 $21.03 3,505
2021-08-27 $21.72 $22.01 $21.72 $21.93 $21.26 2,915
2021-08-26 $21.95 $21.95 $21.32 $21.33 $20.67 4,286
2021-08-25 $21.63 $21.98 $21.57 $21.96 $21.29 6,756
2021-08-24 $21.00 $21.73 $21.00 $21.63 $20.97 36,867
2021-08-23 $20.65 $20.78 $20.63 $20.66 $20.03 6,889
2021-08-20 $19.81 $20.72 $19.81 $20.59 $19.96 7,685
2021-08-19 $19.62 $20.25 $19.61 $20.15 $19.54 14,924
2021-08-18 $20.37 $20.45 $20.03 $20.04 $19.43 972
2021-08-17 $20.27 $20.52 $19.94 $20.36 $19.74 27,097
2021-08-16 $21.33 $21.33 $20.70 $20.77 $20.13 15,060
2021-08-13 $21.50 $21.69 $21.50 $21.51 $20.85 6,045
2021-08-12 $21.76 $21.76 $21.51 $21.54 $20.88 3,501
2021-08-11 $21.92 $22.03 $21.87 $21.89 $21.22 3,847
2021-08-10 $22.16 $22.20 $22.13 $22.18 $21.50 1,317
2021-08-09 $22.09 $22.21 $21.89 $22.08 $21.40 8,353
2021-08-06 $22.04 $22.09 $21.99 $22.05 $21.38 11,125
2021-08-05 $22.78 $22.78 $22.01 $22.04 $21.37 5,178
2021-08-04 $22.60 $22.69 $22.26 $22.35 $21.67 4,636
2021-08-03 $22.38 $22.58 $21.80 $22.58 $21.89 8,128
2021-08-02 $23.05 $23.12 $22.77 $22.83 $22.13 2,963
2021-07-30 $23.30 $23.30 $22.37 $22.39 $21.71 5,803
2021-07-29 $23.66 $23.66 $23.49 $23.49 $22.77 3,255
2021-07-28 $23.11 $23.45 $23.11 $23.35 $22.64 3,424
2021-07-27 $22.89 $22.92 $22.68 $22.76 $22.06 1,726
2021-07-26 $22.99 $23.33 $22.99 $23.14 $22.43 4,348
2021-07-23 $23.48 $23.48 $22.94 $23.03 $22.33 2,714
2021-07-22 $23.31 $23.33 $23.28 $23.29 $22.58 2,016
2021-07-21 $23.14 $23.33 $22.85 $23.33 $22.62 3,357
2021-07-20 $22.76 $23.22 $22.76 $23.16 $22.45 4,001
2021-07-19 $23.18 $23.18 $22.80 $22.83 $22.13 4,104
2021-07-16 $24.00 $24.16 $23.75 $23.85 $23.12 6,343
2021-07-15 $24.30 $24.30 $23.81 $23.97 $23.24 3,979
2021-07-14 $24.33 $24.44 $24.29 $24.38 $23.63 5,463
2021-07-13 $23.67 $23.85 $23.62 $23.79 $23.06 5,577
2021-07-12 $23.21 $23.76 $23.12 $23.67 $22.95 21,577
2021-07-09 $23.02 $23.29 $23.02 $23.17 $22.46 23,884
2021-07-08 $22.87 $23.04 $22.60 $22.81 $22.11 4,368
2021-07-07 $23.49 $23.49 $22.98 $23.38 $22.66 36,930
2021-07-06 $23.91 $23.91 $23.24 $23.30 $22.59 17,336
2021-07-02 $24.56 $24.59 $24.40 $24.50 $23.75 3,066
2021-07-01 $24.77 $24.77 $24.08 $24.13 $23.39 4,142
2021-06-30 $24.54 $24.65 $24.30 $24.63 $23.88 59,711
2021-06-29 $25.06 $25.06 $24.76 $24.93 $24.17 4,192
2021-06-28 $25.24 $25.24 $24.84 $25.09 $24.32 5,333
2021-06-25 $25.65 $25.65 $24.87 $25.06 $24.29 6,514
2021-06-24 $25.61 $25.75 $25.50 $25.73 $24.94 5,677
2021-06-23 $25.40 $25.56 $25.36 $25.36 $24.59 3,066
2021-06-22 $24.99 $25.32 $24.84 $25.32 $24.55 15,510
2021-06-21 $24.81 $25.23 $24.77 $25.22 $24.45 17,531
2021-06-18 $24.92 $24.92 $24.60 $24.64 $23.89 6,306
2021-06-17 $24.90 $25.16 $24.74 $24.83 $24.07 14,878
2021-06-16 $24.97 $25.27 $24.71 $24.88 $24.12 11,941
2021-06-15 $24.95 $25.08 $24.79 $25.08 $24.31 11,488
2021-06-14 $24.71 $25.09 $24.71 $24.99 $24.23 18,258
2021-06-11 $24.28 $24.48 $24.22 $24.48 $23.73 18,002
2021-06-10 $24.88 $24.93 $24.53 $24.91 $24.14 5,335
2021-06-09 $24.91 $24.93 $24.69 $24.75 $23.99 2,965
2021-06-08 $24.84 $25.09 $24.79 $24.93 $24.17 7,998
2021-06-07 $24.95 $25.04 $24.81 $24.91 $24.15 13,679
2021-06-04 $24.47 $25.00 $24.47 $24.92 $24.16 31,010
2021-06-03 $24.33 $24.43 $24.11 $24.29 $23.55 32,975
2021-06-02 $24.01 $24.50 $24.01 $24.49 $23.74 14,649
2021-06-01 $23.93 $24.15 $23.93 $24.03 $23.29 8,837
2021-05-28 $23.08 $23.36 $23.08 $23.35 $22.64 12,358
2021-05-27 $22.79 $23.18 $22.79 $23.10 $22.39 10,784
2021-05-26 $22.50 $22.70 $22.50 $22.66 $21.97 3,644
2021-05-25 $22.56 $22.57 $22.31 $22.41 $21.72 22,507
2021-05-24 $22.31 $22.40 $22.31 $22.40 $21.71 730
2021-05-21 $22.50 $22.50 $22.10 $22.10 $21.42 1,502
2021-05-20 $22.32 $22.63 $22.32 $22.51 $21.82 999
2021-05-19 $22.36 $22.49 $22.08 $22.16 $21.48 12,852
2021-05-18 $22.46 $22.65 $22.42 $22.53 $21.84 10,733
2021-05-17 $22.04 $22.46 $22.04 $22.42 $21.73 1,437
2021-05-14 $22.12 $22.27 $22.12 $22.21 $21.53 7,632
2021-05-13 $21.75 $21.96 $21.41 $21.68 $21.02 10,236
2021-05-12 $22.21 $22.24 $21.51 $21.57 $20.91 12,565
2021-05-11 $22.12 $22.63 $22.12 $22.63 $21.94 72,253
2021-05-10 $22.69 $22.69 $22.41 $22.47 $21.78 8,751
2021-05-07 $22.18 $22.66 $22.18 $22.60 $21.91 22,258
2021-05-06 $22.00 $22.00 $21.86 $22.00 $21.33 2,720
2021-05-05 $21.32 $21.81 $21.32 $21.70 $21.04 17,000
2021-05-04 $21.14 $21.27 $21.08 $21.10 $20.45 10,646
2021-05-03 $21.19 $21.54 $21.17 $21.32 $20.67 10,638
2021-04-30 $21.60 $21.61 $21.10 $21.18 $20.53 2,762
2021-04-29 $21.59 $21.74 $21.49 $21.69 $21.03 34,007
2021-04-28 $21.40 $21.55 $21.36 $21.55 $20.89 38,615
2021-04-27 $21.29 $21.48 $21.19 $21.19 $20.54 81,218
2021-04-26 $21.23 $21.35 $21.22 $21.35 $20.70 17,625
2021-04-23 $21.19 $21.19 $20.94 $21.05 $20.40 12,852
2021-04-22 $21.06 $21.18 $20.96 $21.04 $20.39 35,222
2021-04-21 $20.82 $20.92 $20.82 $20.88 $20.24 5,054
2021-04-20 $20.91 $21.01 $20.70 $20.71 $20.07 17,767
2021-04-19 $20.70 $21.01 $20.70 $20.86 $20.22 4,197
2021-04-16 $20.68 $20.78 $20.68 $20.72 $20.08 13,887
2021-04-15 $20.52 $20.55 $20.45 $20.47 $19.85 21,361
2021-04-14 $20.14 $20.18 $20.07 $20.14 $19.52 4,479
2021-04-13 $20.06 $20.18 $19.97 $19.99 $19.38 3,720
2021-04-12 $20.34 $20.34 $19.94 $19.96 $19.35 4,108
2021-04-09 $20.18 $20.25 $20.16 $20.23 $19.61 7,749
2021-04-08 $20.46 $20.46 $20.36 $20.41 $19.79 1,377
2021-04-07 $20.32 $20.32 $19.90 $20.00 $19.39 5,524
2021-04-06 $20.01 $20.22 $20.01 $20.08 $19.47 16,602
2021-04-05 $19.56 $19.80 $19.56 $19.66 $19.06 11,810
2021-04-01 $19.42 $19.44 $19.13 $19.15 $18.56 4,491
2021-03-31 $19.31 $19.56 $19.31 $19.56 $18.96 3,806
2021-03-30 $19.00 $19.29 $19.00 $19.19 $18.61 4,365
2021-03-29 $18.63 $18.75 $18.56 $18.69 $18.12 1,877
2021-03-26 $19.08 $19.08 $18.61 $18.75 $18.18 17,527
2021-03-25 $18.77 $19.11 $18.77 $19.06 $18.47 1,688
2021-03-24 $19.57 $19.57 $18.81 $18.81 $18.23 3,119
2021-03-23 $19.67 $19.88 $19.57 $19.59 $18.99 10,132
2021-03-22 $19.80 $19.86 $19.75 $19.83 $19.22 5,205
2021-03-19 $19.70 $20.03 $19.65 $20.00 $19.39 4,105
2021-03-18 $19.73 $19.87 $19.29 $19.36 $18.77 4,817
2021-03-17 $19.04 $19.80 $19.04 $19.78 $19.17 5,163
2021-03-16 $19.48 $19.49 $19.16 $19.20 $18.61 4,251
2021-03-15 $19.31 $19.58 $19.29 $19.46 $18.86 5,426
2021-03-12 $19.34 $19.47 $19.29 $19.47 $18.88 6,140
2021-03-11 $19.12 $19.54 $18.96 $19.47 $18.87 102,551
2021-03-10 $18.20 $18.52 $17.97 $18.50 $17.93 6,367
2021-03-09 $17.82 $18.07 $17.70 $17.79 $17.25 16,585
2021-03-08 $18.73 $18.73 $17.75 $17.81 $17.26 12,895
2021-03-05 $18.75 $19.01 $18.69 $19.01 $18.43 3,016
2021-03-04 $18.97 $19.31 $18.55 $18.62 $18.05 11,071
2021-03-03 $18.27 $18.65 $17.71 $18.63 $18.06 16,106
2021-03-02 $18.22 $18.60 $17.88 $18.53 $17.96 17,339
2021-03-01 $18.96 $19.11 $18.60 $18.60 $18.03 2,696
2021-02-26 $19.50 $19.50 $18.79 $18.80 $18.22 8,416
2021-02-25 $20.13 $20.13 $19.31 $19.33 $18.74 12,593
2021-02-24 $20.11 $20.41 $20.11 $20.28 $19.66 11,023
2021-02-23 $19.89 $20.13 $19.72 $20.13 $19.51 4,759
2021-02-22 $19.64 $20.16 $19.61 $19.90 $19.29 46,082
2021-02-19 $20.46 $20.72 $20.46 $20.71 $20.07 3,050
2021-02-18 $20.72 $20.72 $20.36 $20.49 $19.86 4,575
2021-02-17 $20.70 $20.75 $20.54 $20.75 $20.12 846
2021-02-16 $20.70 $21.04 $20.70 $20.79 $20.15 5,857
2021-02-12 $20.54 $20.70 $20.54 $20.68 $20.05 2,350
2021-02-11 $20.77 $20.77 $20.59 $20.70 $20.06 5,519
2021-02-10 $20.68 $20.74 $20.48 $20.48 $19.85 2,566
2021-02-09 $20.68 $20.92 $20.65 $20.90 $20.26 12,012
2021-02-08 $21.33 $21.35 $21.00 $21.11 $20.46 4,357
2021-02-05 $20.79 $21.00 $20.79 $20.82 $20.18 37,943
2021-02-04 $20.96 $20.96 $20.57 $20.67 $20.04 3,129
2021-02-03 $21.10 $21.10 $20.84 $20.96 $20.32 11,205
2021-02-02 $20.83 $20.84 $20.70 $20.77 $20.13 5,074
2021-02-01 $19.96 $20.31 $19.73 $20.21 $19.60 40,704
2021-01-29 $20.34 $20.34 $19.65 $19.76 $19.16 43,483
2021-01-28 $20.06 $20.33 $20.06 $20.33 $19.71 1,312
2021-01-27 $19.97 $20.18 $19.80 $19.81 $19.20 5,585
2021-01-26 $20.26 $20.44 $19.95 $19.95 $19.34 2,780
2021-01-25 $20.21 $20.25 $19.36 $19.66 $19.06 35,397
2021-01-22 $20.25 $20.27 $19.84 $20.02 $19.41 12,405
2021-01-21 $21.07 $21.07 $20.40 $20.55 $19.92 6,455
2021-01-20 $21.02 $21.14 $21.02 $21.02 $20.38 10,737
2021-01-19 $21.13 $21.14 $20.99 $20.99 $20.35 2,609
2021-01-15 $21.54 $21.54 $21.32 $21.34 $20.69 7,356
2021-01-14 $21.51 $22.00 $21.39 $21.98 $21.31 8,273
2021-01-13 $21.07 $21.18 $20.90 $21.10 $20.45 5,670
2021-01-12 $20.19 $21.14 $20.19 $21.13 $20.48 2,561
2021-01-11 $20.21 $20.29 $20.02 $20.02 $19.41 12,770
2021-01-08 $20.68 $20.68 $20.40 $20.59 $19.96 5,954
2021-01-07 $20.52 $20.52 $20.16 $20.18 $19.56 4,001
2021-01-06 $20.56 $20.89 $20.46 $20.46 $19.83 7,811
2021-01-05 $20.51 $21.01 $20.51 $20.93 $20.29 9,676
2021-01-04 $21.50 $21.65 $20.80 $20.83 $20.19 9,658
2020-12-31 $21.17 $21.30 $21.15 $21.30 $20.65 4,783
2020-12-30 $21.21 $21.40 $21.12 $21.32 $20.67 7,604
2020-12-29 $21.16 $21.29 $21.07 $21.24 $20.59 7,675
2020-12-28 $20.93 $21.00 $20.65 $21.00 $20.36 8,712
2020-12-24 $20.85 $20.99 $20.79 $20.99 $20.35 4,389
2020-12-23 $20.74 $20.90 $20.73 $20.87 $20.23 10,429
2020-12-22 $20.83 $20.91 $20.56 $20.57 $19.94 10,287
2020-12-21 $20.80 $21.04 $20.51 $20.86 $20.22 11,277
2020-12-18 $21.99 $22.18 $21.79 $21.82 $20.80 25,547
2020-12-17 $22.20 $22.30 $21.94 $22.04 $21.01 6,034
2020-12-16 $21.78 $22.06 $21.58 $22.06 $21.03 4,720
2020-12-15 $21.74 $21.93 $21.74 $21.93 $20.91 2,427
2020-12-14 $21.95 $22.00 $21.55 $21.66 $20.65 10,449
2020-12-11 $21.70 $21.93 $21.53 $21.77 $20.76 3,572
2020-12-10 $21.09 $21.90 $21.09 $21.90 $20.88 5,388
2020-12-09 $21.79 $21.79 $21.05 $21.19 $20.20 4,002
2020-12-08 $21.71 $21.76 $21.41 $21.49 $20.48 3,678
2020-12-07 $21.54 $21.89 $21.33 $21.45 $20.45 15,322
2020-12-04 $21.37 $21.38 $21.17 $21.33 $20.33 8,643
2020-12-03 $20.95 $21.48 $20.95 $21.29 $20.30 30,636
2020-12-02 $20.45 $20.71 $20.45 $20.66 $19.69 8,676
2020-12-01 $20.10 $20.49 $20.10 $20.49 $19.54 8,631
2020-11-30 $20.13 $20.28 $19.70 $19.77 $18.84 22,786
2020-11-27 $19.96 $20.27 $19.96 $20.08 $19.14 12,146
2020-11-25 $19.72 $19.98 $19.72 $19.91 $18.98 4,916
2020-11-24 $19.25 $19.52 $19.25 $19.50 $18.59 9,103
2020-11-23 $19.18 $19.25 $18.91 $19.03 $18.14 10,462
2020-11-20 $19.25 $19.25 $19.07 $19.07 $18.18 5,143
2020-11-19 $19.36 $19.40 $19.19 $19.39 $18.48 2,675
2020-11-18 $19.38 $19.50 $19.13 $19.13 $18.24 3,573
2020-11-17 $18.83 $19.38 $18.82 $19.30 $18.40 5,221
2020-11-16 $18.70 $18.85 $18.65 $18.82 $17.94 203,318
2020-11-13 $18.24 $18.49 $18.24 $18.49 $17.62 12,060
2020-11-12 $18.47 $18.47 $17.81 $17.97 $17.13 5,121
2020-11-11 $18.61 $18.61 $18.55 $18.55 $17.68 679
2020-11-10 $18.82 $18.97 $18.70 $18.70 $17.82 3,939
2020-11-09 $19.11 $19.11 $18.73 $18.83 $17.95 13,527
2020-11-06 $17.61 $18.33 $17.61 $18.31 $17.45 7,017
2020-11-05 $17.18 $17.63 $17.18 $17.63 $16.80 5,111
2020-11-04 $16.21 $16.68 $16.21 $16.64 $15.86 14,995
2020-11-03 $16.37 $16.37 $16.05 $16.12 $15.36 1,728
2020-11-02 $16.04 $16.04 $15.94 $16.01 $15.26 2,596
2020-10-30 $15.90 $15.90 $15.79 $15.85 $15.11 3,600
2020-10-29 $15.80 $16.16 $15.61 $16.16 $15.40 7,352
2020-10-28 $16.59 $16.59 $16.05 $16.05 $15.30 27,761
2020-10-27 $17.23 $17.23 $17.04 $17.08 $16.28 1,941
2020-10-26 $17.48 $17.56 $17.35 $17.40 $16.59 3,805
2020-10-23 $17.76 $17.76 $17.53 $17.59 $16.76 1,649
2020-10-22 $17.69 $17.69 $17.66 $17.68 $16.85 2,297
2020-10-21 $17.76 $17.80 $17.69 $17.72 $16.89 1,317
2020-10-20 $17.54 $17.72 $17.54 $17.66 $16.83 2,392
2020-10-19 $17.47 $17.55 $17.27 $17.30 $16.49 2,789
2020-10-16 $17.26 $17.36 $17.13 $17.19 $16.38 4,593
2020-10-15 $17.10 $17.33 $17.10 $17.33 $16.52 485
2020-10-14 $17.48 $17.48 $17.35 $17.35 $16.54 343
2020-10-13 $17.38 $17.38 $17.07 $17.24 $16.43 8,524
2020-10-12 $17.54 $17.82 $17.54 $17.69 $16.86 6,980
2020-10-09 $17.45 $17.70 $17.43 $17.43 $16.62 6,722
2020-10-08 $17.01 $17.24 $17.01 $17.20 $16.40 1,319
2020-10-07 $17.05 $17.10 $16.81 $16.84 $16.05 3,691
2020-10-06 $17.43 $17.43 $16.88 $16.91 $16.12 4,115
2020-10-05 $16.75 $17.03 $16.62 $17.02 $16.22 6,441
2020-10-02 $16.72 $16.80 $16.61 $16.61 $15.83 2,129
2020-10-01 $16.57 $16.93 $16.46 $16.89 $16.10 93,022
2020-09-30 $16.52 $16.69 $16.49 $16.69 $15.91 1,021
2020-09-29 $16.51 $16.61 $16.33 $16.33 $15.57 3,010
2020-09-28 $17.17 $17.22 $16.52 $16.54 $15.77 3,875
2020-09-25 $17.03 $17.13 $17.00 $17.12 $16.32 959
2020-09-24 $16.85 $17.45 $16.85 $17.30 $16.50 3,218
2020-09-23 $17.22 $17.27 $16.80 $16.88 $16.10 6,043
2020-09-22 $17.58 $17.58 $17.33 $17.36 $16.54 933
2020-09-21 $17.30 $17.47 $17.10 $17.46 $16.64 7,285
2020-09-18 $18.43 $18.51 $17.85 $17.85 $17.02 11,471
2020-09-17 $18.46 $18.77 $18.46 $18.70 $17.82 20,762
2020-09-16 $18.76 $19.00 $18.76 $18.82 $17.94 2,791
2020-09-15 $18.70 $18.71 $18.56 $18.62 $17.75 3,950
2020-09-14 $18.20 $18.67 $18.20 $18.67 $17.80 3,128
2020-09-11 $18.23 $18.26 $17.88 $17.99 $17.14 11,370
2020-09-10 $18.85 $18.85 $18.36 $18.36 $17.50 3,953
2020-09-09 $18.81 $18.81 $18.70 $18.76 $17.88 14,091
2020-09-08 $18.24 $18.66 $18.24 $18.52 $17.65 4,525
2020-09-04 $18.80 $18.80 $18.09 $18.59 $17.72 4,864
2020-09-03 $18.85 $18.87 $18.36 $18.57 $17.70 8,756
2020-09-02 $18.40 $18.56 $18.31 $18.56 $17.69 6,628
2020-09-01 $18.27 $18.33 $18.19 $18.26 $17.41 10,946
2020-08-31 $17.96 $17.96 $17.67 $17.67 $16.84 11,997
2020-08-28 $17.71 $18.16 $17.71 $18.12 $17.27 17,090
2020-08-27 $17.52 $17.52 $17.26 $17.29 $16.48 6,907
2020-08-26 $17.76 $17.76 $17.21 $17.32 $16.51 8,704
2020-08-25 $17.50 $17.79 $17.42 $17.73 $16.90 19,968
2020-08-24 $17.53 $17.54 $17.39 $17.42 $16.61 4,793
2020-08-21 $17.29 $17.43 $17.29 $17.41 $16.60 2,213
2020-08-20 $16.98 $17.45 $16.89 $17.43 $16.62 18,490
2020-08-19 $17.62 $17.62 $17.32 $17.33 $16.52 6,800
2020-08-18 $17.44 $17.64 $17.37 $17.60 $16.78 6,257
2020-08-17 $17.81 $17.81 $17.08 $17.15 $16.35 3,229
2020-08-14 $17.70 $17.84 $17.66 $17.80 $16.97 9,091
2020-08-13 $18.16 $18.16 $17.80 $17.81 $16.98 3,138
2020-08-12 $18.05 $18.05 $17.45 $17.70 $16.87 9,043
2020-08-11 $17.99 $18.31 $17.99 $18.04 $17.20 41,345
2020-08-10 $18.00 $18.00 $17.72 $17.76 $16.93 5,456
2020-08-07 $17.88 $18.01 $17.88 $17.90 $17.06 6,315
2020-08-06 $18.00 $18.12 $18.00 $18.11 $17.26 1,102
2020-08-05 $17.95 $18.06 $17.95 $18.06 $17.22 1,432
2020-08-04 $17.75 $18.09 $17.65 $17.83 $17.00 5,918
2020-08-03 $18.17 $18.23 $17.95 $17.95 $17.11 3,512
2020-07-31 $18.58 $18.59 $18.39 $18.43 $17.57 8,044
2020-07-30 $18.64 $18.85 $18.53 $18.77 $17.89 10,405
2020-07-29 $18.71 $18.86 $18.58 $18.58 $17.71 34,115
2020-07-28 $18.42 $18.65 $18.40 $18.63 $17.75 6,436
2020-07-27 $18.45 $18.73 $18.43 $18.51 $17.65 6,836
2020-07-24 $18.10 $18.39 $17.95 $18.23 $17.37 5,552
2020-07-23 $18.88 $18.99 $18.32 $18.35 $17.49 24,955
2020-07-22 $18.84 $19.14 $18.84 $18.98 $18.09 9,443
2020-07-21 $18.76 $18.93 $18.57 $18.84 $17.96 15,214
2020-07-20 $18.02 $18.30 $18.02 $18.27 $17.42 14,987
2020-07-17 $17.92 $17.94 $17.87 $17.87 $17.03 2,131
2020-07-16 $17.67 $17.85 $17.66 $17.72 $16.89 4,186
2020-07-15 $17.90 $17.90 $17.69 $17.71 $16.88 4,191
2020-07-14 $17.34 $17.69 $17.10 $17.63 $16.81 4,416
2020-07-13 $17.99 $18.04 $17.47 $17.47 $16.65 5,900
2020-07-10 $17.61 $18.00 $17.61 $17.97 $17.13 7,900
2020-07-09 $18.20 $18.20 $17.71 $17.73 $16.90 3,593
2020-07-08 $17.88 $17.95 $17.70 $17.90 $17.06 4,470
2020-07-07 $17.88 $17.89 $17.48 $17.49 $16.67 14,196
2020-07-06 $17.84 $17.89 $17.68 $17.69 $16.86 7,346
2020-07-02 $17.64 $17.71 $17.14 $17.14 $16.34 8,100
2020-07-01 $16.88 $17.31 $16.88 $17.29 $16.48 9,144
2020-06-30 $16.52 $16.72 $16.49 $16.69 $15.91 52,315
2020-06-29 $16.38 $16.59 $16.06 $16.59 $15.81 11,637
2020-06-26 $16.61 $16.61 $16.10 $16.14 $15.39 9,553
2020-06-25 $17.01 $17.06 $16.63 $16.94 $16.15 7,447
2020-06-24 $16.88 $16.92 $16.72 $16.82 $16.03 11,288
2020-06-23 $17.73 $17.85 $17.60 $17.70 $16.87 10,564
2020-06-22 $17.52 $17.58 $17.22 $17.23 $16.42 6,411
2020-06-19 $17.14 $17.18 $16.91 $17.12 $16.32 12,163
2020-06-18 $16.79 $17.13 $16.70 $16.78 $16.00 18,603
2020-06-17 $16.80 $17.20 $16.77 $17.04 $16.24 13,755
2020-06-16 $17.47 $17.66 $16.69 $16.70 $15.92 52,063
2020-06-15 $16.30 $17.08 $16.20 $16.90 $16.11 89,160
2020-06-12 $17.26 $17.51 $16.83 $17.25 $16.44 33,648
2020-06-11 $17.21 $17.36 $16.40 $16.52 $15.75 37,600
2020-06-10 $18.86 $18.86 $18.04 $18.16 $17.31 22,916
2020-06-09 $18.48 $18.90 $18.48 $18.72 $17.85 37,194
2020-06-08 $18.40 $19.19 $18.40 $19.18 $18.28 18,974
2020-06-05 $18.24 $18.54 $18.04 $18.05 $17.21 18,296
2020-06-04 $17.40 $17.59 $17.17 $17.44 $16.63 14,556
2020-06-03 $17.32 $17.75 $17.27 $17.50 $16.68 58,967
2020-06-02 $15.94 $16.45 $15.88 $16.43 $15.66 21,911
2020-06-01 $15.31 $15.53 $15.31 $15.50 $14.78 19,917
2020-05-29 $14.92 $15.19 $14.82 $15.19 $14.48 4,970
2020-05-28 $15.43 $15.51 $15.13 $15.13 $14.42 8,931
2020-05-27 $15.18 $15.53 $15.09 $15.53 $14.80 33,727
2020-05-26 $15.09 $15.18 $14.83 $14.86 $14.17 34,632
2020-05-22 $13.78 $13.86 $13.63 $13.81 $13.16 21,028
2020-05-21 $13.63 $13.96 $13.62 $13.90 $13.25 11,030
2020-05-20 $13.24 $13.44 $13.23 $13.32 $12.70 5,552
2020-05-19 $13.11 $13.28 $12.98 $12.98 $12.37 12,814
2020-05-18 $12.67 $13.15 $12.67 $13.10 $12.49 10,084
2020-05-15 $12.38 $12.59 $12.11 $12.32 $11.74 16,203
2020-05-14 $11.85 $12.37 $11.67 $12.36 $11.78 19,221
2020-05-13 $12.38 $12.38 $11.88 $12.00 $11.44 24,847
2020-05-12 $13.01 $13.07 $12.42 $12.42 $11.84 7,998
2020-05-11 $12.88 $13.00 $12.76 $12.76 $12.16 13,336
2020-05-08 $13.00 $13.09 $12.92 $13.09 $12.48 8,540
2020-05-07 $13.25 $13.25 $12.75 $12.81 $12.21 34,757
2020-05-06 $13.46 $13.54 $13.33 $13.38 $12.75 4,030
2020-05-05 $14.09 $14.27 $13.72 $13.76 $13.12 9,351
2020-05-04 $13.79 $13.85 $13.56 $13.84 $13.19 13,338
2020-05-01 $14.10 $14.11 $13.74 $13.86 $13.21 36,381
2020-04-30 $14.87 $14.96 $14.40 $14.48 $13.80 8,970
2020-04-29 $14.74 $15.13 $14.74 $15.13 $14.42 25,457
2020-04-28 $13.97 $14.50 $13.95 $14.42 $13.75 17,894
2020-04-27 $13.34 $13.43 $13.15 $13.43 $12.80 25,934
2020-04-24 $13.62 $13.68 $12.57 $12.88 $12.28 25,567
2020-04-23 $14.64 $14.64 $14.03 $14.13 $13.47 17,302
2020-04-22 $14.27 $14.52 $14.27 $14.52 $13.84 248,460
2020-04-21 $13.86 $14.03 $13.85 $13.97 $13.32 6,761
2020-04-20 $14.00 $14.39 $13.99 $14.31 $13.64 12,664
2020-04-17 $14.34 $14.42 $14.06 $14.15 $13.49 32,845
2020-04-16 $14.30 $14.30 $13.90 $13.96 $13.31 3,370
2020-04-15 $13.94 $14.16 $13.88 $14.08 $13.42 3,222
2020-04-14 $14.25 $14.45 $14.22 $14.26 $13.59 3,880
2020-04-13 $14.04 $14.04 $13.52 $14.01 $13.36 20,834
2020-04-09 $14.43 $14.58 $14.10 $14.19 $13.53 17,119
2020-04-08 $13.45 $14.10 $13.21 $14.05 $13.39 36,165
2020-04-07 $13.78 $13.88 $13.42 $13.53 $12.90 8,075
2020-04-06 $12.69 $13.03 $12.54 $12.79 $12.19 70,959
2020-04-03 $12.26 $12.26 $11.77 $12.07 $11.51 22,770
2020-04-02 $12.54 $12.70 $12.14 $12.47 $11.89 24,920
2020-04-01 $12.39 $12.50 $12.30 $12.41 $11.83 5,118
2020-03-31 $13.62 $13.62 $12.98 $13.10 $12.49 10,048
2020-03-30 $14.06 $14.06 $13.57 $13.63 $12.99 12,414
2020-03-27 $13.86 $14.30 $13.80 $13.87 $13.22 21,305
2020-03-26 $14.32 $15.14 $14.32 $14.87 $14.18 41,320
2020-03-25 $12.85 $14.06 $12.74 $13.94 $13.29 34,132
2020-03-24 $12.35 $12.88 $12.35 $12.80 $12.20 76,242
2020-03-23 $11.92 $12.20 $11.34 $11.58 $11.04 62,582
2020-03-20 $13.26 $13.58 $12.33 $12.67 $12.08 45,168
2020-03-19 $11.22 $12.50 $10.76 $12.33 $11.75 40,200
2020-03-18 $13.00 $13.11 $10.85 $11.23 $10.71 40,938
2020-03-17 $14.23 $14.58 $13.73 $14.54 $13.86 39,435
2020-03-16 $14.43 $14.87 $13.96 $14.03 $13.37 12,222
2020-03-13 $17.28 $17.28 $15.35 $16.86 $16.07 31,385
2020-03-12 $15.47 $16.11 $14.42 $15.54 $14.81 41,132
2020-03-11 $19.53 $19.66 $17.17 $18.20 $17.35 36,570
2020-03-10 $19.46 $19.98 $19.12 $19.98 $19.05 29,238
2020-03-09 $18.64 $19.82 $18.15 $18.62 $17.75 19,885
2020-03-06 $20.97 $21.46 $20.83 $21.31 $20.31 30,468
2020-03-05 $22.94 $22.99 $21.70 $22.10 $21.07 27,387
2020-03-04 $23.85 $23.86 $23.41 $23.68 $22.57 35,534
2020-03-03 $23.81 $24.58 $23.38 $23.52 $22.42 30,061
2020-03-02 $23.29 $23.95 $23.23 $23.84 $22.73 33,772
2020-02-28 $22.26 $23.08 $21.96 $23.08 $22.00 35,936
2020-02-27 $23.07 $24.01 $22.87 $23.05 $21.97 29,976
2020-02-26 $24.51 $24.80 $24.02 $24.02 $22.90 26,101
2020-02-25 $25.16 $25.17 $24.24 $24.33 $23.19 22,404
2020-02-24 $25.13 $25.25 $24.62 $24.82 $23.66 37,112
2020-02-21 $25.89 $26.08 $25.80 $25.92 $24.71 57,312
2020-02-20 $26.23 $26.26 $26.02 $26.11 $24.89 11,570
2020-02-19 $26.19 $26.60 $26.19 $26.49 $25.25 5,236
2020-02-18 $25.99 $26.14 $25.83 $26.09 $24.87 1,954
2020-02-14 $26.23 $26.23 $25.98 $26.15 $24.93 3,269
2020-02-13 $25.98 $26.02 $25.89 $25.97 $24.76 2,732
2020-02-12 $25.72 $26.23 $25.72 $26.06 $24.84 13,460
2020-02-11 $25.51 $25.80 $25.49 $25.69 $24.49 26,467
2020-02-10 $25.59 $25.59 $25.05 $25.05 $23.88 14,932
2020-02-07 $26.18 $26.18 $25.75 $25.76 $24.56 14,838
2020-02-06 $27.16 $27.16 $26.46 $26.59 $25.35 6,695
2020-02-05 $27.41 $27.46 $27.14 $27.28 $26.01 21,535
2020-02-04 $27.34 $27.44 $27.05 $27.05 $25.79 24,662
2020-02-03 $26.57 $26.86 $26.57 $26.79 $25.54 93,054
2020-01-31 $26.42 $26.46 $26.01 $26.14 $24.92 12,329
2020-01-30 $26.33 $26.73 $26.14 $26.72 $25.47 55,325
2020-01-29 $27.60 $27.65 $27.19 $27.30 $26.02 5,985
2020-01-28 $27.40 $27.78 $27.19 $27.77 $26.47 24,993
2020-01-27 $27.06 $27.26 $27.02 $27.14 $25.87 22,445
2020-01-24 $28.25 $28.39 $27.97 $28.06 $26.75 6,764
2020-01-23 $27.94 $28.39 $27.90 $28.38 $27.05 9,364
2020-01-22 $28.00 $28.01 $27.90 $27.99 $26.68 2,298
2020-01-21 $27.85 $27.96 $27.79 $27.79 $26.49 11,881
2020-01-17 $27.55 $27.90 $27.50 $27.80 $26.50 75,227
2020-01-16 $27.70 $27.78 $27.30 $27.60 $26.31 12,963
2020-01-15 $27.73 $27.80 $27.45 $27.46 $26.18 56,986
2020-01-14 $27.75 $27.87 $27.60 $27.87 $26.57 52,543
2020-01-13 $27.56 $27.66 $27.48 $27.65 $26.36 36,570
2020-01-10 $27.81 $27.97 $27.48 $27.48 $26.20 26,369
2020-01-09 $27.61 $27.71 $27.50 $27.58 $26.29 17,968
2020-01-08 $27.61 $27.89 $27.52 $27.71 $26.42 7,102
2020-01-07 $27.67 $27.93 $27.58 $27.84 $26.54 38,851
2020-01-06 $27.69 $27.97 $27.59 $27.75 $26.45 50,080
2020-01-03 $27.69 $28.00 $27.69 $27.95 $26.64 18,523
2020-01-02 $27.68 $28.00 $27.61 $27.98 $26.67 105,095
2019-12-31 $27.52 $27.55 $27.19 $27.43 $26.15 7,872
2019-12-30 $27.37 $27.50 $27.23 $27.36 $26.08 11,593
2019-12-27 $27.15 $27.28 $27.01 $27.28 $26.01 8,093
2019-12-26 $26.91 $27.15 $26.80 $27.10 $25.83 22,395
2019-12-24 $26.52 $26.73 $26.52 $26.55 $25.31 4,546
2019-12-23 $26.36 $26.66 $26.33 $26.53 $25.29 177,797
2019-12-20 $26.95 $26.96 $26.72 $26.91 $25.00 12,070
2019-12-19 $26.80 $27.14 $26.80 $27.14 $25.21 23,422
2019-12-18 $26.64 $26.79 $26.54 $26.76 $24.86 13,358
2019-12-17 $26.47 $26.59 $26.41 $26.49 $24.61 7,375
2019-12-16 $26.44 $26.75 $26.43 $26.71 $24.81 144,320
2019-12-13 $26.00 $26.22 $25.91 $26.12 $24.26 16,392
2019-12-12 $25.63 $26.00 $25.53 $25.94 $24.09 36,880
2019-12-11 $25.35 $25.54 $25.35 $25.50 $23.69 28,255
2019-12-10 $25.05 $25.21 $25.05 $25.12 $23.33 8,926
2019-12-09 $25.20 $25.27 $25.14 $25.18 $23.39 23,314
2019-12-06 $24.82 $25.21 $24.80 $25.20 $23.41 19,790
2019-12-05 $24.46 $24.70 $24.41 $24.58 $22.83 8,279
2019-12-04 $24.44 $24.60 $24.37 $24.53 $22.79 36,417
2019-12-03 $24.15 $24.36 $24.03 $24.36 $22.63 17,884
2019-12-02 $24.10 $24.27 $24.07 $24.24 $22.52 49,900
2019-11-29 $23.97 $24.04 $23.90 $23.94 $22.24 2,179
2019-11-27 $23.68 $23.75 $23.54 $23.75 $22.06 4,420
2019-11-26 $23.65 $23.90 $23.58 $23.84 $22.14 90,669
2019-11-25 $24.04 $24.07 $23.99 $24.06 $22.35 6,809
2019-11-22 $24.02 $24.05 $24.02 $24.05 $22.34 1,607
2019-11-21 $23.67 $23.89 $23.67 $23.89 $22.19 2,606
2019-11-20 $23.60 $23.63 $23.46 $23.50 $21.83 30,615
2019-11-19 $23.69 $23.69 $23.54 $23.58 $21.90 8,651
2019-11-18 $23.71 $23.83 $23.56 $23.56 $21.88 30,839
2019-11-15 $23.86 $23.90 $23.82 $23.90 $22.20 48,273
2019-11-14 $23.50 $23.57 $23.42 $23.57 $21.89 17,081
2019-11-13 $23.56 $23.56 $23.40 $23.46 $21.79 3,719
2019-11-12 $23.50 $23.63 $23.49 $23.60 $21.92 10,136
2019-11-11 $23.75 $23.94 $23.55 $23.94 $22.24 29,687
2019-11-08 $24.07 $24.15 $23.67 $23.70 $22.01 11,606
2019-11-07 $24.49 $24.58 $24.27 $24.53 $22.79 9,265
2019-11-06 $24.23 $24.46 $24.00 $24.27 $22.54 35,971
2019-11-05 $24.62 $24.63 $24.58 $24.63 $22.88 7,736
2019-11-04 $24.83 $24.90 $24.77 $24.83 $23.06 6,552
2019-11-01 $24.64 $24.80 $24.57 $24.78 $23.02 21,868
2019-10-31 $24.50 $24.50 $24.21 $24.35 $22.62 52,605
2019-10-30 $24.07 $24.46 $24.00 $24.46 $22.72 3,388
2019-10-29 $24.18 $24.27 $24.17 $24.24 $22.52 4,200
2019-10-28 $24.20 $24.35 $24.16 $24.29 $22.56 1,763
2019-10-25 $24.03 $24.16 $23.87 $24.11 $22.40 14,090
2019-10-24 $24.17 $24.17 $23.82 $23.82 $22.13 7,735
2019-10-23 $23.82 $24.20 $23.75 $24.14 $22.42 18,537
2019-10-22 $23.68 $23.97 $23.67 $23.85 $22.15 11,639
2019-10-21 $23.31 $23.48 $23.23 $23.48 $21.81 8,851
2019-10-18 $23.33 $23.58 $23.27 $23.56 $21.88 6,673
2019-10-17 $23.36 $23.44 $23.14 $23.30 $21.64 7,002
2019-10-16 $22.78 $23.22 $22.78 $23.22 $21.57 10,086
2019-10-15 $23.15 $23.17 $22.93 $23.03 $21.39 6,353
2019-10-14 $23.29 $23.35 $23.25 $23.35 $21.69 6,279
2019-10-11 $23.15 $23.46 $23.13 $23.44 $21.77 18,069
2019-10-10 $22.86 $23.00 $22.77 $22.78 $21.16 9,067
2019-10-09 $23.17 $23.17 $22.96 $23.06 $21.42 14,152
2019-10-08 $22.98 $23.14 $22.84 $22.93 $21.30 41,986
2019-10-07 $23.62 $24.12 $22.97 $22.99 $21.35 382,754
2019-10-04 $23.32 $23.67 $23.22 $23.67 $21.99 20,823
2019-10-03 $22.88 $23.30 $22.88 $23.22 $21.57 5,178
2019-10-02 $22.81 $22.84 $22.71 $22.82 $21.20 30,563
2019-10-01 $23.08 $23.13 $22.95 $23.08 $21.44 5,389
2019-09-30 $23.01 $23.20 $23.01 $23.19 $21.54 2,158
2019-09-27 $22.97 $23.10 $22.92 $22.99 $21.35 5,138
2019-09-26 $23.03 $23.05 $22.83 $22.83 $21.21 7,812
2019-09-25 $22.67 $22.91 $22.65 $22.86 $21.23 11,025
2019-09-24 $23.10 $23.10 $22.93 $22.96 $21.33 17,711
2019-09-23 $23.12 $23.12 $23.00 $23.06 $21.42 5,218
2019-09-20 $23.27 $23.29 $23.04 $23.23 $21.58 6,982
2019-09-19 $23.46 $23.48 $23.38 $23.39 $21.73 3,291
2019-09-18 $23.40 $23.48 $23.22 $23.34 $21.68 7,639
2019-09-17 $22.97 $23.37 $22.97 $23.37 $21.71 5,730
2019-09-16 $22.96 $23.25 $22.96 $23.01 $21.37 18,178
2019-09-13 $23.63 $23.63 $23.23 $23.23 $21.58 2,150
2019-09-12 $23.62 $23.69 $23.45 $23.64 $21.96 9,955
2019-09-11 $23.15 $23.46 $23.15 $23.45 $21.78 8,197
2019-09-10 $22.68 $22.87 $22.64 $22.81 $21.19 11,719
2019-09-09 $23.29 $23.30 $22.80 $22.82 $21.20 7,823
2019-09-06 $23.53 $23.53 $23.28 $23.29 $21.63 22,940
2019-09-05 $23.44 $23.51 $23.29 $23.38 $21.72 15,727
2019-09-04 $23.04 $23.22 $22.96 $23.14 $21.49 94,719
2019-09-03 $22.99 $23.10 $22.66 $22.70 $21.09 27,479
2019-08-30 $22.96 $23.20 $22.92 $23.09 $21.45 4,783
2019-08-29 $22.31 $22.76 $22.27 $22.68 $21.07 16,222
2019-08-28 $21.97 $22.14 $21.95 $22.14 $20.57 10,182
2019-08-27 $22.12 $22.18 $21.73 $22.01 $20.44 13,094
2019-08-26 $22.46 $22.51 $21.85 $21.94 $20.38 13,193
2019-08-23 $22.90 $22.99 $22.38 $22.38 $20.79 40,547
2019-08-22 $23.33 $23.35 $23.07 $23.07 $21.43 17,867
2019-08-21 $23.17 $23.47 $23.17 $23.38 $21.72 16,393
2019-08-20 $22.71 $23.00 $22.55 $22.89 $21.26 19,285
2019-08-19 $23.58 $23.58 $22.88 $22.90 $21.27 9,496
2019-08-16 $23.46 $23.46 $23.17 $23.20 $21.55 60,445
2019-08-15 $23.56 $23.63 $22.88 $23.23 $21.58 87,460
2019-08-14 $24.07 $24.10 $23.50 $23.59 $21.91 74,021
2019-08-13 $24.02 $24.63 $24.00 $24.45 $22.71 7,748
2019-08-12 $24.04 $24.38 $24.04 $24.24 $22.52 4,348
2019-08-09 $24.92 $25.01 $24.70 $24.87 $23.10 13,074
2019-08-08 $24.27 $24.69 $24.27 $24.62 $22.87 19,112
2019-08-07 $23.82 $24.04 $23.65 $23.96 $22.26 21,172
2019-08-06 $24.20 $24.23 $23.77 $24.12 $22.40 69,089
2019-08-05 $24.08 $24.08 $23.69 $23.71 $22.02 45,356
2019-08-02 $24.83 $24.83 $24.34 $24.57 $22.82 7,506
2019-08-01 $25.11 $25.29 $24.92 $25.03 $23.25 14,308
2019-07-31 $25.18 $25.34 $24.80 $24.93 $23.16 11,370
2019-07-30 $24.79 $25.14 $24.79 $25.01 $23.23 5,506
2019-07-29 $24.72 $24.82 $24.59 $24.75 $22.99 15,511
2019-07-26 $24.71 $24.92 $24.70 $24.88 $23.11 7,675
2019-07-25 $24.88 $24.93 $24.51 $24.59 $22.84 5,936
2019-07-24 $24.97 $25.15 $24.83 $24.89 $23.12 6,704
2019-07-23 $25.18 $25.18 $24.81 $24.85 $23.08 7,881
2019-07-22 $25.20 $25.27 $25.05 $25.05 $23.27 10,464
2019-07-19 $25.43 $25.43 $25.08 $25.14 $23.35 10,500
2019-07-18 $25.29 $25.44 $25.21 $25.44 $23.63 22,964
2019-07-17 $25.27 $25.27 $25.12 $25.12 $23.33 2,776
2019-07-16 $25.22 $25.39 $25.04 $25.04 $23.26 10,323
2019-07-15 $25.39 $25.40 $25.19 $25.19 $23.40 17,999
2019-07-12 $25.58 $25.67 $25.37 $25.37 $23.57 12,815
2019-07-11 $25.56 $25.78 $25.49 $25.56 $23.74 36,102
2019-07-10 $25.48 $25.62 $25.34 $25.57 $23.75 38,880
2019-07-09 $24.95 $25.30 $24.95 $25.13 $23.34 75,392
2019-07-08 $24.82 $25.10 $24.69 $25.00 $23.22 66,674
2019-07-05 $24.30 $24.73 $24.23 $24.72 $22.96 38,461
2019-07-03 $23.74 $23.97 $23.74 $23.87 $22.17 4,347
2019-07-02 $23.62 $24.00 $23.62 $23.72 $22.03 10,424
2019-07-01 $24.13 $24.28 $23.74 $23.80 $22.11 10,272
2019-06-28 $23.77 $24.06 $23.77 $24.05 $22.34 44,450
2019-06-27 $23.33 $23.67 $23.20 $23.59 $21.91 9,897
2019-06-26 $23.58 $23.58 $23.38 $23.45 $21.78 9,341
2019-06-25 $23.62 $23.71 $23.30 $23.35 $21.69 11,889
2019-06-24 $23.66 $23.89 $23.64 $23.84 $22.14 4,957
2019-06-21 $23.55 $23.76 $23.53 $23.76 $22.07 11,512
2019-06-20 $23.86 $23.96 $23.43 $23.83 $22.13 11,107
2019-06-19 $22.96 $23.45 $22.91 $23.35 $21.69 49,746
2019-06-18 $22.88 $23.09 $22.88 $23.09 $21.45 25,688
2019-06-17 $22.70 $22.76 $22.58 $22.61 $21.00 7,299
2019-06-14 $22.76 $22.76 $22.52 $22.63 $21.02 6,683
2019-06-13 $22.75 $22.90 $22.75 $22.79 $21.17 8,218
2019-06-12 $22.59 $22.73 $22.46 $22.46 $20.86 9,072
2019-06-11 $22.44 $22.67 $22.42 $22.62 $21.01 5,300
2019-06-10 $22.37 $22.41 $22.29 $22.34 $20.75 1,687
2019-06-07 $22.30 $22.51 $22.25 $22.36 $20.77 7,536
2019-06-06 $22.26 $22.28 $22.07 $22.17 $20.59 2,768
2019-06-05 $22.30 $22.36 $22.02 $22.12 $20.55 5,155
2019-06-04 $22.07 $22.30 $22.07 $22.28 $20.70 37,098
2019-06-03 $21.85 $21.99 $21.83 $21.89 $20.33 10,019
2019-05-31 $21.42 $21.80 $21.42 $21.74 $20.19 81,297
2019-05-30 $21.32 $21.57 $21.28 $21.37 $19.85 8,292
2019-05-29 $20.95 $21.21 $20.92 $21.16 $19.65 59,446
2019-05-28 $20.69 $20.97 $20.66 $20.81 $19.33 6,312
2019-05-24 $20.48 $20.51 $20.36 $20.43 $18.98 8,256
2019-05-23 $20.45 $20.51 $20.36 $20.48 $19.02 9,411
2019-05-22 $20.78 $20.93 $20.52 $20.52 $19.06 7,714
2019-05-21 $20.19 $20.57 $20.13 $20.52 $19.06 5,789
2019-05-20 $19.55 $19.90 $19.54 $19.86 $18.45 8,869
2019-05-17 $19.90 $20.01 $19.48 $19.58 $18.19 34,295
2019-05-16 $20.35 $20.47 $20.16 $20.16 $18.73 9,768
2019-05-15 $20.34 $20.64 $20.26 $20.49 $19.03 19,182
2019-05-14 $20.79 $20.87 $20.73 $20.77 $19.29 4,727
2019-05-13 $21.25 $21.25 $20.76 $20.90 $19.41 7,341
2019-05-10 $21.63 $21.63 $21.30 $21.52 $19.99 6,534
2019-05-09 $21.52 $21.76 $21.39 $21.61 $20.07 24,109
2019-05-08 $21.87 $21.94 $21.78 $21.78 $20.23 12,529
2019-05-07 $21.47 $21.47 $21.21 $21.47 $19.94 12,808
2019-05-06 $21.49 $21.71 $21.47 $21.69 $20.15 17,834
2019-05-03 $21.82 $22.05 $21.81 $21.90 $20.34 6,195
2019-05-02 $21.76 $21.78 $21.57 $21.78 $20.23 18,069
2019-05-01 $21.95 $22.10 $21.71 $21.71 $20.17 36,506
2019-04-30 $21.86 $21.99 $21.72 $21.99 $20.43 10,363
2019-04-29 $21.95 $21.95 $21.80 $21.94 $20.38 12,735
2019-04-26 $22.01 $22.03 $21.81 $21.82 $20.27 9,894
2019-04-25 $21.51 $21.74 $21.34 $21.73 $20.18 11,949
2019-04-24 $21.70 $21.70 $21.32 $21.46 $19.93 12,103
2019-04-23 $21.65 $21.91 $21.50 $21.83 $20.28 12,673
2019-04-22 $21.64 $21.64 $21.49 $21.57 $20.04 9,282
2019-04-18 $21.26 $21.60 $21.24 $21.52 $19.99 5,927
2019-04-17 $21.68 $21.68 $21.21 $21.27 $19.76 13,777
2019-04-16 $21.56 $21.80 $21.56 $21.60 $20.06 7,655
2019-04-15 $21.68 $21.78 $21.52 $21.65 $20.11 5,415
2019-04-12 $21.79 $21.94 $21.49 $21.61 $20.07 8,191
2019-04-11 $22.14 $22.14 $21.84 $21.93 $20.37 26,182
2019-04-10 $22.14 $22.24 $21.99 $22.21 $20.63 34,682
2019-04-09 $22.08 $22.08 $21.86 $21.95 $20.39 10,642
2019-04-08 $22.12 $22.17 $22.02 $22.10 $20.53 6,634
2019-04-05 $22.04 $22.21 $22.00 $22.05 $20.48 30,334
2019-04-04 $21.85 $22.00 $21.82 $21.99 $20.43 67,611
2019-04-03 $22.01 $22.06 $21.63 $21.71 $20.17 30,364
2019-04-02 $21.89 $21.90 $21.67 $21.90 $20.34 81,413
2019-04-01 $21.80 $21.80 $21.66 $21.80 $20.25 54,514
2019-03-29 $21.35 $21.61 $21.32 $21.34 $19.82 48,837
2019-03-28 $20.68 $21.26 $20.63 $21.18 $19.67 24,079
2019-03-27 $21.42 $21.60 $20.87 $20.90 $19.41 26,833
2019-03-26 $21.95 $21.96 $21.70 $21.93 $20.37 10,727
2019-03-25 $21.51 $21.84 $21.51 $21.69 $20.15 28,943
2019-03-22 $21.82 $21.96 $21.43 $21.43 $19.91 43,641
2019-03-21 $22.61 $22.61 $22.21 $22.52 $20.92 7,255
2019-03-20 $22.99 $23.20 $22.77 $23.01 $21.37 42,369
2019-03-19 $22.89 $23.17 $22.85 $23.00 $21.36 18,373
2019-03-18 $22.43 $22.88 $22.43 $22.80 $21.18 15,543
2019-03-15 $22.35 $22.60 $22.35 $22.48 $20.88 68,790
2019-03-14 $22.40 $22.49 $22.28 $22.34 $20.75 9,060
2019-03-13 $22.34 $22.56 $22.28 $22.45 $20.85 8,703
2019-03-12 $22.39 $22.55 $22.36 $22.45 $20.85 6,265
2019-03-11 $22.16 $22.36 $22.14 $22.32 $20.73 3,637
2019-03-08 $21.64 $21.99 $21.56 $21.88 $20.32 11,520
2019-03-07 $21.87 $21.87 $21.41 $21.65 $20.11 37,823
2019-03-06 $22.41 $22.41 $21.77 $21.94 $20.38 13,711
2019-03-05 $22.37 $22.57 $22.37 $22.47 $20.87 8,653
2019-03-04 $22.47 $22.48 $22.27 $22.40 $20.81 9,449
2019-03-01 $22.53 $22.54 $22.33 $22.43 $20.83 13,488
2019-02-28 $22.92 $22.92 $22.65 $22.73 $21.11 66,345
2019-02-27 $22.74 $22.89 $22.67 $22.89 $21.26 6,363
2019-02-26 $22.60 $22.76 $22.56 $22.72 $21.10 12,510
2019-02-25 $22.85 $22.85 $22.60 $22.64 $21.03 46,786
2019-02-22 $22.46 $22.61 $22.42 $22.51 $20.91 7,818
2019-02-21 $22.39 $22.39 $22.15 $22.31 $20.72 30,374
2019-02-20 $22.75 $22.80 $22.53 $22.55 $20.95 17,560
2019-02-19 $22.70 $22.93 $22.70 $22.75 $21.13 14,012
2019-02-15 $22.75 $22.87 $22.59 $22.81 $21.19 65,605
2019-02-14 $21.98 $22.73 $21.93 $22.70 $21.09 19,450
2019-02-13 $22.42 $22.44 $22.18 $22.21 $20.63 4,378
2019-02-12 $22.33 $22.60 $22.30 $22.44 $20.84 7,860
2019-02-11 $22.32 $22.32 $22.04 $22.18 $20.60 6,541
2019-02-08 $22.47 $22.48 $22.17 $22.41 $20.82 36,764
2019-02-07 $22.71 $22.73 $22.37 $22.48 $20.88 18,730
2019-02-06 $23.00 $23.13 $22.81 $22.83 $21.21 34,613
2019-02-05 $23.28 $23.50 $23.21 $23.38 $21.72 21,494
2019-02-04 $23.13 $23.35 $23.13 $23.24 $21.59 11,946
2019-02-01 $23.24 $23.44 $23.15 $23.25 $21.60 26,147
2019-01-31 $23.16 $23.25 $23.06 $23.24 $21.59 21,981
2019-01-30 $22.61 $22.90 $22.46 $22.86 $21.23 30,149
2019-01-29 $22.46 $22.57 $22.32 $22.35 $20.76 6,000
2019-01-28 $22.03 $22.29 $21.95 $22.11 $20.54 59,041
2019-01-25 $22.55 $22.68 $22.35 $22.49 $20.89 15,554
2019-01-24 $22.09 $22.46 $22.01 $22.25 $20.67 34,863
2019-01-23 $21.87 $22.00 $21.64 $22.00 $20.44 44,003
2019-01-22 $21.94 $21.98 $21.42 $21.56 $20.03 30,502
2019-01-18 $22.09 $22.09 $21.80 $21.95 $20.39 20,349
2019-01-17 $21.64 $22.08 $21.61 $21.90 $20.34 21,659
2019-01-16 $21.85 $21.92 $21.69 $21.69 $20.15 24,774
2019-01-15 $22.10 $22.14 $21.83 $21.94 $20.38 68,740
2019-01-14 $21.80 $22.09 $21.74 $21.92 $20.36 11,284
2019-01-11 $21.67 $21.86 $21.54 $21.81 $20.26 14,807
2019-01-10 $21.79 $21.79 $21.50 $21.76 $20.21 9,390
2019-01-09 $21.66 $21.82 $21.58 $21.68 $20.14 35,463
2019-01-08 $21.39 $21.48 $21.27 $21.33 $19.81 12,017
2019-01-07 $21.60 $21.66 $21.14 $21.25 $19.74 11,989
2019-01-04 $21.13 $21.59 $21.11 $21.46 $19.93 25,581
2019-01-03 $21.15 $21.25 $21.01 $21.24 $19.73 35,235
2019-01-02 $20.20 $20.98 $20.13 $20.93 $19.44 51,629
2018-12-31 $20.24 $20.24 $19.86 $20.02 $18.60 104,576
2018-12-28 $19.86 $19.97 $19.79 $19.93 $18.51 27,156
2018-12-27 $19.39 $19.89 $19.29 $19.89 $18.48 29,830
2018-12-26 $19.29 $19.69 $19.21 $19.69 $18.23 18,658
2018-12-24 $19.19 $19.70 $19.19 $19.28 $17.85 19,402
2018-12-21 $19.73 $19.75 $19.36 $19.49 $18.04 53,753
2018-12-20 $19.80 $19.82 $19.60 $19.76 $18.29 33,764
2018-12-19 $20.29 $20.36 $19.79 $19.84 $17.90 39,003
2018-12-18 $20.04 $20.22 $20.00 $20.08 $18.12 13,772
2018-12-17 $20.14 $20.19 $19.89 $19.89 $17.95 14,268
2018-12-14 $20.14 $20.26 $20.05 $20.07 $18.11 9,938
2018-12-13 $20.45 $20.48 $20.22 $20.35 $18.36 9,736
2018-12-12 $20.50 $20.52 $20.37 $20.38 $18.39 27,655
2018-12-11 $20.02 $20.03 $19.70 $20.00 $18.05 14,872
2018-12-10 $19.94 $19.94 $19.59 $19.73 $17.80 18,209
2018-12-07 $20.35 $20.50 $19.98 $20.10 $18.14 9,697
2018-12-06 $19.91 $20.41 $19.77 $20.41 $18.42 18,144
2018-12-04 $20.60 $20.60 $20.06 $20.15 $18.18 8,620
2018-12-03 $20.84 $20.84 $20.49 $20.55 $18.54 18,391
2018-11-30 $20.30 $20.40 $20.28 $20.33 $18.35 14,278
2018-11-29 $20.39 $20.43 $20.25 $20.25 $18.27 3,774
2018-11-28 $20.01 $20.33 $19.78 $20.32 $18.34 27,440
2018-11-27 $19.43 $19.93 $19.43 $19.92 $17.98 19,641
2018-11-26 $19.76 $19.83 $19.27 $19.34 $17.45 32,485
2018-11-23 $20.12 $20.12 $19.96 $20.04 $18.08 31,838
2018-11-21 $20.35 $20.35 $20.09 $20.09 $18.13 26,831
2018-11-20 $20.13 $20.32 $19.90 $19.91 $17.97 69,931
2018-11-19 $20.62 $20.62 $20.37 $20.50 $18.50 17,505
2018-11-16 $20.47 $20.75 $20.44 $20.68 $18.66 26,676
2018-11-15 $20.08 $20.64 $20.08 $20.48 $18.48 86,591
2018-11-14 $20.00 $20.18 $19.78 $20.05 $18.09 84,311
2018-11-13 $20.00 $20.00 $19.66 $19.78 $17.85 102,651
2018-11-12 $20.30 $20.37 $20.13 $20.14 $18.17 5,746
2018-11-09 $20.47 $20.47 $20.14 $20.44 $18.44 110,546
2018-11-08 $20.77 $20.77 $20.29 $20.31 $18.33 54,776
2018-11-07 $20.94 $20.94 $20.65 $20.93 $18.89 35,972
2018-11-06 $21.14 $21.14 $20.79 $20.83 $18.80 92,954
2018-11-05 $21.26 $21.26 $21.07 $21.14 $19.08 9,061
2018-11-02 $21.24 $21.34 $21.00 $21.24 $19.17 66,659
2018-11-01 $20.75 $21.08 $20.73 $20.97 $18.92 25,813
2018-10-31 $20.69 $20.76 $20.32 $20.53 $18.53 145,705
2018-10-30 $20.21 $20.67 $20.18 $20.66 $18.64 94,532
2018-10-29 $21.12 $21.13 $19.89 $20.12 $18.16 151,472
2018-10-26 $20.12 $20.62 $20.05 $20.62 $18.61 75,075
2018-10-25 $19.81 $20.23 $19.77 $20.14 $18.17 17,850
2018-10-24 $20.36 $20.36 $19.61 $19.61 $17.70 72,105
2018-10-23 $19.86 $20.19 $19.70 $20.17 $18.20 40,925
2018-10-22 $20.16 $20.38 $20.10 $20.21 $18.24 84,966
2018-10-19 $19.76 $19.84 $19.63 $19.79 $17.86 21,962
2018-10-18 $19.72 $19.75 $19.44 $19.44 $17.54 46,874
2018-10-17 $19.25 $19.79 $19.25 $19.76 $17.83 32,133
2018-10-16 $19.09 $19.36 $19.09 $19.36 $17.47 29,227
2018-10-15 $19.11 $19.11 $18.73 $18.80 $16.96 23,922
2018-10-12 $19.22 $19.52 $19.05 $19.13 $17.26 44,138
2018-10-11 $19.28 $19.28 $18.67 $18.73 $16.90 40,326
2018-10-10 $19.40 $19.40 $18.94 $18.94 $17.09 32,987
2018-10-09 $19.50 $19.83 $19.42 $19.69 $17.77 61,441
2018-10-08 $19.65 $20.00 $19.21 $19.46 $17.56 139,100
2018-10-05 $18.19 $18.40 $18.06 $18.27 $16.49 49,673
2018-10-04 $18.00 $18.05 $17.69 $18.04 $16.28 19,096
2018-10-03 $18.33 $18.46 $17.80 $18.08 $16.31 54,492
2018-10-02 $17.20 $17.57 $17.13 $17.51 $15.80 89,824
2018-10-01 $16.99 $16.99 $16.66 $16.67 $15.04 34,288
2018-09-28 $17.05 $17.19 $16.92 $17.02 $15.36 9,003
2018-09-27 $17.06 $17.21 $16.95 $17.18 $15.50 11,650
2018-09-26 $16.88 $17.00 $16.83 $16.85 $15.20 7,062
2018-09-25 $16.52 $16.70 $16.40 $16.70 $15.07 22,138
2018-09-24 $17.07 $17.12 $16.59 $16.70 $15.07 83,670
2018-09-21 $16.80 $17.17 $16.80 $17.07 $15.40 102,332
2018-09-20 $16.79 $16.86 $16.58 $16.79 $15.15 65,045
2018-09-19 $16.50 $16.69 $16.40 $16.55 $14.93 9,102
2018-09-18 $16.40 $16.53 $16.36 $16.46 $14.85 8,369
2018-09-17 $16.13 $16.34 $16.10 $16.34 $14.74 13,212
2018-09-14 $16.19 $16.19 $15.93 $16.17 $14.59 11,525
2018-09-13 $16.27 $16.37 $16.00 $16.00 $14.44 16,825
2018-09-12 $16.54 $16.55 $16.29 $16.29 $14.70 5,920
2018-09-11 $16.50 $16.50 $16.25 $16.30 $14.71 26,946
2018-09-10 $16.95 $17.05 $16.76 $16.87 $15.22 17,519
2018-09-07 $17.09 $17.15 $16.94 $17.03 $15.37 17,116
2018-09-06 $16.74 $16.82 $16.62 $16.82 $15.18 9,225
2018-09-05 $16.70 $16.74 $16.56 $16.70 $15.07 8,446
2018-09-04 $16.82 $16.88 $16.60 $16.60 $14.98 50,144
2018-08-31 $17.08 $17.40 $16.94 $17.40 $15.70 144,907
2018-08-30 $17.31 $17.31 $16.91 $17.03 $15.37 19,912
2018-08-29 $17.35 $17.44 $17.26 $17.44 $15.74 10,341
2018-08-28 $17.47 $17.47 $17.16 $17.33 $15.64 8,629
2018-08-27 $17.38 $17.65 $17.35 $17.57 $15.85 17,229
2018-08-24 $17.37 $17.37 $17.04 $17.16 $15.48 11,800
2018-08-23 $17.65 $17.66 $17.08 $17.08 $15.41 34,334
2018-08-22 $17.44 $17.70 $17.32 $17.66 $15.94 17,820
2018-08-21 $18.05 $18.11 $17.52 $17.52 $15.81 9,548
2018-08-20 $18.26 $18.30 $18.07 $18.14 $16.37 8,781
2018-08-17 $18.18 $18.29 $18.08 $18.25 $16.47 13,427
2018-08-16 $18.74 $18.74 $18.42 $18.42 $16.62 11,899
2018-08-15 $18.61 $18.61 $18.28 $18.42 $16.62 22,717
2018-08-14 $18.59 $18.91 $18.58 $18.87 $17.03 10,797
2018-08-13 $18.22 $18.42 $18.10 $18.34 $16.55 14,925
2018-08-10 $18.61 $18.97 $18.35 $18.44 $16.64 38,493
2018-08-09 $19.06 $19.16 $18.93 $19.11 $17.24 8,317
2018-08-08 $19.71 $19.71 $19.48 $19.49 $17.59 14,343
2018-08-07 $19.95 $20.05 $19.51 $19.54 $17.63 22,714
2018-08-06 $19.95 $20.05 $19.87 $19.87 $17.93 54,467
2018-08-03 $19.72 $19.99 $19.67 $19.92 $17.98 8,503
2018-08-02 $19.36 $19.58 $19.36 $19.51 $17.61 12,549
2018-08-01 $19.41 $19.51 $19.29 $19.35 $17.46 14,309
2018-07-31 $19.48 $19.53 $19.28 $19.28 $17.40 12,679
2018-07-30 $19.90 $19.95 $19.66 $19.66 $17.74 7,206
2018-07-27 $19.84 $19.92 $19.76 $19.77 $17.84 11,192
2018-07-26 $19.99 $19.99 $19.64 $19.72 $17.79 8,710
2018-07-25 $19.93 $20.23 $19.93 $20.16 $18.19 17,039
2018-07-24 $19.71 $19.90 $19.71 $19.79 $17.86 8,675
2018-07-23 $19.61 $19.61 $19.40 $19.49 $17.59 2,987
2018-07-20 $19.61 $19.81 $19.61 $19.63 $17.71 26,976
2018-07-19 $18.69 $18.95 $18.63 $18.94 $17.09 5,250
2018-07-18 $18.84 $18.99 $18.84 $18.89 $17.05 7,462
2018-07-17 $18.74 $18.99 $18.74 $18.96 $17.11 6,349
2018-07-16 $18.64 $18.75 $18.56 $18.68 $16.86 4,534
2018-07-13 $18.28 $18.64 $18.26 $18.60 $16.78 12,087
2018-07-12 $18.29 $18.34 $18.16 $18.29 $16.50 6,581
2018-07-11 $18.56 $18.56 $18.12 $18.14 $16.37 11,029
2018-07-10 $18.43 $18.64 $18.40 $18.63 $16.81 22,091
2018-07-09 $18.50 $18.50 $18.26 $18.42 $16.62 9,348
2018-07-06 $17.82 $18.35 $17.82 $18.34 $16.55 13,928
2018-07-05 $18.01 $18.02 $17.89 $17.92 $16.17 16,240
2018-07-03 $17.93 $18.09 $17.93 $18.06 $16.30 6,468
2018-07-02 $17.80 $17.80 $17.68 $17.71 $15.98 5,005
2018-06-29 $18.00 $18.05 $17.88 $17.92 $16.17 12,905
2018-06-28 $17.88 $17.90 $17.76 $17.82 $16.08 11,620
2018-06-27 $18.09 $18.15 $17.70 $17.77 $16.04 32,611
2018-06-26 $18.31 $18.35 $18.19 $18.27 $16.49 8,973
2018-06-25 $18.36 $18.39 $18.16 $18.39 $16.59 11,223
2018-06-22 $18.50 $18.50 $18.17 $18.26 $16.48 12,454
2018-06-21 $18.48 $18.48 $18.22 $18.27 $16.49 13,783
2018-06-20 $18.74 $18.75 $18.45 $18.45 $16.65 25,781
2018-06-19 $18.18 $18.56 $18.11 $18.53 $16.72 15,727
2018-06-18 $18.35 $18.35 $18.17 $18.29 $16.50 12,490
2018-06-15 $18.40 $18.58 $18.18 $18.48 $16.68 23,915
2018-06-14 $19.01 $19.01 $18.27 $18.27 $16.49 39,453
2018-06-13 $19.00 $19.00 $18.81 $18.89 $17.05 19,258
2018-06-12 $18.86 $19.19 $18.84 $18.90 $17.05 10,093
2018-06-11 $19.07 $19.27 $18.87 $18.89 $17.05 30,380
2018-06-08 $18.80 $19.16 $18.31 $19.07 $17.21 24,013
2018-06-07 $18.68 $18.68 $17.34 $18.03 $16.27 49,926
2018-06-06 $19.33 $19.33 $19.05 $19.08 $17.22 42,002
2018-06-05 $20.10 $20.10 $19.49 $19.49 $17.59 32,419
2018-06-04 $20.10 $20.19 $20.02 $20.18 $18.21 7,561
2018-06-01 $19.78 $20.00 $19.63 $19.79 $17.86 16,535
2018-05-31 $19.59 $19.61 $19.50 $19.50 $17.60 17,652
2018-05-30 $19.47 $19.47 $19.28 $19.47 $17.57 11,728
2018-05-29 $19.31 $19.61 $19.16 $19.20 $17.33 46,585
2018-05-25 $20.61 $20.61 $20.25 $20.27 $18.29 36,932
2018-05-24 $20.56 $20.56 $20.39 $20.53 $18.53 7,274
2018-05-23 $20.95 $20.95 $20.71 $20.71 $18.69 4,306
2018-05-22 $20.61 $21.00 $20.58 $20.95 $18.90 6,722
2018-05-21 $20.31 $20.31 $20.12 $20.25 $18.27 9,853
2018-05-18 $19.81 $19.99 $19.65 $19.93 $17.98 30,816
2018-05-17 $20.86 $20.86 $20.22 $20.32 $18.34 33,697
2018-05-16 $20.88 $20.89 $20.80 $20.88 $18.84 11,812
2018-05-15 $20.63 $20.72 $20.31 $20.71 $18.69 28,561
2018-05-14 $21.64 $21.64 $21.12 $21.17 $19.10 14,472
2018-05-11 $22.05 $22.06 $21.56 $21.56 $19.46 7,838
2018-05-10 $21.98 $22.16 $21.98 $22.05 $19.90 11,941
2018-05-09 $21.68 $21.68 $21.49 $21.59 $19.48 72,385
2018-05-08 $21.70 $21.72 $21.39 $21.66 $19.55 11,972
2018-05-07 $21.93 $22.07 $21.71 $21.72 $19.60 13,525
2018-05-04 $21.99 $22.11 $21.99 $22.02 $19.87 12,567
2018-05-03 $22.21 $22.21 $21.93 $22.01 $19.86 15,718
2018-05-02 $22.51 $22.51 $22.20 $22.21 $20.04 51,489
2018-05-01 $22.47 $22.66 $22.33 $22.53 $20.33 5,238
2018-04-30 $23.13 $23.13 $22.77 $22.78 $20.56 2,456
2018-04-27 $23.29 $23.29 $23.00 $23.01 $20.76 6,962
2018-04-26 $22.78 $23.00 $22.78 $22.95 $20.71 12,568
2018-04-25 $22.61 $22.71 $22.42 $22.69 $20.47 43,039
2018-04-24 $22.97 $23.01 $22.85 $22.86 $20.63 26,684
2018-04-23 $23.16 $23.21 $23.02 $23.15 $20.89 7,698
2018-04-20 $23.31 $23.36 $23.09 $23.28 $21.01 7,295
2018-04-19 $23.39 $23.43 $23.23 $23.35 $21.07 3,424
2018-04-18 $23.38 $23.52 $23.30 $23.44 $21.15 7,723
2018-04-17 $22.84 $23.09 $22.84 $23.08 $20.83 22,595
2018-04-16 $23.00 $23.00 $22.58 $22.66 $20.45 19,160
2018-04-13 $23.20 $23.20 $22.82 $22.85 $20.62 7,433
2018-04-12 $23.27 $23.27 $23.07 $23.12 $20.86 10,554
2018-04-11 $22.96 $23.15 $22.96 $23.08 $20.83 4,197
2018-04-10 $22.84 $22.99 $22.73 $22.89 $20.66 6,595
2018-04-09 $23.40 $23.40 $22.66 $22.67 $20.46 22,383
2018-04-06 $23.58 $23.58 $23.14 $23.31 $21.03 17,303
2018-04-05 $23.92 $23.92 $23.52 $23.55 $21.25 15,863
2018-04-04 $23.03 $23.31 $22.87 $23.27 $21.00 25,126
2018-04-03 $23.81 $23.81 $23.33 $23.37 $21.09 14,912
2018-04-02 $23.94 $23.94 $23.45 $23.48 $21.19 27,429
2018-03-29 $23.57 $23.97 $23.57 $23.97 $21.63 6,642
2018-03-28 $23.50 $23.51 $23.15 $23.32 $21.04 17,842
2018-03-27 $23.93 $23.95 $23.51 $23.53 $21.23 8,537
2018-03-26 $24.08 $24.30 $23.85 $23.95 $21.61 6,828
2018-03-23 $23.98 $23.98 $23.76 $23.76 $21.44 4,760
2018-03-22 $24.08 $24.15 $23.86 $23.87 $21.54 15,346
2018-03-21 $24.04 $24.18 $24.02 $24.11 $21.76 9,213
2018-03-20 $24.13 $24.13 $23.92 $23.92 $21.58 9,736
2018-03-19 $24.30 $24.40 $24.05 $24.17 $21.81 28,249
2018-03-16 $24.26 $24.47 $24.26 $24.41 $22.03 13,619
2018-03-15 $24.35 $24.38 $24.25 $24.30 $21.93 25,255
2018-03-14 $24.93 $24.93 $24.49 $24.59 $22.19 64,987
2018-03-13 $24.90 $24.99 $24.66 $24.70 $22.29 11,828
2018-03-12 $24.74 $24.77 $24.58 $24.67 $22.26 16,263
2018-03-09 $24.55 $24.67 $24.35 $24.41 $22.03 14,924
2018-03-08 $24.29 $24.29 $23.97 $24.08 $21.73 7,532
2018-03-07 $24.36 $24.36 $24.11 $24.29 $21.92 20,594
2018-03-06 $24.77 $24.86 $24.63 $24.67 $22.26 13,813
2018-03-05 $24.44 $24.60 $24.33 $24.50 $22.11 61,913
2018-03-02 $24.40 $24.50 $24.11 $24.46 $22.07 14,033
2018-03-01 $24.69 $24.75 $24.48 $24.56 $22.16 8,681
2018-02-28 $24.97 $24.97 $24.57 $24.57 $22.17 22,443
2018-02-27 $25.10 $25.15 $24.79 $24.84 $22.41 11,496
2018-02-26 $25.16 $25.20 $25.01 $25.10 $22.65 13,759
2018-02-23 $24.94 $25.00 $24.80 $24.95 $22.51 7,738
2018-02-22 $24.79 $24.87 $24.71 $24.71 $22.30 18,066
2018-02-21 $24.76 $24.88 $24.53 $24.53 $22.14 32,228
2018-02-20 $24.40 $24.82 $24.40 $24.60 $22.20 36,691
2018-02-16 $24.26 $24.53 $24.26 $24.38 $22.00 10,347
2018-02-15 $24.52 $24.60 $24.32 $24.37 $21.99 158,181
2018-02-14 $23.71 $24.41 $23.71 $24.27 $21.90 30,839
2018-02-13 $23.80 $23.93 $23.70 $23.81 $21.49 23,476
2018-02-12 $23.61 $23.97 $23.61 $23.76 $21.44 30,558
2018-02-09 $23.59 $23.93 $23.00 $23.56 $21.26 67,438
2018-02-08 $24.13 $24.13 $23.28 $23.28 $21.01 69,523
2018-02-07 $24.35 $24.38 $23.84 $23.85 $21.52 21,967
2018-02-06 $23.66 $24.53 $23.25 $24.38 $22.00 22,423
2018-02-05 $24.46 $24.51 $23.68 $23.82 $21.49 81,300
2018-02-02 $25.03 $25.21 $24.70 $24.70 $22.29 53,559
2018-02-01 $25.45 $25.71 $25.45 $25.60 $23.10 59,330
2018-01-31 $25.44 $25.63 $25.21 $25.28 $22.81 34,973
2018-01-30 $25.21 $25.23 $25.00 $25.13 $22.68 82,126
2018-01-29 $25.70 $25.71 $25.37 $25.50 $23.01 22,393
2018-01-26 $25.56 $25.87 $25.56 $25.87 $23.34 59,753
2018-01-25 $25.42 $25.89 $25.30 $25.66 $23.15 79,118
2018-01-24 $24.71 $25.34 $24.61 $25.29 $22.82 58,350
2018-01-23 $24.13 $24.32 $23.92 $23.97 $21.63 84,752
2018-01-22 $24.58 $24.60 $24.37 $24.49 $22.10 24,258
2018-01-19 $24.58 $24.62 $24.39 $24.58 $22.18 41,189
2018-01-18 $24.57 $24.57 $24.31 $24.39 $22.01 18,616
2018-01-17 $24.42 $24.47 $24.32 $24.42 $22.04 21,076
2018-01-16 $24.54 $24.63 $24.27 $24.32 $21.95 38,002
2018-01-12 $24.31 $24.41 $24.26 $24.41 $22.03 106,609
2018-01-11 $24.15 $24.38 $24.08 $24.31 $21.94 42,797
2018-01-10 $24.09 $24.10 $23.95 $24.02 $21.67 56,915
2018-01-09 $24.20 $24.20 $24.03 $24.03 $21.68 34,196
2018-01-08 $24.26 $24.37 $24.16 $24.21 $21.85 41,699
2018-01-05 $24.22 $24.39 $24.20 $24.35 $21.97 35,704
2018-01-04 $24.40 $24.41 $24.27 $24.36 $21.98 52,730
2018-01-03 $24.17 $24.25 $24.07 $24.18 $21.82 60,318
2018-01-02 $23.88 $24.07 $23.72 $24.07 $21.72 80,657
2017-12-29 $23.40 $23.58 $23.32 $23.45 $21.16 124,682
2017-12-28 $23.40 $23.40 $23.26 $23.36 $21.08 33,333
2017-12-27 $23.11 $23.14 $23.02 $23.10 $20.84 29,841
2017-12-26 $22.97 $23.03 $22.87 $22.98 $20.74 46,377
2017-12-22 $22.71 $22.72 $22.48 $22.72 $20.50 33,932
2017-12-21 $22.43 $22.69 $22.43 $22.67 $20.46 18,771
2017-12-20 $22.45 $22.59 $22.41 $22.41 $20.22 40,550
2017-12-19 $22.45 $22.53 $22.17 $22.26 $20.09 47,775
2017-12-18 $22.64 $22.74 $22.44 $22.45 $20.26 26,150
2017-12-15 $23.21 $23.34 $23.05 $23.30 $20.07 25,871
2017-12-14 $22.93 $23.00 $22.76 $22.84 $19.68 10,551
2017-12-13 $23.50 $23.76 $23.02 $23.02 $19.83 52,577
2017-12-12 $23.04 $23.75 $22.99 $23.73 $20.45 328,400
2017-12-11 $23.43 $23.56 $23.21 $23.31 $20.08 12,828
2017-12-08 $23.51 $23.93 $23.17 $23.34 $20.11 31,966
2017-12-07 $23.06 $23.34 $22.95 $23.24 $20.02 53,692
2017-12-06 $23.71 $23.77 $23.37 $23.66 $20.38 30,707
2017-12-05 $23.75 $23.90 $23.38 $23.47 $20.22 16,331
2017-12-04 $23.42 $23.60 $23.30 $23.53 $20.27 36,491
2017-12-01 $23.37 $23.41 $23.20 $23.23 $20.01 27,131
2017-11-30 $23.30 $23.40 $23.01 $23.20 $19.99 72,751
2017-11-29 $24.25 $24.25 $23.78 $23.90 $20.59 359,532
2017-11-28 $24.32 $24.57 $24.24 $24.39 $21.01 153,379
2017-11-27 $24.30 $24.34 $24.04 $24.16 $20.82 143,226
2017-11-24 $24.39 $24.44 $24.35 $24.40 $21.02 23,542
2017-11-22 $24.19 $24.47 $24.12 $24.31 $20.94 37,883
2017-11-21 $24.00 $24.37 $23.97 $24.19 $20.84 68,213
2017-11-20 $23.66 $23.76 $23.62 $23.76 $20.47 51,750
2017-11-17 $23.29 $23.90 $23.29 $23.53 $20.27 53,373
2017-11-16 $22.97 $23.28 $22.71 $23.26 $20.04 46,268
2017-11-15 $22.18 $22.59 $22.18 $22.40 $19.30 21,909
2017-11-14 $22.91 $22.91 $22.23 $22.26 $19.18 59,337
2017-11-13 $22.72 $22.93 $22.62 $22.88 $19.71 37,495
2017-11-10 $23.10 $23.10 $22.73 $22.86 $19.69 251,861
2017-11-09 $23.47 $23.49 $23.29 $23.43 $20.19 17,185
2017-11-08 $23.63 $23.87 $23.39 $23.76 $20.47 49,559
2017-11-07 $23.44 $23.44 $22.95 $23.15 $19.95 46,239
2017-11-06 $23.72 $23.88 $23.45 $23.88 $20.57 19,868
2017-11-03 $24.02 $24.02 $23.16 $23.45 $20.20 30,030
2017-11-02 $24.07 $24.35 $23.62 $23.86 $20.56 34,797
2017-11-01 $24.01 $24.22 $23.96 $24.05 $20.72 17,763
2017-10-31 $23.97 $23.97 $23.73 $23.90 $20.59 186,846
2017-10-30 $24.49 $24.67 $23.85 $23.96 $20.64 33,677
2017-10-27 $24.44 $24.75 $24.32 $24.69 $21.27 26,433
2017-10-26 $25.01 $25.04 $24.20 $24.21 $20.86 33,321
2017-10-25 $25.06 $25.06 $24.62 $25.04 $21.57 19,048
2017-10-24 $24.86 $24.94 $24.57 $24.87 $21.43 42,525
2017-10-23 $25.34 $25.38 $24.77 $24.79 $21.36 37,474
2017-10-20 $25.55 $25.55 $25.40 $25.40 $21.88 24,709
2017-10-19 $25.29 $25.40 $25.15 $25.39 $21.88 6,639
2017-10-18 $25.41 $25.55 $25.24 $25.48 $21.95 27,463
2017-10-17 $25.34 $25.34 $25.00 $25.19 $21.70 22,887
2017-10-16 $25.63 $25.71 $25.39 $25.46 $21.94 34,634
2017-10-13 $25.73 $25.82 $25.64 $25.78 $22.21 33,230
2017-10-12 $25.76 $25.76 $25.60 $25.63 $22.08 12,256
2017-10-11 $25.81 $25.81 $25.62 $25.75 $22.19 31,776
2017-10-10 $25.57 $25.65 $25.45 $25.60 $22.06 10,248
2017-10-09 $25.49 $25.49 $25.12 $25.21 $21.72 40,832
2017-10-06 $25.29 $25.60 $25.04 $25.56 $22.02 40,549
2017-10-05 $26.02 $26.12 $25.65 $25.74 $22.18 50,027
2017-10-04 $25.50 $25.86 $25.50 $25.83 $22.25 60,960
2017-10-03 $25.06 $25.45 $25.06 $25.40 $21.88 56,234
2017-10-02 $24.75 $24.93 $24.75 $24.90 $21.45 29,002
2017-09-29 $24.45 $24.76 $24.44 $24.74 $21.32 205,190
2017-09-28 $24.06 $24.34 $23.99 $24.10 $20.76 90,791
2017-09-27 $24.44 $24.44 $23.93 $24.09 $20.76 67,431
2017-09-26 $24.63 $24.83 $24.60 $24.61 $21.20 19,708
2017-09-25 $25.35 $25.62 $24.70 $24.71 $21.29 34,725
2017-09-22 $25.32 $25.55 $24.78 $25.55 $22.01 104,014
2017-09-21 $25.68 $25.68 $25.36 $25.42 $21.90 30,542
2017-09-20 $25.89 $25.90 $25.51 $25.65 $22.10 18,841
2017-09-19 $25.81 $25.83 $25.55 $25.65 $22.10 34,776
2017-09-18 $25.95 $26.12 $25.70 $25.73 $22.17 131,436
2017-09-15 $25.64 $25.87 $25.49 $25.85 $22.27 214,112
2017-09-14 $25.11 $25.49 $24.70 $25.48 $21.95 20,762
2017-09-13 $24.86 $25.19 $24.82 $25.15 $21.67 31,004
2017-09-12 $25.32 $25.32 $24.92 $24.94 $21.49 48,252
2017-09-11 $25.52 $25.59 $25.34 $25.38 $21.87 64,241
2017-09-08 $25.25 $25.26 $25.05 $25.20 $21.71 26,688
2017-09-07 $25.10 $25.44 $25.10 $25.25 $21.75 87,031
2017-09-06 $24.75 $25.09 $24.60 $25.04 $21.57 65,464
2017-09-05 $24.68 $24.81 $24.24 $24.51 $21.12 64,252
2017-09-01 $23.98 $24.12 $23.75 $24.02 $20.69 77,983
2017-08-31 $23.66 $23.72 $23.54 $23.54 $20.28 106,555
2017-08-30 $23.33 $23.45 $23.20 $23.45 $20.20 35,660
2017-08-29 $23.12 $23.36 $23.11 $23.31 $20.08 155,041
2017-08-28 $23.20 $23.36 $23.16 $23.31 $20.08 46,537
2017-08-25 $23.20 $23.24 $23.11 $23.12 $19.92 29,861
2017-08-24 $23.01 $23.21 $23.00 $23.15 $19.95 49,418
2017-08-23 $22.64 $22.97 $22.64 $22.97 $19.79 25,948
2017-08-22 $22.77 $22.79 $22.46 $22.51 $19.39 63,249
2017-08-21 $22.61 $22.70 $22.39 $22.52 $19.40 44,896
2017-08-18 $22.30 $22.51 $21.94 $22.45 $19.34 27,949
2017-08-17 $22.38 $22.57 $21.96 $22.01 $18.96 18,901
2017-08-16 $22.36 $22.51 $22.23 $22.46 $19.35 17,994
2017-08-15 $22.12 $22.21 $22.08 $22.20 $19.13 6,737
2017-08-14 $21.85 $22.28 $21.85 $22.00 $18.95 23,030
2017-08-11 $21.81 $22.06 $21.52 $21.91 $18.88 18,432
2017-08-10 $22.10 $22.10 $21.83 $21.83 $18.81 90,470
2017-08-09 $22.15 $22.21 $22.12 $22.19 $19.12 30,419
2017-08-08 $22.51 $22.52 $22.34 $22.41 $19.31 45,270
2017-08-07 $22.29 $22.62 $22.21 $22.56 $19.44 66,595
2017-08-04 $22.28 $22.32 $22.10 $22.29 $19.20 31,313
2017-08-03 $22.35 $22.40 $22.16 $22.28 $19.20 41,143
2017-08-02 $21.95 $22.20 $21.92 $22.18 $19.11 44,795
2017-08-01 $21.98 $22.07 $21.91 $22.00 $18.95 44,379
2017-07-31 $21.95 $22.00 $21.84 $21.96 $18.92 25,099
2017-07-28 $21.68 $21.82 $21.24 $21.80 $18.78 131,952
2017-07-27 $21.75 $21.77 $21.63 $21.66 $18.66 10,028
2017-07-26 $21.60 $21.68 $21.50 $21.68 $18.68 41,873
2017-07-25 $21.85 $21.85 $21.57 $21.62 $18.63 22,318
2017-07-24 $21.79 $21.79 $21.63 $21.69 $18.69 27,912
2017-07-21 $21.87 $21.87 $21.68 $21.70 $18.70 14,288
2017-07-20 $21.72 $21.79 $21.59 $21.75 $18.74 22,030
2017-07-19 $21.70 $21.71 $21.45 $21.59 $18.60 123,536
2017-07-18 $21.46 $21.56 $21.41 $21.56 $18.57 40,059
2017-07-17 $21.32 $21.42 $21.31 $21.36 $18.40 72,029
2017-07-14 $21.15 $21.33 $21.15 $21.22 $18.28 66,314
2017-07-13 $21.01 $21.27 $20.93 $21.04 $18.13 25,441
2017-07-12 $20.55 $20.98 $20.53 $20.97 $18.07 29,966
2017-07-11 $20.21 $20.31 $20.19 $20.28 $17.47 20,306
2017-07-10 $20.04 $20.23 $19.96 $20.11 $17.33 36,398
2017-07-07 $19.88 $19.90 $19.66 $19.83 $17.09 34,048
2017-07-06 $19.79 $19.87 $19.61 $19.71 $16.98 20,431
2017-07-05 $19.65 $19.80 $19.50 $19.77 $17.03 22,744
2017-07-03 $19.61 $19.66 $19.55 $19.66 $16.94 4,732
2017-06-30 $19.31 $19.44 $19.21 $19.40 $16.71 37,133
2017-06-29 $19.31 $19.32 $19.07 $19.15 $16.50 16,276
2017-06-28 $19.19 $19.34 $19.15 $19.34 $16.66 17,753
2017-06-27 $19.09 $19.28 $19.02 $19.07 $16.43 18,394
2017-06-26 $19.11 $19.29 $19.05 $19.26 $16.59 34,787
2017-06-23 $18.77 $18.95 $18.76 $18.91 $16.30 47,502
2017-06-22 $18.75 $18.85 $18.68 $18.78 $16.18 8,759
2017-06-21 $18.75 $18.79 $18.55 $18.61 $16.03 75,869
2017-06-20 $19.15 $19.16 $18.76 $18.80 $16.20 134,520
2017-06-19 $19.22 $19.35 $19.14 $19.29 $16.62 45,870
2017-06-16 $19.15 $19.30 $19.12 $19.28 $16.61 49,675
2017-06-15 $19.03 $19.09 $18.86 $19.08 $16.44 17,890
2017-06-14 $19.16 $19.30 $19.15 $19.27 $16.60 33,385
2017-06-13 $19.02 $19.10 $18.84 $19.04 $16.40 19,806
2017-06-12 $19.25 $19.25 $18.90 $19.06 $16.42 83,394
2017-06-09 $19.42 $19.52 $19.23 $19.25 $16.59 53,041
2017-06-08 $19.31 $19.43 $19.10 $19.42 $16.73 54,151
2017-06-07 $19.47 $19.54 $19.31 $19.48 $16.78 25,718
2017-06-06 $19.18 $19.50 $19.11 $19.34 $16.66 21,441
2017-06-05 $19.18 $19.30 $19.05 $19.09 $16.45 70,735
2017-06-02 $19.49 $19.71 $19.27 $19.35 $16.67 26,009
2017-06-01 $19.68 $19.70 $19.23 $19.34 $16.66 32,992
2017-05-31 $19.71 $19.74 $19.43 $19.47 $16.77 50,905
2017-05-30 $19.59 $19.66 $19.59 $19.64 $16.92 20,107
2017-05-26 $19.39 $19.69 $19.39 $19.59 $16.88 47,739
2017-05-25 $19.53 $19.56 $19.06 $19.30 $16.63 133,097
2017-05-24 $19.17 $19.60 $19.16 $19.44 $16.75 162,775
2017-05-23 $18.75 $19.15 $18.75 $19.11 $16.47 70,698
2017-05-22 $19.10 $19.12 $18.45 $18.62 $16.04 535,131
2017-05-19 $19.10 $19.49 $18.80 $19.39 $16.71 203,289
2017-05-18 $18.56 $18.92 $17.43 $18.69 $16.10 444,099
2017-05-17 $21.89 $22.00 $21.56 $21.56 $18.58 84,080
2017-05-16 $21.95 $22.21 $21.95 $22.21 $19.14 103,008
2017-05-15 $21.91 $21.92 $21.69 $21.76 $18.75 70,513
2017-05-12 $21.58 $21.80 $21.58 $21.71 $18.70 37,908
2017-05-11 $21.30 $21.50 $21.19 $21.49 $18.52 41,755
2017-05-10 $21.14 $21.31 $21.00 $21.29 $18.34 93,073
2017-05-09 $20.67 $20.88 $20.67 $20.80 $17.92 58,678
2017-05-08 $20.55 $20.60 $20.35 $20.46 $17.63 33,126
2017-05-05 $20.48 $20.71 $20.36 $20.65 $17.79 28,462
2017-05-04 $20.63 $20.69 $20.08 $20.31 $17.50 41,861
2017-05-03 $20.85 $20.87 $20.69 $20.82 $17.94 34,861
2017-05-02 $20.37 $20.84 $20.37 $20.84 $17.96 27,692
2017-05-01 $20.14 $20.47 $20.13 $20.31 $17.50 53,490
2017-04-28 $19.72 $20.19 $19.62 $20.18 $17.39 66,232
2017-04-27 $19.80 $19.80 $19.50 $19.58 $16.87 12,183
2017-04-26 $19.86 $19.86 $19.50 $19.75 $17.02 32,905
2017-04-25 $19.64 $19.94 $19.63 $19.92 $17.16 33,331
2017-04-24 $19.92 $19.98 $19.81 $19.88 $17.13 29,725
2017-04-21 $19.83 $19.83 $19.59 $19.64 $16.92 79,540
2017-04-20 $19.79 $19.82 $19.55 $19.72 $16.99 17,550
2017-04-19 $20.02 $20.02 $19.77 $19.78 $17.04 13,744
2017-04-18 $19.99 $20.18 $19.86 $19.96 $17.20 20,690
2017-04-17 $19.56 $20.09 $19.56 $20.09 $17.31 9,381
2017-04-13 $19.63 $19.70 $19.41 $19.43 $16.74 18,938
2017-04-12 $19.66 $19.66 $19.44 $19.52 $16.82 9,305
2017-04-11 $19.79 $19.86 $19.44 $19.73 $17.00 21,518
2017-04-10 $19.77 $19.83 $19.57 $19.68 $16.96 38,724
2017-04-07 $19.67 $19.87 $19.57 $19.60 $16.89 17,657
2017-04-06 $19.86 $19.88 $19.56 $19.58 $16.87 19,818
2017-04-05 $20.33 $20.38 $19.88 $19.88 $17.13 68,296
2017-04-04 $19.92 $20.11 $19.85 $20.11 $17.32 55,336
2017-04-03 $20.03 $20.07 $19.78 $19.98 $17.21 38,402
2017-03-31 $19.66 $19.87 $19.51 $19.77 $17.03 28,891
2017-03-30 $19.91 $20.00 $19.65 $19.65 $16.93 31,460
2017-03-29 $19.65 $19.96 $19.65 $19.94 $17.18 68,928
2017-03-28 $19.50 $19.63 $19.46 $19.52 $16.82 67,493
2017-03-27 $19.40 $19.52 $19.18 $19.50 $16.80 17,065
2017-03-24 $19.57 $19.67 $19.48 $19.61 $16.89 12,950
2017-03-23 $19.60 $19.60 $19.36 $19.55 $16.84 37,928
2017-03-22 $19.38 $19.66 $19.16 $19.61 $16.90 31,751
2017-03-21 $20.20 $20.20 $19.48 $19.54 $16.84 51,138
2017-03-20 $19.94 $20.15 $19.53 $20.06 $17.28 73,723
2017-03-17 $20.36 $20.36 $19.85 $20.01 $17.24 11,777
2017-03-16 $20.33 $20.45 $20.17 $20.22 $17.42 95,575
2017-03-15 $19.66 $20.12 $19.48 $20.10 $17.32 66,625
2017-03-14 $19.55 $19.64 $19.43 $19.51 $16.81 40,384
2017-03-13 $19.60 $19.83 $19.53 $19.78 $17.04 47,472
2017-03-10 $19.56 $19.62 $19.43 $19.58 $16.87 43,295
2017-03-09 $19.41 $19.43 $19.11 $19.16 $16.51 146,496
2017-03-08 $19.90 $19.90 $19.40 $19.51 $16.81 110,997
2017-03-07 $20.32 $20.32 $20.10 $20.13 $17.34 24,303
2017-03-06 $20.10 $20.10 $20.01 $20.01 $17.24 26,777
2017-03-03 $19.84 $20.05 $19.71 $20.05 $17.27 24,265
2017-03-02 $20.15 $20.15 $19.72 $19.72 $16.99 28,012
2017-03-01 $20.01 $20.36 $19.95 $20.33 $17.52 50,482
2017-02-28 $20.06 $20.07 $19.71 $19.86 $17.11 112,070
2017-02-27 $19.99 $20.13 $19.99 $20.09 $17.31 24,494
2017-02-24 $20.10 $20.14 $19.98 $20.02 $17.25 109,628
2017-02-23 $20.80 $20.80 $20.31 $20.45 $17.62 34,486
2017-02-22 $20.54 $20.60 $20.42 $20.55 $17.71 42,026
2017-02-21 $20.52 $20.60 $20.45 $20.60 $17.75 79,265
2017-02-17 $19.89 $20.12 $19.85 $20.12 $17.33 19,848
2017-02-16 $20.35 $20.35 $20.06 $20.10 $17.32 13,204
2017-02-15 $19.95 $20.27 $19.90 $20.26 $17.46 60,091
2017-02-14 $19.70 $19.85 $19.45 $19.83 $17.09 44,961
2017-02-13 $19.53 $19.75 $19.53 $19.66 $16.94 41,232
2017-02-10 $19.19 $19.46 $19.19 $19.44 $16.75 47,367
2017-02-09 $19.00 $19.06 $18.98 $19.03 $16.40 32,518
2017-02-08 $18.74 $18.90 $18.68 $18.89 $16.28 78,385
2017-02-07 $18.81 $18.81 $18.61 $18.68 $16.09 37,071
2017-02-06 $18.87 $18.96 $18.77 $18.78 $16.18 47,266
2017-02-03 $18.84 $19.00 $18.80 $18.89 $16.28 26,822
2017-02-02 $18.66 $18.74 $18.66 $18.70 $16.11 16,533
2017-02-01 $18.44 $18.60 $18.37 $18.56 $15.99 11,925
2017-01-31 $18.34 $18.39 $18.25 $18.32 $15.78 45,748
2017-01-30 $18.35 $18.35 $18.25 $18.29 $15.76 36,094
2017-01-27 $18.44 $18.53 $18.40 $18.52 $15.96 18,954
2017-01-26 $18.28 $18.43 $18.28 $18.43 $15.88 24,582
2017-01-25 $18.35 $18.49 $18.31 $18.43 $15.88 43,389
2017-01-24 $18.10 $18.28 $18.10 $18.23 $15.71 35,471
2017-01-23 $17.89 $18.14 $17.80 $18.12 $15.61 44,941
2017-01-20 $17.53 $17.82 $17.50 $17.82 $15.35 41,531
2017-01-19 $17.50 $17.55 $17.37 $17.48 $15.06 34,232
2017-01-18 $17.67 $17.74 $17.48 $17.49 $15.07 51,505
2017-01-17 $17.48 $17.70 $17.41 $17.65 $15.21 103,947
2017-01-13 $17.27 $17.34 $17.22 $17.31 $14.91 228,684
2017-01-12 $17.36 $17.54 $17.36 $17.39 $14.98 78,843
2017-01-11 $16.74 $17.25 $16.66 $17.24 $14.85 93,598
2017-01-10 $16.86 $17.01 $16.86 $16.90 $14.56 105,263
2017-01-09 $16.80 $16.95 $16.80 $16.83 $14.50 35,499
2017-01-06 $16.88 $16.95 $16.63 $16.69 $14.38 41,405
2017-01-05 $16.79 $17.00 $16.78 $16.95 $14.60 31,067
2017-01-04 $16.67 $16.77 $16.55 $16.77 $14.45 23,140
2017-01-03 $16.19 $16.44 $16.18 $16.37 $14.10 95,447
2016-12-30 $15.98 $16.01 $15.80 $15.89 $13.69 75,406
2016-12-29 $15.83 $16.05 $15.83 $16.05 $13.83 87,855
2016-12-28 $15.70 $15.88 $15.70 $15.82 $13.63 16,321
2016-12-27 $15.62 $15.73 $15.59 $15.65 $13.48 57,692
2016-12-23 $15.53 $15.60 $15.44 $15.58 $13.42 69,830
2016-12-22 $15.16 $15.36 $15.08 $15.31 $13.19 95,099
2016-12-21 $15.01 $15.15 $14.97 $15.11 $13.02 90,142
2016-12-20 $14.91 $14.92 $14.83 $14.88 $12.82 16,531
2016-12-19 $15.01 $15.24 $14.84 $14.84 $12.79 41,728
2016-12-16 $15.74 $15.75 $15.56 $15.58 $13.00 35,094
2016-12-15 $15.53 $15.72 $15.40 $15.67 $13.07 173,841
2016-12-14 $15.88 $15.98 $15.51 $15.53 $12.95 114,490
2016-12-13 $16.02 $16.08 $15.85 $15.90 $13.26 57,148
2016-12-12 $15.89 $16.11 $15.84 $15.86 $13.23 24,974
2016-12-09 $16.03 $16.20 $16.00 $16.00 $13.35 13,526
2016-12-08 $15.98 $16.03 $15.92 $15.99 $13.34 47,280
2016-12-07 $15.91 $16.03 $15.76 $16.03 $13.37 234,836
2016-12-06 $15.41 $15.71 $15.41 $15.66 $13.06 43,791
2016-12-05 $15.23 $15.42 $15.23 $15.41 $12.85 540,750
2016-12-02 $15.19 $15.35 $15.15 $15.17 $12.65 457,850
2016-12-01 $15.70 $15.70 $15.15 $15.17 $12.65 114,464
2016-11-30 $16.07 $16.13 $16.00 $16.04 $13.38 77,275
2016-11-29 $16.12 $16.13 $15.88 $15.89 $13.25 82,417
2016-11-28 $16.02 $16.25 $15.98 $16.16 $13.48 42,390
2016-11-25 $15.91 $15.92 $15.83 $15.84 $13.21 33,449
2016-11-23 $15.90 $16.04 $15.81 $16.04 $13.38 31,025
2016-11-22 $16.37 $16.43 $16.08 $16.09 $13.42 28,847
2016-11-21 $15.95 $16.08 $15.93 $16.07 $13.40 77,418
2016-11-18 $15.73 $15.81 $15.61 $15.74 $13.13 29,702
2016-11-17 $15.81 $15.93 $15.62 $15.62 $13.03 35,799
2016-11-16 $15.73 $15.84 $15.63 $15.84 $13.21 20,951
2016-11-15 $15.85 $16.20 $15.76 $16.17 $13.49 43,367
2016-11-14 $15.55 $15.65 $15.28 $15.59 $13.00 51,240
2016-11-11 $15.84 $15.84 $15.12 $15.66 $13.06 567,992
2016-11-10 $17.02 $17.10 $16.19 $16.21 $13.52 166,953
2016-11-09 $17.67 $18.01 $17.55 $17.76 $14.81 36,935
2016-11-08 $18.04 $18.37 $17.97 $18.31 $15.27 24,077
2016-11-07 $17.95 $18.20 $17.95 $18.10 $15.10 72,922
2016-11-04 $17.44 $17.63 $17.30 $17.36 $14.48 55,939
2016-11-03 $17.89 $18.00 $17.55 $17.58 $14.66 31,952
2016-11-02 $17.80 $17.91 $17.50 $17.63 $14.71 34,309
2016-11-01 $18.47 $18.47 $17.78 $17.95 $14.97 26,331
2016-10-31 $18.71 $18.72 $18.54 $18.64 $15.55 18,668
2016-10-28 $18.74 $18.78 $18.45 $18.56 $15.48 14,780
2016-10-27 $18.89 $18.94 $18.67 $18.67 $15.57 28,740
2016-10-26 $18.73 $18.85 $18.61 $18.82 $15.70 24,477
2016-10-25 $18.75 $19.01 $18.72 $18.94 $15.80 28,258
2016-10-24 $19.01 $19.08 $18.91 $18.99 $15.84 69,174
2016-10-21 $18.47 $18.77 $18.39 $18.67 $15.57 85,980
2016-10-20 $18.30 $18.62 $18.30 $18.61 $15.52 67,044
2016-10-19 $18.47 $18.49 $18.30 $18.31 $15.27 50,382
2016-10-18 $18.15 $18.38 $18.10 $18.32 $15.28 38,680
2016-10-17 $17.81 $18.06 $17.81 $17.97 $14.99 121,018
2016-10-14 $18.16 $18.16 $17.85 $17.85 $14.89 47,494
2016-10-13 $17.64 $17.88 $17.57 $17.88 $14.91 40,347
2016-10-12 $17.72 $17.90 $17.67 $17.76 $14.81 31,004
2016-10-11 $17.96 $17.96 $17.70 $17.77 $14.82 19,515
2016-10-10 $17.99 $18.04 $17.90 $17.95 $14.97 57,255
2016-10-07 $17.90 $17.95 $17.68 $17.83 $14.87 14,595
2016-10-06 $17.54 $17.70 $17.49 $17.68 $14.75 42,747
2016-10-05 $17.35 $17.59 $17.35 $17.59 $14.67 58,414
2016-10-04 $17.48 $17.48 $17.11 $17.16 $14.31 25,572
2016-10-03 $17.02 $17.45 $17.01 $17.44 $14.55 20,563
2016-09-30 $17.03 $17.07 $16.92 $16.96 $14.15 39,477
2016-09-29 $17.42 $17.43 $16.90 $16.96 $14.15 20,123
2016-09-28 $17.01 $17.32 $16.97 $17.31 $14.44 42,175
2016-09-27 $17.04 $17.04 $16.82 $17.01 $14.19 23,776
2016-09-26 $16.97 $17.10 $16.89 $16.90 $14.10 23,111
2016-09-23 $17.34 $17.39 $17.06 $17.08 $14.25 74,977
2016-09-22 $17.61 $17.73 $17.39 $17.43 $14.54 63,101
2016-09-21 $17.21 $17.34 $16.96 $17.32 $14.45 24,461
2016-09-20 $17.00 $17.03 $16.87 $16.95 $14.14 32,699
2016-09-19 $16.94 $17.11 $16.78 $16.80 $14.01 14,299
2016-09-16 $16.68 $16.82 $16.41 $16.76 $13.98 53,358
2016-09-15 $16.56 $16.83 $16.33 $16.75 $13.97 50,329
2016-09-14 $16.42 $16.72 $16.42 $16.42 $13.70 76,007
2016-09-13 $17.18 $17.18 $16.45 $16.56 $13.81 107,106
2016-09-12 $16.86 $17.39 $16.74 $17.37 $14.49 183,440
2016-09-09 $17.53 $17.53 $17.08 $17.08 $14.25 97,405
2016-09-08 $18.04 $18.14 $17.82 $17.99 $15.01 90,844
2016-09-07 $17.96 $17.97 $17.76 $17.92 $14.95 115,391
2016-09-06 $17.49 $17.95 $17.49 $17.90 $14.93 39,614
2016-09-02 $17.26 $17.54 $17.26 $17.46 $14.56 93,873
2016-09-01 $17.20 $17.25 $17.02 $17.20 $14.35 29,579
2016-08-31 $17.41 $17.47 $16.96 $17.22 $14.36 42,808
2016-08-30 $17.24 $17.27 $17.11 $17.20 $14.35 22,068
2016-08-29 $16.90 $17.38 $16.90 $17.26 $14.40 95,697
2016-08-26 $17.24 $17.61 $16.83 $16.83 $14.04 198,024
2016-08-25 $17.31 $17.31 $17.07 $17.17 $14.32 124,873
2016-08-24 $17.20 $17.43 $17.13 $17.30 $14.43 56,006
2016-08-23 $17.63 $17.64 $17.24 $17.25 $14.39 58,382
2016-08-22 $17.62 $17.75 $17.41 $17.44 $14.55 99,251
2016-08-19 $17.53 $17.81 $17.30 $17.74 $14.80 43,565
2016-08-18 $17.66 $17.71 $17.44 $17.54 $14.63 98,399
2016-08-17 $17.38 $17.65 $17.16 $17.62 $14.70 91,545
2016-08-16 $17.71 $17.73 $17.54 $17.56 $14.65 123,866
2016-08-15 $17.71 $17.87 $17.64 $17.64 $14.71 122,362
2016-08-12 $17.72 $17.89 $17.53 $17.61 $14.69 53,387
2016-08-11 $17.60 $17.95 $17.60 $17.93 $14.96 46,182
2016-08-10 $17.90 $17.90 $17.61 $17.71 $14.77 132,829
2016-08-09 $17.63 $17.89 $17.63 $17.79 $14.84 298,415
2016-08-08 $17.59 $17.72 $17.40 $17.60 $14.68 319,399
2016-08-05 $17.71 $17.81 $17.53 $17.75 $14.81 55,683
2016-08-04 $17.20 $17.63 $17.15 $17.52 $14.61 57,767
2016-08-03 $16.63 $17.15 $16.52 $17.13 $14.29 69,456
2016-08-02 $17.09 $17.09 $16.68 $16.81 $14.02 24,604
2016-08-01 $17.02 $17.12 $16.95 $16.95 $14.14 34,997
2016-07-29 $16.66 $17.04 $16.66 $17.03 $14.21 46,973
2016-07-28 $16.61 $16.61 $16.39 $16.43 $13.71 61,395
2016-07-27 $16.75 $16.78 $16.59 $16.71 $13.94 36,016
2016-07-26 $16.64 $16.75 $16.64 $16.70 $13.93 54,500
2016-07-25 $16.81 $16.88 $16.56 $16.61 $13.86 76,441
2016-07-22 $16.68 $16.84 $16.59 $16.78 $14.00 96,034
2016-07-21 $16.70 $16.82 $16.57 $16.66 $13.90 56,625
2016-07-20 $16.58 $16.71 $16.50 $16.60 $13.85 173,853
2016-07-19 $16.47 $16.60 $16.42 $16.58 $13.83 69,895
2016-07-18 $16.07 $16.47 $16.05 $16.46 $13.73 56,631
2016-07-15 $15.82 $16.13 $15.82 $16.10 $13.43 53,292
2016-07-14 $16.02 $16.11 $15.90 $15.94 $13.30 64,401
2016-07-13 $15.56 $15.80 $15.41 $15.72 $13.11 17,630
2016-07-12 $15.58 $15.65 $15.47 $15.47 $12.90 16,108
2016-07-11 $15.20 $15.36 $15.20 $15.29 $12.75 133,973
2016-07-08 $14.97 $15.14 $14.92 $15.13 $12.62 51,244
2016-07-07 $14.69 $14.73 $14.54 $14.54 $12.13 35,529
2016-07-06 $14.66 $14.70 $14.44 $14.63 $12.20 28,087
2016-07-05 $14.84 $14.98 $14.73 $14.84 $12.38 49,040
2016-07-01 $15.03 $15.12 $14.91 $15.08 $12.58 35,345
2016-06-30 $14.82 $15.08 $14.78 $15.00 $12.51 103,254
2016-06-29 $14.65 $14.84 $14.62 $14.79 $12.34 180,471
2016-06-28 $13.91 $14.24 $13.91 $14.24 $11.88 132,548
2016-06-27 $13.76 $13.88 $13.54 $13.69 $11.42 154,870
2016-06-24 $13.75 $14.09 $13.75 $13.84 $11.54 79,067
2016-06-23 $14.05 $14.41 $14.05 $14.41 $12.02 44,534
2016-06-22 $13.84 $14.02 $13.84 $13.93 $11.62 51,529
2016-06-21 $13.77 $13.82 $13.57 $13.75 $11.47 23,454
2016-06-20 $13.67 $13.86 $13.67 $13.71 $11.44 16,358
2016-06-17 $13.26 $13.37 $13.26 $13.35 $11.14 17,409
2016-06-16 $12.93 $13.18 $12.85 $13.14 $10.96 33,697
2016-06-15 $12.98 $13.15 $12.87 $13.04 $10.88 18,258
2016-06-14 $13.10 $13.20 $12.77 $12.87 $10.74 30,741
2016-06-13 $13.07 $13.23 $13.02 $13.09 $10.92 16,223
2016-06-10 $13.50 $13.53 $13.37 $13.40 $11.18 17,456
2016-06-09 $13.95 $13.97 $13.75 $13.81 $11.52 75,940
2016-06-08 $13.72 $14.00 $13.72 $13.99 $11.67 20,257
2016-06-07 $13.24 $13.43 $13.24 $13.37 $11.15 12,683
2016-06-06 $13.16 $13.25 $13.11 $13.20 $11.01 24,992
2016-06-03 $13.11 $13.11 $12.90 $13.02 $10.86 73,411
2016-06-02 $12.53 $12.75 $12.53 $12.73 $10.62 40,058
2016-06-01 $12.54 $12.71 $12.51 $12.64 $10.54 151,503
2016-05-31 $12.51 $12.61 $12.32 $12.39 $10.34 30,981
2016-05-27 $12.60 $12.62 $12.46 $12.52 $10.44 11,820
2016-05-26 $12.86 $12.86 $12.69 $12.73 $10.62 11,950
2016-05-25 $12.72 $12.84 $12.58 $12.61 $10.52 21,015
2016-05-24 $12.69 $12.78 $12.52 $12.55 $10.47 26,393
2016-05-23 $12.55 $12.82 $12.46 $12.47 $10.40 44,395
2016-05-20 $12.83 $12.92 $12.81 $12.89 $10.75 124,731
2016-05-19 $12.61 $12.68 $12.50 $12.65 $10.55 30,806
2016-05-18 $12.84 $13.05 $12.75 $12.76 $10.64 37,632
2016-05-17 $13.23 $13.25 $13.05 $13.13 $10.95 81,403
2016-05-16 $13.34 $13.42 $13.29 $13.32 $11.11 97,684
2016-05-13 $13.52 $13.52 $13.26 $13.33 $11.12 11,208
2016-05-12 $13.59 $13.74 $13.39 $13.71 $11.44 13,011
2016-05-11 $13.67 $13.67 $13.50 $13.60 $11.34 76,148
2016-05-10 $13.02 $13.33 $13.02 $13.33 $11.12 81,546
2016-05-09 $12.81 $12.88 $12.18 $12.71 $10.60 49,097
2016-05-06 $12.79 $13.02 $12.77 $13.02 $10.86 7,637
2016-05-05 $13.21 $13.21 $12.79 $12.88 $10.74 33,526
2016-05-04 $12.85 $13.05 $12.79 $12.95 $10.80 145,487
2016-05-03 $13.09 $13.10 $12.79 $12.84 $10.71 38,074
2016-05-02 $13.28 $13.38 $13.25 $13.29 $11.09 28,106
2016-04-29 $13.61 $13.71 $13.41 $13.50 $11.26 42,819
2016-04-28 $13.42 $13.59 $13.39 $13.40 $11.18 34,145
2016-04-27 $13.27 $13.50 $13.25 $13.50 $11.26 41,938
2016-04-26 $13.03 $13.21 $13.03 $13.16 $10.98 17,315
2016-04-25 $13.03 $13.04 $12.90 $12.93 $10.79 37,571
2016-04-22 $12.97 $13.04 $12.90 $12.93 $10.79 94,167
2016-04-21 $13.20 $13.34 $13.09 $13.14 $10.96 57,734
2016-04-20 $13.18 $13.26 $13.11 $13.21 $11.02 75,605
2016-04-19 $13.12 $13.38 $13.12 $13.31 $11.10 27,727
2016-04-18 $13.03 $13.18 $12.86 $12.87 $10.74 66,909
2016-04-15 $13.24 $13.33 $13.16 $13.24 $11.04 37,693
2016-04-14 $13.35 $13.41 $13.16 $13.26 $11.06 36,425
2016-04-13 $13.17 $13.42 $13.15 $13.39 $11.17 86,203
2016-04-12 $12.92 $12.94 $12.61 $12.94 $10.79 52,236
2016-04-11 $12.68 $12.86 $12.68 $12.70 $10.59 45,486
2016-04-08 $12.13 $12.39 $12.13 $12.39 $10.34 31,093
2016-04-07 $11.75 $11.81 $11.66 $11.72 $9.78 22,692
2016-04-06 $11.76 $11.95 $11.76 $11.87 $9.90 63,735
2016-04-05 $11.92 $12.05 $11.84 $11.93 $9.95 27,393
2016-04-04 $12.38 $12.43 $12.05 $12.05 $10.05 13,610
2016-04-01 $12.31 $12.66 $12.10 $12.57 $10.49 25,325
2016-03-31 $12.42 $12.71 $12.33 $12.33 $10.28 18,637
2016-03-30 $12.60 $12.72 $12.50 $12.51 $10.44 43,916
2016-03-29 $12.31 $12.54 $12.20 $12.43 $10.37 59,661
2016-03-28 $12.32 $12.45 $12.17 $12.36 $10.31 68,823
2016-03-24 $11.97 $11.99 $11.84 $11.95 $9.97 29,618
2016-03-23 $12.35 $12.35 $12.09 $12.09 $10.08 27,027
2016-03-22 $12.47 $12.66 $12.46 $12.52 $10.44 83,367
2016-03-21 $12.41 $12.58 $12.40 $12.52 $10.44 73,016
2016-03-18 $12.35 $12.46 $12.31 $12.41 $10.35 325,736
2016-03-17 $12.20 $12.44 $12.03 $12.34 $10.29 46,069
2016-03-16 $11.12 $11.58 $11.01 $11.58 $9.66 66,991
2016-03-15 $11.55 $11.63 $11.22 $11.31 $9.43 100,329
2016-03-14 $12.24 $12.24 $11.93 $11.99 $10.00 86,019
2016-03-11 $12.19 $12.33 $12.15 $12.33 $10.28 39,169
2016-03-10 $11.81 $12.15 $11.66 $12.13 $10.12 112,222
2016-03-09 $11.71 $11.83 $11.67 $11.77 $9.82 118,266
2016-03-08 $11.60 $11.60 $11.42 $11.48 $9.58 286,017
2016-03-07 $11.56 $11.61 $11.42 $11.46 $9.56 102,117
2016-03-04 $11.85 $11.85 $11.47 $11.59 $9.67 89,120
2016-03-03 $10.91 $11.26 $10.89 $11.26 $9.39 75,988
2016-03-02 $10.49 $10.70 $10.49 $10.64 $8.88 46,286
2016-03-01 $10.13 $10.50 $10.11 $10.50 $8.76 43,803
2016-02-29 $10.06 $10.14 $9.97 $10.06 $8.39 64,217
2016-02-26 $10.06 $10.06 $9.85 $9.93 $8.28 25,299
2016-02-25 $10.00 $10.08 $9.97 $10.05 $8.38 50,440
2016-02-24 $9.76 $9.97 $9.73 $9.94 $8.29 20,136
2016-02-23 $10.13 $10.19 $10.04 $10.08 $8.41 63,081
2016-02-22 $10.07 $10.26 $9.99 $10.26 $8.56 30,097
2016-02-19 $9.66 $9.81 $9.64 $9.80 $8.17 25,127
2016-02-18 $9.77 $9.85 $9.71 $9.76 $8.14 116,094
2016-02-17 $9.71 $9.95 $9.71 $9.83 $8.20 28,728
2016-02-16 $9.57 $9.60 $9.50 $9.54 $7.96 25,662
2016-02-12 $9.44 $9.47 $9.40 $9.44 $7.87 46,360
2016-02-11 $9.52 $9.55 $9.35 $9.41 $7.85 9,756
2016-02-10 $9.75 $9.89 $9.68 $9.68 $8.07 27,125
2016-02-09 $9.53 $9.74 $9.47 $9.64 $8.04 22,924
2016-02-08 $9.95 $9.95 $9.72 $9.75 $8.13 21,787
2016-02-05 $10.04 $10.06 $9.98 $10.00 $8.34 21,915
2016-02-04 $9.98 $10.12 $9.93 $10.11 $8.43 65,971
2016-02-03 $9.67 $9.87 $9.54 $9.87 $8.23 52,149
2016-02-02 $9.70 $9.70 $9.52 $9.57 $7.98 33,464
2016-02-01 $9.56 $9.87 $9.54 $9.85 $8.22 75,192
2016-01-29 $9.19 $9.59 $9.19 $9.54 $7.96 335,486
2016-01-28 $8.97 $8.97 $8.84 $8.94 $7.46 40,180
2016-01-27 $8.90 $8.98 $8.73 $8.74 $7.29 36,072
2016-01-26 $8.70 $8.82 $8.64 $8.80 $7.34 7,418
2016-01-25 $8.79 $8.82 $8.76 $8.76 $7.31 23,832
2016-01-22 $8.79 $8.79 $8.70 $8.76 $7.31 37,794
2016-01-21 $8.62 $8.71 $8.55 $8.55 $7.13 68,500
2016-01-20 $8.88 $8.89 $8.62 $8.85 $7.38 280,959
2016-01-19 $9.15 $9.15 $9.00 $9.01 $7.52 71,879
2016-01-15 $9.15 $9.19 $9.09 $9.15 $7.63 64,653
2016-01-14 $9.40 $9.49 $9.31 $9.45 $7.88 58,160
2016-01-13 $9.62 $9.63 $9.41 $9.44 $7.87 46,657
2016-01-12 $9.56 $9.66 $9.43 $9.58 $7.99 46,092
2016-01-11 $9.72 $9.77 $9.39 $9.42 $7.86 39,747
2016-01-08 $9.60 $9.70 $9.52 $9.52 $7.94 160,570
2016-01-07 $9.56 $9.58 $9.50 $9.55 $7.97 47,910
2016-01-06 $9.79 $9.83 $9.76 $9.77 $8.15 55,090
2016-01-05 $9.99 $9.99 $9.88 $9.88 $8.24 46,978
2016-01-04 $10.22 $10.22 $9.92 $9.97 $8.32 44,940
2015-12-31 $10.34 $10.44 $10.26 $10.38 $8.66 49,038
2015-12-30 $10.46 $10.46 $10.25 $10.37 $8.65 99,646
2015-12-29 $10.69 $10.73 $10.56 $10.64 $8.88 99,675
2015-12-28 $10.64 $10.71 $10.56 $10.71 $8.93 59,191
2015-12-24 $10.49 $10.58 $10.43 $10.56 $8.81 18,024
2015-12-23 $10.33 $10.54 $10.31 $10.54 $8.79 85,845
2015-12-22 $10.24 $10.24 $10.11 $10.17 $8.48 39,926
2015-12-21 $10.44 $10.44 $10.13 $10.24 $8.54 111,682
2015-12-18 $10.99 $11.03 $10.62 $10.62 $8.53 67,632
2015-12-17 $11.25 $11.32 $11.03 $11.03 $8.86 16,345
2015-12-16 $10.94 $11.28 $10.80 $11.25 $9.03 70,020
2015-12-15 $11.25 $11.25 $11.10 $11.13 $8.94 15,013
2015-12-14 $11.22 $11.22 $11.05 $11.09 $8.90 61,902
2015-12-11 $11.38 $11.38 $11.20 $11.22 $9.01 82,652
2015-12-10 $11.69 $11.70 $11.45 $11.45 $9.19 19,713
2015-12-09 $11.76 $11.97 $11.76 $11.81 $9.48 49,268
2015-12-08 $11.50 $11.70 $11.39 $11.64 $9.35 25,580
2015-12-07 $11.95 $11.95 $11.74 $11.79 $9.47 24,429
2015-12-04 $11.95 $11.95 $11.77 $11.80 $9.47 34,403
2015-12-03 $11.98 $12.11 $11.94 $11.94 $9.59 49,415
2015-12-02 $11.65 $11.70 $11.57 $11.67 $9.37 17,256
2015-12-01 $11.46 $11.59 $11.45 $11.52 $9.25 19,202
2015-11-30 $11.73 $11.73 $11.41 $11.46 $9.20 53,406
2015-11-27 $12.25 $12.25 $11.94 $11.96 $9.60 122,462
2015-11-25 $12.17 $12.25 $12.07 $12.20 $9.80 12,782
2015-11-24 $12.51 $12.58 $12.50 $12.56 $10.08 13,716
2015-11-23 $12.58 $12.61 $12.43 $12.53 $10.06 71,133
2015-11-20 $12.64 $12.80 $12.64 $12.78 $10.26 48,032
2015-11-19 $12.40 $12.57 $12.37 $12.57 $10.09 14,988
2015-11-18 $12.20 $12.36 $12.17 $12.36 $9.92 50,979
2015-11-17 $12.26 $12.26 $12.13 $12.16 $9.76 30,317
2015-11-16 $11.97 $12.14 $11.97 $12.13 $9.74 15,204
2015-11-13 $12.20 $12.20 $11.99 $11.99 $9.63 27,333
2015-11-12 $12.22 $12.38 $12.16 $12.25 $9.84 49,216
2015-11-11 $12.53 $12.53 $12.29 $12.44 $9.99 30,060
2015-11-10 $12.06 $12.36 $11.96 $12.32 $9.89 85,199
2015-11-09 $12.26 $12.26 $12.10 $12.12 $9.73 19,774
2015-11-06 $12.22 $12.36 $11.99 $12.31 $9.88 34,606
2015-11-05 $12.34 $12.50 $12.30 $12.50 $10.03 30,704
2015-11-04 $12.54 $12.62 $12.27 $12.36 $9.92 31,005
2015-11-03 $12.05 $12.42 $12.05 $12.42 $9.97 60,318
2015-11-02 $11.84 $12.06 $11.72 $12.06 $9.68 32,425
2015-10-30 $11.82 $11.90 $11.58 $11.80 $9.47 60,928
2015-10-29 $11.68 $11.86 $11.61 $11.83 $9.50 36,015
2015-10-28 $11.74 $11.88 $11.71 $11.75 $9.43 6,050
2015-10-27 $11.68 $11.75 $11.68 $11.71 $9.40 12,542
2015-10-26 $11.87 $11.92 $11.74 $11.74 $9.43 41,696
2015-10-23 $11.88 $11.89 $11.77 $11.82 $9.49 39,909
2015-10-22 $11.61 $11.79 $11.61 $11.77 $9.45 23,655
2015-10-21 $11.58 $11.58 $11.46 $11.48 $9.22 23,562
2015-10-20 $11.71 $11.75 $11.60 $11.63 $9.34 35,010
2015-10-19 $11.70 $11.73 $11.64 $11.68 $9.38 28,802
2015-10-16 $11.89 $11.93 $11.73 $11.82 $9.49 16,336
2015-10-15 $11.83 $11.97 $11.70 $11.96 $9.60 44,026
2015-10-14 $11.74 $11.86 $11.72 $11.85 $9.51 247,410
2015-10-13 $11.96 $12.01 $11.64 $11.65 $9.35 60,559
2015-10-12 $12.41 $12.41 $12.21 $12.27 $9.85 33,768
2015-10-09 $12.31 $12.44 $12.24 $12.41 $9.96 39,116
2015-10-08 $11.94 $12.26 $11.91 $12.26 $9.84 67,437
2015-10-07 $11.92 $12.16 $11.74 $11.88 $9.54 38,712
2015-10-06 $11.49 $11.68 $11.49 $11.63 $9.34 13,438
2015-10-05 $11.27 $11.44 $11.27 $11.36 $9.12 36,256
2015-10-02 $10.57 $11.15 $10.50 $11.15 $8.95 53,149
2015-10-01 $10.80 $10.81 $10.58 $10.64 $8.54 17,557
2015-09-30 $10.73 $10.78 $10.59 $10.75 $8.63 60,436
2015-09-29 $10.22 $10.42 $10.13 $10.36 $8.32 69,137
2015-09-28 $10.62 $10.62 $10.25 $10.25 $8.23 55,662
2015-09-25 $10.79 $10.82 $10.70 $10.70 $8.59 13,528
2015-09-24 $10.02 $10.72 $9.92 $10.69 $8.58 78,945
2015-09-23 $10.57 $10.59 $10.40 $10.47 $8.41 178,267
2015-09-22 $10.78 $10.83 $10.47 $10.66 $8.56 82,559
2015-09-21 $11.39 $11.39 $11.07 $11.11 $8.92 46,840
2015-09-18 $11.77 $11.78 $11.37 $11.37 $9.13 17,648
2015-09-17 $11.71 $12.12 $11.67 $11.87 $9.53 31,980
2015-09-16 $11.84 $11.99 $11.84 $11.94 $9.59 24,096
2015-09-15 $11.61 $11.70 $11.49 $11.67 $9.37 47,835
2015-09-14 $11.50 $11.81 $11.48 $11.75 $9.43 33,402
2015-09-11 $11.51 $11.52 $11.40 $11.44 $9.18 101,552
2015-09-10 $11.32 $11.53 $11.30 $11.43 $9.18 82,470
2015-09-09 $11.91 $12.06 $11.78 $11.79 $9.47 39,649
2015-09-08 $11.83 $11.89 $11.74 $11.74 $9.43 76,645

VanEck Brazil Small-Cap ETF (BRF) News Headlines

Recent VanEck Brazil Small-Cap ETF (BRF) News
Similar Companies to VanEck Brazil Small-Cap ETF (BRF) 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.