VanEck China Bond ETF (CBON) Exchange: NYSE ARCA

Data as of April 25, 2024

$21.86 ($-0.01) -0.05%

VanEck China Bond ETF - Daily Information
Click for more stock information on VanEck China Bond ETF.
Daily Information Data
Date April 25, 2024
Open $21.85
Previous Close $21.86
High $21.86
Low $21.84
Adjusted Open $21.85
Previous Adjusted Close $21.86
Adjusted High $21.86
Adjusted Low $21.84

About VanEck China Bond ETF (CBON)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Index is comprised of fixed-rate, Renminbi (“RMB”)-denominated bonds issued in the People’s Republic of China (“China” or the “PRC”) by Chinese credit, governmental and quasi-governmental (e.g., policy banks) issuers (“RMB Bonds”). Chinese credit issuers are generally considered to be issuers of central enterprise bonds, local enterprise bonds, medium-term notes, corporate bonds and railway debt. Credit RMB Bonds must have an issuer rating of AAA or equivalent by one or more of the Chinese local rating agencies recognized by the relevant authorities in the PRC to be included in the Index. China currently has three policy banks, which are state-owned banks responsible for financing economic and trade development and state invested projects. As of June 30, 20 20 , the Index was comprised of 4,862 bonds of 777 issuers. 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 Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Index and does not take temporary defensive posit ions that are inconsistent with its investment objective of seeking to replicate the Index . Because of the practical difficulties and expense of purchasing all of the securities in the Index, the Fund does not purchase all of the securities in the Index. Instead, the Adviser and/or Sub-Adviser (defined below) utilize a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Index. RMB Bonds are traded on the inter-bank bond market or the exchange-traded bond market in the PRC. Currently, the inter-bank bond market is much larger with respect to trading volume and is generally considered more liquid than the exchange-traded bond market. The inter-bank bond market is a quote-driven over-the-counter (“OTC”) market for institutional investors, while the exchange-traded bond market is an electronic automatic matching system where securities are traded on the Shanghai Stock Exchange or the Shenzhen Stock Exchange. These RMB Bonds are made available to domestic PRC investors and certain foreign investors, including via the Bond Connect program, through those that have been approved as a Renminbi Qualified Foreign Institutional Investor (“RQFII”) or a Qualified Foreign Institutional Investor (“QFII”) and those registered under the China interbank bond market program for foreign institutional investors. An RQFII or QFII license may be obtained by application to the China Securities Regulatory Commission (“CSRC”). After obtaining a RQFII or QFII license, the RQFII or QFII would also need to register their status with State Administration of Foreign Exchange ("SAFE"). Investment companies are not currently within the types of entities that are eligible for a RQFII or QFII license. The Fund seeks to achieve its investment objective by primarily investing in RMB Bonds. Because the Fund does not satisfy the criteria to qualify as a RQFII or QFII itself, the Fund currently invests directly in RMB Bonds via the RQFII license of China Asset Management (Hong Kong) Limited, the Fund’s Sub-Adviser (the “Sub-Adviser”). The Sub-Adviser has obtained RQFII status , which the Sub-Adviser uses to invest the Fund’s assets in RMB Bonds. Assets not allocated to the Sub-Adviser for investment will be managed by the Adviser. I n the future, the Fund may satisfy the criteria to qualify as a RQFII or QFII itself, the Fund may invest directly in RMB Bonds via the RQFII or QFII licen s e of the Adviser or an affiliate thereof and/or the Fund may also be able to invest in RMB Bonds using Bond Connect or the China interbank bond market program for foreign institutional investors. The Fund is classified as a non-diversified fund and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials s ector , and the government and industrials sector s represented a significant portion of the Fund.

Historical Stock Data for VanEck China Bond ETF (CBON)

Date Open High Low Close Adj.Close Volume
2024-04-12 $21.85 $21.86 $21.84 $21.86 $21.86 1,718
2024-04-11 $21.87 $21.88 $21.86 $21.87 $21.87 2,776
2024-04-10 $21.82 $21.82 $21.77 $21.79 $21.79 843
2024-04-09 $21.90 $21.90 $21.89 $21.90 $21.90 1,607
2024-04-08 $21.87 $21.88 $21.87 $21.87 $21.87 1,726
2024-04-05 $21.82 $21.86 $21.81 $21.84 $21.84 4,874
2024-04-04 $21.84 $21.87 $21.84 $21.86 $21.86 1,838
2024-04-03 $21.81 $21.85 $21.81 $21.85 $21.85 1,824
2024-04-02 $21.77 $21.79 $21.77 $21.79 $21.79 915
2024-04-01 $21.74 $21.76 $21.73 $21.74 $21.74 2,196
2024-03-28 $21.85 $21.85 $21.81 $21.83 $21.79 2,599
2024-03-27 $21.85 $21.86 $21.83 $21.85 $21.80 1,283
2024-03-26 $21.83 $21.83 $21.80 $21.83 $21.78 2,664
2024-03-25 $21.75 $21.83 $21.75 $21.81 $21.77 2,931
2024-03-22 $21.80 $21.80 $21.70 $21.75 $21.75 16,279
2024-03-21 $21.93 $21.94 $21.91 $21.93 $21.93 8,943
2024-03-20 $21.89 $21.91 $21.89 $21.91 $21.91 17,335
2024-03-19 $21.94 $21.94 $21.92 $21.93 $21.93 1,516
2024-03-18 $21.95 $21.95 $21.92 $21.92 $21.92 818
2024-03-15 $21.92 $21.92 $21.89 $21.91 $21.91 2,577
2024-03-14 $21.95 $21.95 $21.92 $21.93 $21.93 4,090
2024-03-13 $22.00 $22.00 $21.95 $21.96 $21.96 7,064
2024-03-12 $21.97 $21.98 $21.97 $21.98 $21.98 1,496
2024-03-11 $22.01 $22.02 $22.00 $22.02 $22.02 9,359
2024-03-08 $21.99 $22.02 $21.95 $21.98 $21.98 3,891
2024-03-07 $21.99 $22.00 $21.99 $22.00 $22.00 6,058
2024-03-06 $21.94 $21.96 $21.93 $21.93 $21.93 4,248
2024-03-05 $21.93 $21.93 $21.92 $21.93 $21.93 2,602
2024-03-04 $21.87 $21.93 $21.87 $21.92 $21.92 4,319
2024-03-01 $21.90 $21.93 $21.89 $21.93 $21.93 2,943
2024-02-29 $22.01 $22.01 $22.00 $22.01 $21.96 2,760
2024-02-28 $21.98 $21.98 $21.96 $21.98 $21.93 8,005
2024-02-27 $21.96 $21.98 $21.96 $21.98 $21.92 1,048
2024-02-26 $21.98 $21.98 $21.96 $21.97 $21.92 4,802
2024-02-23 $21.98 $22.00 $21.98 $22.00 $21.95 2,508
2024-02-22 $22.00 $22.00 $21.99 $21.99 $21.93 4,060
2024-02-21 $22.01 $22.01 $21.96 $21.98 $21.92 4,829
2024-02-20 $21.92 $22.00 $21.92 $21.99 $21.94 3,497
2024-02-16 $21.89 $21.91 $21.87 $21.91 $21.86 7,845
2024-02-15 $21.90 $21.91 $21.90 $21.91 $21.86 7,785
2024-02-14 $21.83 $21.84 $21.83 $21.84 $21.84 8,077
2024-02-13 $21.85 $21.87 $21.82 $21.84 $21.84 1,495
2024-02-12 $21.87 $21.89 $21.87 $21.88 $21.88 3,659
2024-02-09 $21.87 $21.89 $21.86 $21.88 $21.88 2,295
2024-02-08 $21.86 $21.87 $21.85 $21.87 $21.87 3,999
2024-02-07 $21.90 $21.91 $21.87 $21.91 $21.91 10,192
2024-02-06 $21.91 $21.94 $21.91 $21.93 $21.93 4,118
2024-02-05 $21.89 $21.89 $21.84 $21.85 $21.85 3,668
2024-02-02 $21.86 $21.88 $21.85 $21.87 $21.87 2,778
2024-02-01 $22.01 $22.01 $21.98 $21.99 $21.99 3,508
2024-01-31 $22.02 $22.05 $22.01 $22.01 $21.97 8,816
2024-01-30 $21.99 $22.01 $21.97 $21.98 $21.94 3,726
2024-01-29 $21.95 $21.97 $21.94 $21.97 $21.97 3,798
2024-01-26 $21.91 $21.98 $21.91 $21.95 $21.95 3,386
2024-01-25 $22.02 $22.04 $21.97 $21.98 $21.98 5,256
2024-01-24 $22.07 $22.08 $21.99 $22.02 $22.02 11,775
2024-01-23 $21.98 $22.00 $21.97 $21.99 $21.99 2,867
2024-01-22 $21.90 $21.92 $21.90 $21.92 $21.92 1,515
2024-01-19 $21.87 $21.87 $21.85 $21.87 $21.87 5,690
2024-01-18 $21.82 $21.84 $21.81 $21.83 $21.83 6,755
2024-01-17 $21.79 $21.80 $21.79 $21.80 $21.80 9,624
2024-01-16 $21.83 $21.86 $21.82 $21.82 $21.82 1,083
2024-01-12 $21.94 $21.94 $21.90 $21.90 $21.90 969
2024-01-11 $21.96 $21.99 $21.96 $21.99 $21.99 1,901
2024-01-10 $21.92 $21.95 $21.90 $21.93 $21.93 12,721
2024-01-09 $21.94 $21.96 $21.93 $21.93 $21.93 4,457
2024-01-08 $21.96 $21.99 $21.96 $21.98 $21.98 7,884
2024-01-05 $21.99 $22.03 $21.97 $21.98 $21.98 16,397
2024-01-04 $21.93 $21.94 $21.90 $21.94 $21.94 26,171
2024-01-03 $22.00 $22.00 $21.96 $21.98 $21.98 2,341
2024-01-02 $22.06 $22.06 $21.99 $21.99 $21.99 7,116
2023-12-29 $22.10 $22.13 $22.08 $22.10 $22.10 5,202
2023-12-28 $22.10 $22.13 $22.10 $22.10 $22.10 8,622
2023-12-27 $21.99 $21.99 $21.99 $21.99 $21.99 4,261
2023-12-26 $22.04 $22.05 $21.97 $22.05 $22.05 3,650
2023-12-22 $22.02 $22.02 $21.96 $21.97 $21.97 14,346
2023-12-21 $22.04 $22.04 $22.00 $22.01 $22.01 5,579
2023-12-20 $22.00 $22.00 $21.97 $21.97 $21.97 2,228
2023-12-19 $22.01 $22.10 $22.01 $22.07 $22.07 5,721
2023-12-18 $22.00 $22.00 $21.96 $21.97 $21.97 906
2023-12-15 $22.04 $22.04 $22.01 $22.01 $22.01 1,551
2023-12-14 $22.00 $22.09 $22.00 $22.03 $22.03 3,596
2023-12-13 $21.83 $21.97 $21.83 $21.97 $21.97 6,041
2023-12-12 $21.80 $21.80 $21.80 $21.80 $21.80 727
2023-12-11 $21.77 $21.78 $21.75 $21.78 $21.78 10,206
2023-12-08 $21.85 $21.85 $21.81 $21.82 $21.82 2,107
2023-12-07 $21.94 $21.95 $21.92 $21.93 $21.93 2,199
2023-12-06 $21.87 $21.89 $21.87 $21.88 $21.88 2,023
2023-12-05 $21.94 $21.94 $21.88 $21.89 $21.89 5,780
2023-12-04 $22.00 $22.00 $21.95 $21.96 $21.96 3,536
2023-12-01 $21.96 $22.02 $21.90 $22.02 $22.02 18,202
2023-11-30 $22.02 $22.05 $21.99 $22.05 $22.02 2,801
2023-11-29 $22.07 $22.07 $22.05 $22.06 $22.02 762
2023-11-28 $22.00 $22.09 $22.00 $22.09 $22.05 3,221
2023-11-27 $21.98 $22.00 $21.98 $22.00 $21.96 3,733
2023-11-24 $22.01 $22.02 $22.00 $22.02 $21.99 556
2023-11-22 $21.97 $21.99 $21.96 $21.99 $21.95 5,064
2023-11-21 $22.03 $22.05 $21.96 $22.05 $22.01 8,161
2023-11-20 $21.92 $21.94 $21.92 $21.93 $21.90 9,949
2023-11-17 $21.81 $21.82 $21.80 $21.81 $21.78 1,272
2023-11-16 $21.70 $21.73 $21.70 $21.72 $21.68 6,187
2023-11-15 $21.68 $21.68 $21.67 $21.67 $21.64 453
2023-11-14 $21.62 $21.70 $21.62 $21.70 $21.67 2,742
2023-11-13 $21.56 $21.57 $21.55 $21.57 $21.53 5,907
2023-11-10 $21.58 $21.58 $21.54 $21.56 $21.53 19,568
2023-11-09 $21.53 $21.57 $21.53 $21.55 $21.51 42,585
2023-11-08 $21.58 $21.58 $21.56 $21.57 $21.53 1,096
2023-11-07 $21.55 $21.58 $21.54 $21.58 $21.55 2,035
2023-11-06 $21.59 $21.59 $21.54 $21.54 $21.51 2,957
2023-11-03 $21.50 $21.57 $21.50 $21.56 $21.53 2,012
2023-11-02 $21.48 $21.49 $21.46 $21.46 $21.43 4,254
2023-11-01 $21.33 $21.46 $21.33 $21.46 $21.43 12,249
2023-10-31 $21.32 $21.36 $21.30 $21.32 $21.23 9,994
2023-10-30 $21.36 $21.39 $21.36 $21.38 $21.29 11,732
2023-10-27 $21.35 $21.38 $21.35 $21.37 $21.37 4,673
2023-10-26 $21.37 $21.41 $21.37 $21.40 $21.40 1,653
2023-10-25 $21.35 $21.35 $21.35 $21.35 $21.35 123
2023-10-24 $21.35 $21.40 $21.35 $21.39 $21.39 1,094
2023-10-23 $21.31 $21.38 $21.31 $21.38 $21.38 3,501
2023-10-20 $21.33 $21.35 $21.31 $21.33 $21.33 4,650
2023-10-19 $21.32 $21.32 $21.32 $21.32 $21.32 408
2023-10-18 $21.31 $21.32 $21.30 $21.30 $21.30 1,502
2023-10-17 $21.34 $21.35 $21.33 $21.33 $21.33 746
2023-10-16 $21.42 $21.42 $21.40 $21.40 $21.40 592
2023-10-13 $21.37 $21.38 $21.37 $21.38 $21.38 2,460
2023-10-12 $21.37 $21.39 $21.37 $21.39 $21.39 1,739
2023-10-11 $21.43 $21.43 $21.40 $21.41 $21.41 6,106
2023-10-10 $21.46 $21.48 $21.45 $21.48 $21.48 1,705
2023-10-09 $21.44 $21.47 $21.44 $21.47 $21.47 4,783
2023-10-06 $21.30 $21.41 $21.30 $21.39 $21.39 10,613
2023-10-05 $21.43 $21.43 $21.43 $21.43 $21.43 620
2023-10-04 $21.35 $21.37 $21.35 $21.36 $21.36 4,896
2023-10-03 $21.35 $21.35 $21.33 $21.34 $21.34 3,221
2023-10-02 $21.38 $21.38 $21.34 $21.34 $21.34 4,711
2023-09-29 $21.57 $21.57 $21.46 $21.52 $21.41 9,780
2023-09-28 $21.53 $21.53 $21.52 $21.52 $21.41 1,135
2023-09-27 $21.47 $21.47 $21.42 $21.45 $21.33 8,413
2023-09-26 $21.52 $21.52 $21.47 $21.48 $21.37 11,929
2023-09-25 $21.48 $21.51 $21.48 $21.49 $21.38 5,880
2023-09-22 $21.53 $21.54 $21.53 $21.54 $21.54 2,273
2023-09-21 $21.53 $21.53 $21.51 $21.52 $21.52 2,512
2023-09-20 $21.55 $21.56 $21.51 $21.51 $21.51 8,923
2023-09-19 $21.54 $21.54 $21.52 $21.52 $21.52 879
2023-09-18 $21.56 $21.56 $21.55 $21.55 $21.55 11,157
2023-09-15 $21.59 $21.60 $21.58 $21.59 $21.59 13,422
2023-09-14 $21.58 $21.60 $21.58 $21.59 $21.59 6,802
2023-09-13 $21.62 $21.62 $21.61 $21.61 $21.61 1,844
2023-09-12 $21.50 $21.53 $21.49 $21.53 $21.53 5,637
2023-09-11 $21.39 $21.50 $21.39 $21.49 $21.49 3,003
2023-09-08 $21.35 $21.36 $21.25 $21.34 $21.34 4,406
2023-09-07 $21.43 $21.45 $21.42 $21.43 $21.43 12,027
2023-09-06 $21.51 $21.51 $21.48 $21.49 $21.49 4,011
2023-09-05 $21.56 $21.58 $21.55 $21.58 $21.58 1,209
2023-09-01 $21.70 $21.72 $21.65 $21.66 $21.66 6,655
2023-08-31 $21.68 $21.69 $21.66 $21.68 $21.68 8,623
2023-08-30 $21.64 $21.64 $21.60 $21.60 $21.60 3,997
2023-08-29 $21.54 $21.65 $21.54 $21.64 $21.64 24,649
2023-08-28 $21.62 $21.65 $21.59 $21.64 $21.64 27,172
2023-08-25 $21.65 $21.67 $21.65 $21.66 $21.66 9,043
2023-08-24 $21.69 $21.70 $21.69 $21.69 $21.69 6,091
2023-08-23 $21.65 $21.69 $21.65 $21.65 $21.65 8,145
2023-08-22 $21.62 $21.63 $21.60 $21.63 $21.63 9,274
2023-08-21 $21.65 $21.67 $21.63 $21.64 $21.64 7,226
2023-08-18 $21.58 $21.63 $21.57 $21.58 $21.58 16,727
2023-08-17 $21.59 $21.60 $21.58 $21.60 $21.60 2,029
2023-08-16 $21.50 $21.52 $21.49 $21.51 $21.51 1,665
2023-08-15 $21.56 $21.60 $21.56 $21.56 $21.56 2,248
2023-08-14 $21.61 $21.66 $21.61 $21.64 $21.64 21,216
2023-08-11 $21.74 $21.74 $21.69 $21.71 $21.71 5,576
2023-08-10 $21.83 $21.83 $21.75 $21.77 $21.77 3,840
2023-08-09 $21.77 $21.80 $21.77 $21.80 $21.80 6,209
2023-08-08 $21.80 $21.84 $21.79 $21.82 $21.82 5,456
2023-08-07 $21.87 $21.90 $21.87 $21.88 $21.88 1,151
2023-08-04 $21.94 $21.94 $21.93 $21.93 $21.93 894
2023-08-03 $21.89 $21.92 $21.89 $21.92 $21.92 1,844
2023-08-02 $21.89 $21.89 $21.87 $21.87 $21.87 476
2023-08-01 $21.96 $21.96 $21.92 $21.92 $21.92 3,094
2023-07-31 $22.03 $22.07 $22.03 $22.05 $22.00 3,443
2023-07-28 $22.01 $22.03 $22.01 $22.02 $21.96 11,499
2023-07-27 $22.04 $22.04 $22.01 $22.03 $21.97 48,452
2023-07-26 $22.09 $22.11 $22.06 $22.09 $22.03 7,013
2023-07-25 $22.04 $22.05 $22.03 $22.04 $21.99 4,531
2023-07-24 $21.95 $21.95 $21.92 $21.92 $21.92 1,963
2023-07-21 $21.95 $21.95 $21.93 $21.93 $21.93 5,348
2023-07-20 $21.95 $21.95 $21.91 $21.92 $21.92 2,172
2023-07-19 $21.80 $21.82 $21.80 $21.81 $21.81 3,430
2023-07-18 $21.94 $21.94 $21.89 $21.91 $21.91 7,985
2023-07-17 $21.97 $21.99 $21.97 $21.99 $21.99 2,603
2023-07-14 $22.07 $22.07 $22.04 $22.04 $22.04 468
2023-07-13 $22.00 $22.03 $21.99 $22.03 $22.03 2,616
2023-07-12 $21.92 $21.93 $21.91 $21.93 $21.93 6,342
2023-07-11 $21.80 $21.80 $21.79 $21.80 $21.80 1,308
2023-07-10 $21.77 $21.77 $21.77 $21.77 $21.77 1,618
2023-07-07 $21.72 $21.72 $21.72 $21.72 $21.72 3,317
2023-07-06 $21.61 $21.64 $21.61 $21.63 $21.63 5,264
2023-07-05 $21.65 $21.65 $21.62 $21.63 $21.63 1,818
2023-07-03 $21.65 $21.65 $21.62 $21.63 $21.63 983
2023-06-30 $21.69 $21.70 $21.68 $21.69 $21.59 19,497
2023-06-29 $21.69 $21.69 $21.68 $21.68 $21.58 2,330
2023-06-28 $21.73 $21.79 $21.73 $21.79 $21.69 6,127
2023-06-27 $21.81 $21.82 $21.77 $21.79 $21.69 5,702
2023-06-26 $21.78 $21.78 $21.76 $21.76 $21.67 4,122
2023-06-23 $21.88 $21.88 $21.78 $21.84 $21.84 2,925
2023-06-22 $21.94 $21.94 $21.92 $21.92 $21.92 1,094
2023-06-21 $21.99 $22.01 $21.99 $22.01 $22.01 4,571
2023-06-20 $21.98 $21.99 $21.98 $21.99 $21.99 2,913
2023-06-16 $22.11 $22.11 $22.00 $22.08 $22.08 20,950
2023-06-15 $22.06 $22.11 $22.06 $22.11 $22.11 7,234
2023-06-14 $21.97 $22.02 $21.97 $21.97 $21.97 2,397
2023-06-13 $22.00 $22.00 $21.97 $21.98 $21.98 11,685
2023-06-12 $22.01 $22.01 $21.99 $22.01 $22.01 9,493
2023-06-09 $22.04 $22.05 $22.04 $22.05 $22.05 1,456
2023-06-08 $22.08 $22.08 $22.06 $22.07 $22.07 38,374
2023-06-07 $22.01 $22.01 $21.95 $21.96 $21.96 2,912
2023-06-06 $21.98 $22.00 $21.98 $22.00 $22.00 19,640
2023-06-05 $22.01 $22.07 $22.01 $22.05 $22.05 8,600
2023-06-02 $22.04 $22.04 $22.00 $22.02 $22.02 2,559
2023-06-01 $22.10 $22.10 $22.03 $22.05 $22.05 3,550
2023-05-31 $22.07 $22.11 $22.06 $22.10 $22.02 4,426
2023-05-30 $22.15 $22.18 $22.10 $22.17 $22.09 24,762
2023-05-26 $22.19 $22.22 $22.18 $22.19 $22.12 8,394
2023-05-25 $22.16 $22.16 $22.15 $22.15 $22.07 1,685
2023-05-24 $22.23 $22.23 $22.20 $22.23 $22.23 1,616
2023-05-23 $22.22 $22.23 $22.22 $22.23 $22.23 5,066
2023-05-22 $22.27 $22.27 $22.25 $22.27 $22.27 4,076
2023-05-19 $22.29 $22.31 $22.26 $22.29 $22.29 3,873
2023-05-18 $22.26 $22.27 $22.25 $22.27 $22.27 2,641
2023-05-17 $22.39 $22.39 $22.37 $22.38 $22.38 1,681
2023-05-16 $22.41 $22.43 $22.41 $22.43 $22.43 1,199
2023-05-15 $22.42 $22.49 $22.42 $22.48 $22.48 2,259
2023-05-12 $22.43 $22.46 $22.41 $22.43 $22.43 1,927
2023-05-11 $22.45 $22.45 $22.41 $22.44 $22.44 7,025
2023-05-10 $22.51 $22.52 $22.48 $22.50 $22.50 5,343
2023-05-09 $22.49 $22.51 $22.49 $22.49 $22.49 2,697
2023-05-08 $22.49 $22.49 $22.35 $22.49 $22.49 5,771
2023-05-05 $22.46 $22.50 $22.46 $22.47 $22.47 13,907
2023-05-04 $22.49 $22.49 $22.46 $22.47 $22.47 4,821
2023-05-03 $22.46 $22.46 $22.45 $22.45 $22.45 1,621
2023-05-02 $22.37 $22.44 $22.37 $22.43 $22.43 12,378
2023-05-01 $22.35 $22.37 $22.30 $22.30 $22.30 7,881
2023-04-28 $22.43 $22.43 $22.39 $22.40 $22.40 6,067
2023-04-27 $22.36 $22.41 $22.30 $22.41 $22.41 9,927
2023-04-26 $22.37 $22.37 $22.33 $22.35 $22.35 8,748
2023-04-25 $22.37 $22.39 $22.37 $22.39 $22.39 359
2023-04-24 $22.46 $22.46 $22.45 $22.45 $22.45 11,848
2023-04-21 $22.54 $22.54 $22.53 $22.53 $22.48 4,804
2023-04-20 $22.57 $22.57 $22.54 $22.56 $22.51 3,958
2023-04-19 $22.53 $22.54 $22.53 $22.54 $22.49 531
2023-04-18 $22.55 $22.56 $22.55 $22.55 $22.50 1,991
2023-04-17 $22.58 $22.59 $22.54 $22.56 $22.51 8,748
2023-04-14 $22.51 $22.59 $22.51 $22.59 $22.54 7,211
2023-04-13 $22.50 $22.50 $22.48 $22.49 $22.44 3,910
2023-04-12 $22.44 $22.47 $22.43 $22.46 $22.41 9,335
2023-04-11 $22.39 $22.42 $22.39 $22.42 $22.37 2,257
2023-04-10 $22.45 $22.45 $22.39 $22.42 $22.37 3,282
2023-04-06 $22.41 $22.43 $22.41 $22.42 $22.37 1,480
2023-04-05 $22.49 $22.49 $22.47 $22.47 $22.42 275
2023-04-04 $22.40 $22.44 $22.40 $22.44 $22.39 6,369
2023-04-03 $22.46 $22.48 $22.42 $22.47 $22.42 5,452
2023-03-31 $22.47 $22.50 $22.47 $22.50 $22.41 6,330
2023-03-30 $22.45 $22.47 $22.43 $22.47 $22.38 14,035
2023-03-29 $22.47 $22.47 $22.41 $22.43 $22.34 10,761
2023-03-28 $22.47 $22.49 $22.46 $22.48 $22.39 5,851
2023-03-27 $22.43 $22.48 $22.43 $22.48 $22.39 1,301
2023-03-24 $22.58 $22.58 $22.53 $22.55 $22.46 3,004
2023-03-23 $22.58 $22.62 $22.58 $22.59 $22.50 864
2023-03-22 $22.43 $22.55 $22.43 $22.51 $22.42 1,398
2023-03-21 $22.46 $22.46 $22.40 $22.42 $22.33 4,471
2023-03-20 $22.40 $22.40 $22.32 $22.39 $22.31 9,507
2023-03-17 $22.40 $22.40 $22.35 $22.35 $22.26 5,646
2023-03-16 $22.34 $22.38 $22.25 $22.29 $22.21 6,968
2023-03-15 $22.38 $22.38 $22.29 $22.34 $22.25 10,400
2023-03-14 $22.44 $22.44 $22.38 $22.38 $22.29 8,366
2023-03-13 $22.26 $22.43 $22.26 $22.31 $22.22 27,534
2023-03-10 $22.15 $22.20 $22.13 $22.13 $22.05 9,938
2023-03-09 $22.10 $22.12 $22.08 $22.08 $22.00 8,914
2023-03-08 $22.13 $22.13 $22.08 $22.09 $22.00 4,793
2023-03-07 $22.19 $22.19 $22.04 $22.05 $21.96 14,312
2023-03-06 $22.24 $22.24 $22.18 $22.18 $22.09 5,290
2023-03-03 $22.29 $22.30 $22.23 $22.28 $22.20 17,782
2023-03-02 $22.27 $22.31 $22.27 $22.28 $22.20 13,355
2023-03-01 $22.33 $22.35 $22.22 $22.30 $22.21 26,384
2023-02-28 $22.15 $22.18 $22.15 $22.16 $22.04 8,030
2023-02-27 $22.13 $22.13 $22.08 $22.08 $21.96 19,176
2023-02-24 $22.16 $22.17 $22.12 $22.12 $22.00 19,097
2023-02-23 $22.32 $22.32 $22.29 $22.29 $22.17 6,269
2023-02-22 $22.38 $22.38 $22.34 $22.35 $22.22 6,594
2023-02-21 $22.48 $22.48 $22.36 $22.37 $22.25 15,375
2023-02-17 $22.50 $22.50 $22.46 $22.46 $22.34 6,123
2023-02-16 $22.50 $22.51 $22.43 $22.44 $22.32 28,320
2023-02-15 $22.53 $22.55 $22.51 $22.53 $22.40 6,891
2023-02-14 $22.59 $22.61 $22.56 $22.56 $22.44 11,664
2023-02-13 $22.63 $22.63 $22.61 $22.61 $22.49 4,358
2023-02-10 $22.67 $22.67 $22.62 $22.63 $22.51 9,334
2023-02-09 $22.77 $22.77 $22.70 $22.70 $22.58 3,510
2023-02-08 $22.72 $22.75 $22.63 $22.67 $22.55 33,439
2023-02-07 $22.72 $22.78 $22.68 $22.72 $22.59 35,540
2023-02-06 $22.74 $22.75 $22.65 $22.66 $22.54 7,586
2023-02-03 $22.83 $22.89 $22.72 $22.76 $22.63 8,878
2023-02-02 $22.93 $23.05 $22.90 $22.97 $22.84 24,085
2023-02-01 $22.89 $22.89 $22.84 $22.87 $22.74 8,699
2023-01-31 $22.89 $22.89 $22.89 $22.89 $22.73 9,111
2023-01-30 $22.90 $22.90 $22.85 $22.87 $22.71 6,464
2023-01-27 $22.87 $22.87 $22.81 $22.84 $22.67 20,690
2023-01-26 $22.85 $22.89 $22.83 $22.86 $22.69 22,906
2023-01-25 $22.77 $22.80 $22.76 $22.78 $22.62 7,093
2023-01-24 $22.75 $22.80 $22.75 $22.76 $22.59 9,829
2023-01-23 $22.75 $22.79 $22.74 $22.76 $22.59 19,082
2023-01-20 $22.74 $22.77 $22.73 $22.73 $22.57 7,438
2023-01-19 $22.81 $22.82 $22.80 $22.81 $22.64 3,206
2023-01-18 $22.90 $22.90 $22.80 $22.80 $22.64 3,410
2023-01-17 $22.90 $22.90 $22.73 $22.80 $22.64 41,508
2023-01-13 $22.95 $22.98 $22.94 $22.97 $22.81 12,466
2023-01-12 $22.89 $22.92 $22.82 $22.90 $22.73 2,897
2023-01-11 $22.77 $22.81 $22.77 $22.81 $22.65 10,146
2023-01-10 $22.79 $22.79 $22.75 $22.78 $22.61 71,004
2023-01-09 $22.71 $22.78 $22.71 $22.73 $22.57 19,948
2023-01-06 $22.50 $22.55 $22.44 $22.55 $22.39 20,265
2023-01-05 $22.41 $22.44 $22.33 $22.40 $22.24 9,115
2023-01-04 $22.36 $22.38 $22.20 $22.28 $22.13 21,124
2023-01-03 $22.28 $22.28 $22.10 $22.18 $22.02 44,807
2022-12-30 $22.20 $22.25 $22.13 $22.14 $21.98 21,872
2022-12-29 $22.09 $22.09 $21.98 $22.07 $21.91 7,328
2022-12-28 $22.04 $22.06 $21.99 $21.99 $21.84 12,640
2022-12-27 $22.05 $22.09 $21.95 $22.07 $21.88 28,949
2022-12-23 $21.99 $22.02 $21.93 $21.96 $21.77 19,102
2022-12-22 $22.04 $22.04 $21.99 $21.99 $21.80 4,382
2022-12-21 $22.06 $22.06 $21.99 $22.02 $21.83 11,477
2022-12-20 $22.06 $22.09 $22.05 $22.06 $21.87 5,048
2022-12-19 $21.99 $21.99 $21.93 $21.94 $21.75 24,826
2022-12-16 $21.99 $21.99 $21.95 $21.98 $21.98 13,107
2022-12-15 $22.08 $22.10 $21.95 $21.95 $21.95 21,136
2022-12-14 $22.05 $22.08 $22.03 $22.05 $22.05 12,528
2022-12-13 $22.04 $22.07 $21.91 $21.95 $21.95 21,597
2022-12-12 $22.04 $22.08 $21.98 $21.99 $21.99 10,960
2022-12-09 $22.07 $22.07 $22.00 $22.00 $22.00 17,201
2022-12-08 $22.10 $22.10 $21.98 $22.06 $22.06 23,044
2022-12-07 $22.13 $22.13 $22.05 $22.10 $22.10 6,533
2022-12-06 $22.12 $22.14 $22.05 $22.12 $22.12 12,367
2022-12-05 $22.13 $22.13 $22.00 $22.02 $22.02 18,876
2022-12-02 $21.98 $21.98 $21.84 $21.95 $21.95 26,069
2022-12-01 $21.90 $21.90 $21.86 $21.89 $21.89 7,072
2022-11-30 $21.68 $21.75 $21.66 $21.75 $21.75 17,450
2022-11-29 $21.31 $21.49 $21.28 $21.48 $21.48 87,408
2022-11-28 $21.45 $21.45 $21.29 $21.29 $21.29 24,604
2022-11-25 $21.53 $21.53 $21.48 $21.49 $21.49 3,438
2022-11-23 $21.57 $21.59 $21.54 $21.54 $21.54 16,114
2022-11-22 $21.58 $21.59 $21.48 $21.51 $21.51 31,084
2022-11-21 $21.54 $21.57 $21.49 $21.49 $21.49 10,850
2022-11-18 $21.61 $21.61 $21.54 $21.54 $21.54 10,102
2022-11-17 $21.63 $21.64 $21.54 $21.59 $21.59 23,541
2022-11-16 $21.75 $21.78 $21.61 $21.65 $21.65 44,982
2022-11-15 $21.92 $21.92 $21.71 $21.77 $21.77 67,930
2022-11-14 $21.90 $21.93 $21.79 $21.86 $21.86 44,693
2022-11-11 $21.75 $21.75 $21.68 $21.71 $21.71 22,885
2022-11-10 $21.48 $21.51 $21.43 $21.44 $21.44 22,585
2022-11-09 $21.41 $21.41 $21.34 $21.35 $21.35 5,450
2022-11-08 $21.42 $21.45 $21.36 $21.39 $21.39 43,396
2022-11-07 $21.50 $21.50 $21.37 $21.37 $21.37 10,655
2022-11-04 $21.50 $21.52 $21.41 $21.48 $21.48 28,061
2022-11-03 $21.18 $21.30 $21.08 $21.11 $21.11 121,277
2022-11-02 $21.40 $21.42 $21.24 $21.24 $21.24 699,517
2022-11-01 $21.39 $21.40 $21.37 $21.37 $21.37 2,307
2022-10-31 $21.46 $21.46 $21.37 $21.38 $21.34 11,494
2022-10-28 $21.58 $21.59 $21.51 $21.51 $21.48 22,840
2022-10-27 $21.69 $21.71 $21.59 $21.59 $21.56 14,288
2022-10-26 $21.53 $21.62 $21.49 $21.59 $21.56 27,020
2022-10-25 $21.41 $21.46 $21.33 $21.36 $21.33 104,038
2022-10-24 $21.48 $21.55 $21.34 $21.35 $21.31 23,047
2022-10-21 $21.66 $21.69 $21.65 $21.65 $21.61 5,486
2022-10-20 $21.65 $21.70 $21.49 $21.60 $21.56 26,034
2022-10-19 $21.67 $21.67 $21.63 $21.64 $21.60 7,659
2022-10-18 $21.79 $21.84 $21.61 $21.71 $21.67 87,794
2022-10-17 $21.82 $21.82 $21.75 $21.75 $21.71 5,957
2022-10-14 $21.78 $21.78 $21.67 $21.67 $21.64 8,522
2022-10-13 $21.71 $21.80 $21.70 $21.73 $21.69 12,493
2022-10-12 $21.85 $21.85 $21.77 $21.78 $21.75 17,869
2022-10-11 $21.94 $21.95 $21.87 $21.90 $21.86 10,385
2022-10-10 $21.99 $21.99 $21.94 $21.94 $21.90 2,515
2022-10-07 $22.07 $22.08 $22.00 $22.02 $22.02 8,935
2022-10-06 $22.12 $22.12 $22.06 $22.10 $22.10 9,098
2022-10-05 $22.14 $22.18 $22.10 $22.13 $22.13 16,586
2022-10-04 $22.11 $22.25 $21.68 $22.08 $22.08 227,447
2022-10-03 $21.97 $22.04 $21.96 $22.02 $22.02 17,658
2022-09-30 $22.01 $22.04 $21.82 $21.94 $21.94 43,115
2022-09-29 $21.90 $21.92 $21.73 $21.84 $21.84 45,751
2022-09-28 $21.80 $21.89 $21.65 $21.88 $21.88 14,003
2022-09-27 $21.90 $21.92 $21.88 $21.91 $21.91 6,521
2022-09-26 $21.97 $22.04 $21.82 $21.90 $21.90 23,090
2022-09-23 $22.11 $22.12 $21.95 $22.09 $22.09 29,122
2022-09-22 $22.22 $22.22 $22.13 $22.20 $22.20 15,472
2022-09-21 $22.26 $22.35 $22.25 $22.27 $22.27 59,683
2022-09-20 $22.31 $22.35 $22.30 $22.31 $22.31 16,407
2022-09-19 $22.36 $22.38 $22.29 $22.36 $22.36 27,253
2022-09-16 $22.34 $22.36 $22.32 $22.36 $22.36 10,780
2022-09-15 $22.44 $22.45 $22.39 $22.39 $22.39 31,066
2022-09-14 $22.50 $22.50 $22.39 $22.44 $22.44 15,467
2022-09-13 $22.59 $22.60 $22.58 $22.58 $22.58 10,185
2022-09-12 $22.58 $22.68 $22.56 $22.66 $22.66 53,748
2022-09-09 $22.57 $22.60 $22.55 $22.55 $22.55 5,543
2022-09-08 $22.50 $22.52 $22.32 $22.46 $22.46 22,868
2022-09-07 $22.50 $22.54 $22.31 $22.50 $22.50 222,783
2022-09-06 $22.55 $22.59 $22.55 $22.56 $22.56 11,058
2022-09-02 $22.70 $22.75 $22.69 $22.69 $22.69 1,872
2022-09-01 $22.70 $22.70 $22.66 $22.69 $22.69 14,639
2022-08-31 $22.72 $22.77 $22.72 $22.74 $22.69 35,787
2022-08-30 $22.75 $22.75 $22.69 $22.71 $22.67 10,244
2022-08-29 $22.73 $22.80 $22.73 $22.76 $22.71 34,762
2022-08-26 $22.94 $22.94 $22.72 $22.80 $22.75 17,442
2022-08-25 $22.87 $22.94 $22.87 $22.94 $22.89 6,498
2022-08-24 $22.87 $22.89 $22.85 $22.86 $22.81 5,274
2022-08-23 $22.91 $22.97 $22.87 $22.89 $22.84 10,246
2022-08-22 $22.90 $22.90 $22.82 $22.86 $22.81 39,256
2022-08-19 $23.02 $23.05 $22.96 $23.00 $22.95 5,106
2022-08-18 $23.09 $23.10 $23.00 $23.05 $23.00 9,862
2022-08-17 $23.10 $23.11 $23.00 $23.09 $23.04 19,090
2022-08-16 $22.99 $23.06 $22.95 $23.03 $22.98 69,458
2022-08-15 $23.21 $23.21 $23.04 $23.10 $23.05 10,270
2022-08-12 $23.23 $23.30 $23.15 $23.17 $23.12 21,943
2022-08-11 $23.26 $23.28 $23.21 $23.23 $23.18 7,036
2022-08-10 $23.30 $23.30 $23.23 $23.23 $23.18 3,127
2022-08-09 $23.14 $23.22 $23.11 $23.16 $23.11 12,998
2022-08-08 $23.03 $23.16 $22.99 $23.11 $23.06 110,556
2022-08-05 $23.15 $23.15 $23.03 $23.09 $23.04 10,368
2022-08-04 $23.06 $23.15 $23.00 $23.11 $23.06 44,225
2022-08-03 $23.16 $23.24 $22.99 $23.02 $22.97 60,622
2022-08-02 $23.26 $23.26 $23.10 $23.13 $23.08 14,671
2022-08-01 $23.25 $23.29 $23.12 $23.16 $23.11 120,619
2022-07-29 $23.31 $23.31 $23.25 $23.30 $23.20 5,644
2022-07-28 $23.25 $23.31 $23.25 $23.31 $23.21 1,854
2022-07-27 $23.21 $23.26 $23.20 $23.26 $23.16 5,413
2022-07-26 $23.22 $23.26 $23.21 $23.21 $23.11 3,084
2022-07-25 $23.20 $23.30 $23.20 $23.25 $23.14 37,793
2022-07-22 $23.19 $23.20 $23.08 $23.16 $23.06 24,824
2022-07-21 $23.20 $23.21 $23.14 $23.17 $23.07 88,503
2022-07-20 $23.32 $23.32 $23.17 $23.19 $23.08 5,178
2022-07-19 $23.25 $23.25 $23.19 $23.23 $23.12 8,790
2022-07-18 $23.19 $23.19 $23.18 $23.19 $23.08 3,931
2022-07-15 $23.14 $23.14 $23.07 $23.13 $23.03 8,025
2022-07-14 $23.14 $23.19 $23.10 $23.19 $23.09 7,328
2022-07-13 $23.21 $23.26 $23.17 $23.24 $23.14 16,974
2022-07-12 $23.25 $23.26 $23.17 $23.22 $23.12 41,831
2022-07-11 $23.30 $23.30 $23.25 $23.28 $23.18 9,445
2022-07-08 $23.35 $23.47 $23.27 $23.29 $23.19 26,196
2022-07-07 $23.33 $23.38 $23.25 $23.25 $23.15 18,596
2022-07-06 $23.28 $23.30 $23.25 $23.25 $23.15 15,725
2022-07-05 $23.25 $23.32 $23.23 $23.27 $23.17 19,753
2022-07-01 $23.33 $23.38 $23.28 $23.28 $23.18 51,567
2022-06-30 $23.42 $23.43 $23.35 $23.40 $23.25 12,771
2022-06-29 $23.33 $23.37 $23.30 $23.35 $23.20 11,345
2022-06-28 $23.33 $23.38 $23.30 $23.34 $23.19 9,606
2022-06-27 $23.37 $23.49 $23.34 $23.43 $23.27 6,759
2022-06-24 $23.40 $23.46 $23.34 $23.34 $23.19 15,775
2022-06-23 $23.44 $23.44 $23.32 $23.38 $23.23 23,040
2022-06-22 $23.38 $23.43 $23.34 $23.35 $23.20 29,484
2022-06-21 $23.30 $23.37 $23.28 $23.37 $23.22 28,280
2022-06-17 $23.48 $23.49 $23.31 $23.35 $23.20 16,434
2022-06-16 $23.30 $23.43 $23.20 $23.42 $23.27 46,064
2022-06-15 $23.25 $23.41 $23.13 $23.37 $23.22 44,425
2022-06-14 $23.17 $23.17 $23.06 $23.11 $22.96 52,278
2022-06-13 $23.16 $23.19 $23.02 $23.09 $22.94 207,683
2022-06-10 $23.30 $23.40 $23.30 $23.33 $23.18 25,522
2022-06-09 $23.39 $23.43 $23.35 $23.43 $23.28 10,912
2022-06-08 $23.46 $23.46 $23.39 $23.43 $23.28 8,350
2022-06-07 $23.53 $23.56 $23.49 $23.53 $23.38 17,668
2022-06-06 $23.53 $23.65 $23.50 $23.60 $23.45 11,608
2022-06-03 $23.54 $23.56 $23.48 $23.48 $23.33 15,200
2022-06-02 $23.45 $23.58 $23.44 $23.53 $23.37 17,587
2022-06-01 $23.43 $23.50 $23.40 $23.43 $23.28 18,237
2022-05-31 $23.46 $23.50 $23.39 $23.43 $23.23 42,488
2022-05-27 $23.47 $23.48 $23.28 $23.43 $23.23 60,516
2022-05-26 $23.46 $23.46 $23.26 $23.34 $23.14 19,198
2022-05-25 $23.51 $23.67 $23.50 $23.60 $23.40 40,743
2022-05-24 $23.62 $23.84 $23.62 $23.68 $23.47 53,774
2022-05-23 $23.42 $23.65 $23.42 $23.62 $23.41 79,441
2022-05-20 $23.39 $23.39 $23.25 $23.33 $23.12 16,586
2022-05-19 $23.11 $23.22 $23.10 $23.15 $22.95 29,020
2022-05-18 $23.05 $23.09 $23.02 $23.05 $22.85 194,185
2022-05-17 $23.06 $23.15 $23.06 $23.10 $22.90 15,256
2022-05-16 $22.91 $22.95 $22.91 $22.94 $22.74 30,339
2022-05-13 $22.84 $22.93 $22.84 $22.92 $22.72 24,268
2022-05-12 $22.90 $22.94 $22.81 $22.82 $22.62 79,232
2022-05-11 $23.12 $23.14 $23.06 $23.08 $22.88 35,850
2022-05-10 $23.13 $23.13 $22.98 $23.06 $22.86 64,425
2022-05-09 $23.06 $23.13 $23.01 $23.10 $22.90 115,960
2022-05-06 $23.26 $23.32 $23.21 $23.23 $23.03 66,185
2022-05-05 $23.46 $23.46 $23.28 $23.30 $23.10 120,421
2022-05-04 $23.45 $23.58 $23.40 $23.53 $23.33 99,512
2022-05-03 $23.45 $23.46 $23.40 $23.44 $23.23 99,943
2022-05-02 $23.31 $23.48 $23.29 $23.37 $23.17 69,663
2022-04-29 $23.38 $23.55 $23.38 $23.44 $23.24 79,858
2022-04-28 $23.38 $23.40 $23.32 $23.36 $23.16 112,356
2022-04-27 $23.61 $23.67 $23.59 $23.61 $23.41 305,758
2022-04-26 $23.62 $23.66 $23.61 $23.62 $23.42 172,298
2022-04-25 $23.71 $23.72 $23.57 $23.68 $23.48 546,752
2022-04-22 $24.00 $24.06 $23.95 $23.97 $23.70 131,286
2022-04-21 $24.19 $24.19 $24.05 $24.10 $23.82 263,604
2022-04-20 $24.34 $24.34 $24.24 $24.29 $24.01 157,876
2022-04-19 $24.44 $24.44 $24.36 $24.39 $24.11 28,699
2022-04-18 $24.55 $24.61 $24.40 $24.46 $24.18 98,778
2022-04-14 $24.51 $24.66 $24.45 $24.56 $24.28 80,358
2022-04-13 $24.50 $24.56 $24.46 $24.50 $24.22 36,288
2022-04-12 $24.50 $24.57 $24.47 $24.47 $24.19 204,867
2022-04-11 $24.47 $24.51 $24.44 $24.47 $24.19 103,397
2022-04-08 $24.55 $24.59 $24.53 $24.57 $24.29 21,901
2022-04-07 $24.56 $24.60 $24.48 $24.59 $24.31 46,553
2022-04-06 $24.55 $24.58 $24.51 $24.52 $24.24 16,849
2022-04-05 $24.52 $24.54 $24.46 $24.46 $24.18 28,156
2022-04-04 $24.48 $24.55 $24.47 $24.47 $24.19 45,206
2022-04-01 $24.55 $24.56 $24.52 $24.56 $24.28 64,636
2022-03-31 $24.67 $24.67 $24.63 $24.64 $24.30 12,980
2022-03-30 $24.57 $24.60 $24.56 $24.60 $24.26 42,912
2022-03-29 $24.50 $24.55 $24.49 $24.52 $24.19 66,335
2022-03-28 $24.47 $24.50 $24.46 $24.49 $24.16 45,500
2022-03-25 $24.48 $24.50 $24.45 $24.46 $24.13 16,745
2022-03-24 $24.45 $24.46 $24.42 $24.44 $24.11 30,693
2022-03-23 $24.45 $24.47 $24.41 $24.43 $24.10 41,346
2022-03-22 $24.45 $24.51 $24.43 $24.48 $24.15 44,130
2022-03-21 $24.48 $24.55 $24.42 $24.52 $24.19 88,685
2022-03-18 $24.43 $24.47 $24.36 $24.39 $24.06 333,502
2022-03-17 $24.56 $24.59 $24.44 $24.50 $24.17 133,580
2022-03-16 $24.38 $24.60 $24.38 $24.57 $24.23 53,659
2022-03-15 $24.19 $24.38 $24.19 $24.35 $24.02 154,681
2022-03-14 $24.51 $24.51 $24.30 $24.35 $24.01 217,196
2022-03-11 $24.68 $24.69 $24.54 $24.60 $24.26 121,479
2022-03-10 $24.73 $24.74 $24.66 $24.68 $24.34 74,400
2022-03-09 $24.69 $24.74 $24.68 $24.72 $24.38 168,449
2022-03-08 $24.68 $24.76 $24.67 $24.72 $24.38 121,750
2022-03-07 $24.89 $24.89 $24.68 $24.76 $24.42 192,612
2022-03-04 $24.81 $24.91 $24.81 $24.85 $24.51 215,577
2022-03-03 $24.87 $24.91 $24.76 $24.87 $24.53 142,296
2022-03-02 $24.85 $24.89 $24.80 $24.83 $24.49 45,679
2022-03-01 $24.82 $24.95 $24.82 $24.90 $24.56 220,268
2022-02-28 $24.97 $24.99 $24.83 $24.94 $24.53 64,325
2022-02-25 $24.97 $25.00 $24.92 $24.94 $24.52 78,725
2022-02-24 $24.95 $25.01 $24.90 $24.93 $24.51 131,599
2022-02-23 $25.05 $25.05 $24.96 $25.01 $24.59 263,286
2022-02-22 $24.98 $25.09 $24.89 $25.09 $24.67 404,330
2022-02-18 $24.99 $25.03 $24.92 $25.01 $24.59 96,164
2022-02-17 $24.94 $25.00 $24.92 $24.97 $24.56 43,910
2022-02-16 $24.93 $24.99 $24.89 $24.96 $24.55 101,737
2022-02-15 $24.81 $24.94 $24.81 $24.87 $24.45 347,430
2022-02-14 $24.73 $24.85 $24.73 $24.82 $24.41 261,926
2022-02-11 $24.80 $24.83 $24.75 $24.79 $24.38 96,305
2022-02-10 $24.76 $24.83 $24.75 $24.78 $24.37 62,082
2022-02-09 $24.82 $24.82 $24.75 $24.77 $24.36 31,707
2022-02-08 $24.77 $24.81 $24.76 $24.80 $24.39 49,789
2022-02-07 $24.82 $24.82 $24.76 $24.78 $24.37 722,991
2022-02-04 $24.83 $24.90 $24.81 $24.83 $24.42 27,420
2022-02-03 $24.80 $24.85 $24.80 $24.85 $24.44 22,409
2022-02-02 $24.80 $24.86 $24.77 $24.84 $24.42 47,568
2022-02-01 $24.74 $24.79 $24.74 $24.77 $24.36 38,225
2022-01-31 $24.83 $24.83 $24.80 $24.82 $24.36 38,913
2022-01-28 $24.82 $24.90 $24.80 $24.83 $24.36 34,438
2022-01-27 $24.90 $24.90 $24.80 $24.84 $24.37 192,572
2022-01-26 $24.96 $24.99 $24.94 $24.96 $24.49 60,683
2022-01-25 $24.95 $24.99 $24.91 $24.96 $24.49 88,131
2022-01-24 $24.94 $24.99 $24.90 $24.95 $24.48 95,155
2022-01-21 $24.86 $24.93 $24.86 $24.89 $24.42 52,351
2022-01-20 $24.88 $24.88 $24.84 $24.86 $24.39 58,771
2022-01-19 $24.81 $24.87 $24.80 $24.86 $24.39 57,434
2022-01-18 $24.75 $24.92 $24.75 $24.81 $24.35 169,997
2022-01-14 $24.76 $24.83 $24.72 $24.79 $24.33 136,546
2022-01-13 $24.74 $24.74 $24.69 $24.73 $24.27 30,629
2022-01-12 $24.65 $24.73 $24.65 $24.72 $24.26 30,224
2022-01-11 $24.64 $24.70 $24.59 $24.65 $24.19 102,915
2022-01-10 $24.66 $24.66 $24.56 $24.63 $24.16 50,175
2022-01-07 $24.61 $24.61 $24.56 $24.59 $24.12 15,623
2022-01-06 $24.61 $24.61 $24.55 $24.56 $24.10 10,711
2022-01-05 $24.67 $24.67 $24.62 $24.64 $24.17 71,482
2022-01-04 $24.67 $24.67 $24.56 $24.65 $24.19 39,079
2022-01-03 $24.68 $24.72 $24.62 $24.66 $24.20 76,388
2021-12-31 $24.70 $24.72 $24.65 $24.68 $24.22 30,764
2021-12-30 $24.66 $24.66 $24.60 $24.62 $24.16 41,661
2021-12-29 $24.62 $24.66 $24.57 $24.62 $24.15 133,834
2021-12-28 $24.76 $24.76 $24.70 $24.71 $24.12 55,395
2021-12-27 $24.70 $24.71 $24.66 $24.71 $24.12 20,175
2021-12-23 $24.65 $24.72 $24.65 $24.68 $24.09 22,089
2021-12-22 $24.75 $24.75 $24.61 $24.63 $24.04 25,099
2021-12-21 $24.62 $24.70 $24.62 $24.66 $24.07 34,096
2021-12-20 $24.60 $24.65 $24.60 $24.63 $24.04 20,774
2021-12-17 $24.60 $24.65 $24.60 $24.65 $24.06 21,608
2021-12-16 $24.68 $24.69 $24.62 $24.62 $24.03 168,039
2021-12-15 $24.68 $24.69 $24.65 $24.68 $24.09 22,625
2021-12-14 $24.71 $24.71 $24.63 $24.69 $24.10 65,590
2021-12-13 $24.64 $24.70 $24.64 $24.69 $24.09 12,600
2021-12-10 $24.69 $24.70 $24.66 $24.68 $24.09 17,904
2021-12-09 $24.65 $24.71 $24.65 $24.70 $24.11 123,792
2021-12-08 $24.75 $24.80 $24.75 $24.78 $24.19 29,073
2021-12-07 $24.66 $24.70 $24.64 $24.68 $24.08 67,344
2021-12-06 $24.63 $24.65 $24.57 $24.62 $24.03 39,311
2021-12-03 $24.68 $24.68 $24.57 $24.60 $24.01 24,292
2021-12-02 $24.68 $24.70 $24.61 $24.70 $24.11 30,098
2021-12-01 $24.65 $24.70 $24.63 $24.68 $24.09 32,001
2021-11-30 $24.72 $24.74 $24.64 $24.74 $24.09 17,046
2021-11-29 $24.70 $24.70 $24.60 $24.61 $23.96 25,404
2021-11-26 $24.60 $24.71 $24.56 $24.56 $23.92 24,521
2021-11-24 $24.65 $24.65 $24.55 $24.56 $23.92 27,263
2021-11-23 $24.57 $24.64 $24.55 $24.59 $23.95 21,121
2021-11-22 $24.67 $24.67 $24.57 $24.62 $23.97 338,530
2021-11-19 $24.58 $24.60 $24.54 $24.54 $23.90 27,059
2021-11-18 $24.58 $24.63 $24.57 $24.60 $23.95 17,009
2021-11-17 $24.64 $24.66 $24.58 $24.59 $23.94 98,741
2021-11-16 $24.55 $24.59 $24.54 $24.58 $23.94 20,508
2021-11-15 $24.66 $24.66 $24.58 $24.60 $23.95 31,250
2021-11-12 $24.60 $24.65 $24.57 $24.62 $23.97 65,672
2021-11-11 $24.60 $24.60 $24.56 $24.58 $23.94 22,981
2021-11-10 $24.57 $24.57 $24.49 $24.50 $23.86 59,988
2021-11-09 $24.56 $24.59 $24.51 $24.55 $23.91 39,259
2021-11-08 $24.55 $24.60 $24.55 $24.60 $23.95 66,322
2021-11-05 $24.52 $24.60 $24.50 $24.55 $23.91 34,617
2021-11-04 $24.59 $24.59 $24.49 $24.53 $23.89 29,218
2021-11-03 $24.44 $24.55 $24.44 $24.55 $23.91 32,154
2021-11-02 $24.42 $24.54 $24.42 $24.51 $23.87 32,824
2021-11-01 $24.43 $24.50 $24.36 $24.42 $23.78 132,733
2021-10-29 $24.53 $24.53 $24.45 $24.45 $23.75 16,307
2021-10-28 $24.56 $24.56 $24.50 $24.50 $23.79 16,677
2021-10-27 $24.58 $24.58 $24.51 $24.51 $23.80 13,637
2021-10-26 $24.55 $24.58 $24.54 $24.57 $23.86 12,721
2021-10-25 $24.47 $24.58 $24.41 $24.57 $23.86 93,905
2021-10-22 $24.49 $24.56 $24.49 $24.56 $23.85 33,851
2021-10-21 $24.52 $24.52 $24.46 $24.49 $23.78 12,332
2021-10-20 $24.58 $24.58 $24.38 $24.52 $23.81 164,017
2021-10-19 $24.58 $24.58 $24.46 $24.52 $23.81 21,555
2021-10-18 $24.32 $24.46 $24.32 $24.40 $23.70 58,145
2021-10-15 $24.31 $24.37 $24.31 $24.34 $23.64 20,465
2021-10-14 $24.34 $24.37 $24.32 $24.33 $23.63 23,763
2021-10-13 $24.29 $24.38 $24.29 $24.34 $23.64 33,156
2021-10-12 $24.27 $24.35 $24.25 $24.25 $23.55 32,447
2021-10-11 $24.35 $24.37 $24.28 $24.34 $23.64 47,839
2021-10-08 $24.31 $24.37 $24.31 $24.35 $23.65 21,214
2021-10-07 $24.35 $24.39 $24.30 $24.31 $23.61 53,192
2021-10-06 $24.25 $24.31 $24.25 $24.30 $23.60 17,323
2021-10-05 $24.33 $24.36 $24.32 $24.33 $23.63 24,029
2021-10-04 $24.41 $24.41 $24.32 $24.35 $23.65 53,869
2021-10-01 $24.43 $24.46 $24.36 $24.43 $23.73 86,307
2021-09-30 $24.26 $24.42 $24.26 $24.39 $23.64 60,094
2021-09-29 $24.24 $24.34 $24.22 $24.22 $23.47 26,146
2021-09-28 $24.25 $24.36 $24.25 $24.25 $23.50 35,125
2021-09-27 $24.29 $24.35 $24.27 $24.32 $23.57 34,959
2021-09-24 $24.32 $24.35 $24.23 $24.30 $23.54 89,281
2021-09-23 $24.39 $24.39 $24.28 $24.31 $23.55 40,699
2021-09-22 $24.16 $24.34 $24.16 $24.28 $23.53 159,186
2021-09-21 $24.14 $24.17 $24.02 $24.12 $23.38 224,188
2021-09-20 $24.35 $24.35 $24.14 $24.18 $23.44 114,907
2021-09-17 $24.41 $24.41 $24.35 $24.37 $23.62 40,827
2021-09-16 $24.38 $24.40 $24.37 $24.38 $23.63 19,729
2021-09-15 $24.45 $24.48 $24.44 $24.47 $23.71 16,698
2021-09-14 $24.42 $24.47 $24.42 $24.44 $23.69 14,021
2021-09-13 $24.44 $24.44 $24.36 $24.39 $23.63 48,261
2021-09-10 $24.40 $24.45 $24.40 $24.45 $23.70 9,220
2021-09-09 $24.42 $24.42 $24.36 $24.36 $23.61 20,802
2021-09-08 $24.37 $24.42 $24.35 $24.35 $23.60 27,467
2021-09-07 $24.46 $24.46 $24.38 $24.41 $23.66 26,986
2021-09-03 $24.54 $24.54 $24.47 $24.52 $23.76 14,688
2021-09-02 $24.42 $24.43 $24.36 $24.37 $23.62 25,134
2021-09-01 $24.50 $24.50 $24.38 $24.38 $23.63 66,437
2021-08-31 $24.41 $24.50 $24.37 $24.44 $23.63 36,829
2021-08-30 $24.35 $24.39 $24.30 $24.39 $23.58 74,006
2021-08-27 $24.37 $24.40 $24.34 $24.40 $23.58 10,590
2021-08-26 $24.35 $24.39 $24.32 $24.35 $23.54 65,985
2021-08-25 $24.39 $24.40 $24.35 $24.38 $23.57 37,727
2021-08-24 $24.38 $24.40 $24.33 $24.33 $23.52 36,068
2021-08-23 $24.30 $24.36 $24.30 $24.36 $23.55 20,910
2021-08-20 $24.28 $24.35 $24.26 $24.27 $23.46 16,523
2021-08-19 $24.28 $24.30 $24.23 $24.23 $23.43 7,870
2021-08-18 $24.34 $24.35 $24.31 $24.33 $23.52 18,282
2021-08-17 $24.35 $24.35 $24.30 $24.32 $23.51 35,494
2021-08-16 $24.39 $24.39 $24.35 $24.36 $23.55 29,195
2021-08-13 $24.34 $24.39 $24.33 $24.36 $23.55 4,048
2021-08-12 $24.41 $24.41 $24.33 $24.34 $23.53 14,188
2021-08-11 $24.33 $24.40 $24.30 $24.33 $23.52 53,684
2021-08-10 $24.21 $24.30 $24.21 $24.25 $23.45 27,207
2021-08-09 $24.20 $24.30 $24.09 $24.22 $23.42 34,209
2021-08-06 $24.25 $24.32 $24.20 $24.20 $23.40 19,868
2021-08-05 $24.37 $24.39 $24.27 $24.27 $23.46 16,370
2021-08-04 $24.28 $24.32 $24.23 $24.25 $23.44 8,640
2021-08-03 $24.28 $24.29 $24.17 $24.22 $23.42 31,168
2021-08-02 $24.31 $24.33 $24.26 $24.31 $23.50 13,539
2021-07-30 $24.25 $24.38 $24.23 $24.34 $23.48 8,067
2021-07-29 $24.14 $24.21 $24.00 $24.21 $23.36 65,707
2021-07-28 $24.06 $24.21 $24.04 $24.14 $23.29 70,286
2021-07-27 $24.10 $24.10 $23.91 $23.93 $23.09 81,255
2021-07-26 $24.20 $24.20 $24.07 $24.15 $23.30 40,877
2021-07-23 $24.27 $24.29 $24.20 $24.22 $23.37 23,115
2021-07-22 $24.27 $24.33 $24.19 $24.20 $23.35 15,015
2021-07-21 $24.16 $24.21 $24.15 $24.21 $23.36 26,374
2021-07-20 $24.08 $24.18 $24.06 $24.17 $23.32 72,304
2021-07-19 $24.13 $24.13 $24.01 $24.08 $23.23 87,712
2021-07-16 $24.21 $24.21 $24.08 $24.14 $23.29 19,687
2021-07-15 $24.25 $24.31 $24.22 $24.26 $23.41 45,280
2021-07-14 $24.25 $24.25 $24.15 $24.17 $23.32 7,588
2021-07-13 $24.11 $24.16 $24.10 $24.15 $23.30 21,237
2021-07-12 $24.08 $24.16 $23.96 $24.06 $23.21 149,012
2021-07-09 $23.97 $24.06 $23.90 $23.95 $23.11 77,047
2021-07-08 $23.99 $23.99 $23.86 $23.95 $23.11 82,402
2021-07-07 $24.02 $24.08 $23.88 $23.96 $23.12 94,302
2021-07-06 $24.11 $24.16 $24.02 $24.10 $23.25 73,556
2021-07-02 $24.14 $24.14 $24.04 $24.08 $23.23 22,149
2021-07-01 $24.15 $24.25 $24.10 $24.14 $23.29 64,762
2021-06-30 $24.21 $24.23 $24.08 $24.09 $23.19 32,820
2021-06-29 $24.20 $24.22 $24.15 $24.16 $23.26 16,193
2021-06-28 $24.16 $24.26 $24.11 $24.24 $23.33 268,261
2021-06-25 $24.24 $24.25 $24.13 $24.15 $23.25 34,842
2021-06-24 $24.09 $24.20 $24.09 $24.13 $23.23 26,557
2021-06-23 $24.05 $24.12 $24.03 $24.06 $23.16 32,758
2021-06-22 $24.00 $24.14 $24.00 $24.05 $23.15 31,985
2021-06-21 $24.00 $24.08 $24.00 $24.06 $23.16 32,268
2021-06-18 $24.04 $24.13 $24.02 $24.10 $23.20 56,864
2021-06-17 $24.25 $24.25 $24.10 $24.15 $23.25 46,195
2021-06-16 $24.30 $24.42 $24.15 $24.20 $23.30 124,652
2021-06-15 $24.31 $24.31 $24.25 $24.25 $23.34 16,779
2021-06-14 $24.31 $24.31 $24.28 $24.29 $23.38 60,042
2021-06-11 $24.36 $24.41 $24.32 $24.32 $23.41 35,958
2021-06-10 $24.40 $24.44 $24.36 $24.43 $23.52 28,300
2021-06-09 $24.37 $24.47 $24.37 $24.41 $23.50 46,821
2021-06-08 $24.43 $24.43 $24.35 $24.35 $23.44 23,365
2021-06-07 $24.39 $24.53 $24.39 $24.44 $23.53 80,393
2021-06-04 $24.47 $24.49 $24.35 $24.39 $23.48 72,676
2021-06-03 $24.47 $24.47 $24.40 $24.47 $23.56 49,281
2021-06-02 $24.42 $24.50 $24.42 $24.48 $23.56 14,027
2021-06-01 $24.48 $24.53 $24.43 $24.46 $23.55 93,458
2021-05-28 $24.47 $24.65 $24.47 $24.64 $23.67 39,072
2021-05-27 $24.56 $24.58 $24.49 $24.54 $23.57 28,691
2021-05-26 $24.46 $24.50 $24.37 $24.38 $23.42 48,506
2021-05-25 $24.38 $24.50 $24.36 $24.40 $23.44 45,232
2021-05-24 $24.31 $24.40 $24.31 $24.32 $23.36 193,928
2021-05-21 $24.35 $24.36 $24.24 $24.34 $23.38 84,662
2021-05-20 $24.35 $24.38 $24.32 $24.35 $23.39 41,950
2021-05-19 $24.21 $24.29 $24.21 $24.29 $23.33 14,225
2021-05-18 $24.32 $24.39 $24.32 $24.38 $23.42 9,171
2021-05-17 $24.12 $24.29 $24.12 $24.23 $23.27 145,587
2021-05-14 $24.22 $24.23 $24.13 $24.19 $23.24 13,522
2021-05-13 $24.12 $24.17 $24.11 $24.17 $23.22 22,730
2021-05-12 $24.14 $24.15 $24.07 $24.07 $23.12 14,524
2021-05-11 $24.22 $24.22 $24.15 $24.21 $23.26 18,529
2021-05-10 $24.29 $24.40 $24.23 $24.27 $23.31 40,433
2021-05-07 $24.14 $24.26 $24.13 $24.18 $23.23 60,886
2021-05-06 $24.02 $24.12 $24.02 $24.12 $23.17 24,439
2021-05-05 $23.97 $24.09 $23.97 $24.03 $23.08 25,900
2021-05-04 $24.07 $24.07 $24.01 $24.04 $23.09 22,275
2021-05-03 $24.07 $24.13 $24.02 $24.12 $23.17 30,593
2021-04-30 $24.08 $24.14 $24.06 $24.12 $23.17 17,616
2021-04-29 $24.07 $24.10 $24.05 $24.09 $23.14 61,061
2021-04-28 $23.97 $24.05 $23.97 $24.04 $23.09 21,791
2021-04-27 $24.05 $24.05 $23.98 $24.04 $23.09 21,929
2021-04-26 $24.01 $24.08 $23.99 $24.05 $23.10 58,977
2021-04-23 $24.04 $24.04 $23.90 $24.00 $23.00 26,578
2021-04-22 $23.98 $24.07 $23.98 $24.03 $23.03 15,659
2021-04-21 $24.01 $24.03 $23.95 $24.00 $23.00 16,244
2021-04-20 $23.93 $24.02 $23.91 $24.00 $23.00 30,929
2021-04-19 $23.90 $23.97 $23.85 $23.95 $22.95 67,440
2021-04-16 $23.84 $23.90 $23.81 $23.84 $22.85 15,497
2021-04-15 $23.84 $23.89 $23.40 $23.86 $22.86 55,841
2021-04-14 $23.84 $23.94 $23.84 $23.88 $22.88 31,747
2021-04-13 $23.78 $23.85 $23.78 $23.84 $22.85 14,940
2021-04-12 $23.73 $23.82 $23.72 $23.78 $22.79 58,239
2021-04-09 $23.65 $23.73 $23.63 $23.73 $22.74 15,370
2021-04-08 $23.80 $23.80 $23.76 $23.78 $22.79 26,627
2021-04-07 $23.82 $23.86 $23.81 $23.83 $22.84 47,156
2021-04-06 $23.88 $23.90 $23.77 $23.89 $22.90 128,445
2021-04-05 $23.72 $23.77 $23.68 $23.74 $22.75 45,814
2021-04-01 $23.68 $23.74 $23.61 $23.64 $22.66 61,598
2021-03-31 $23.70 $23.76 $23.68 $23.75 $22.70 44,240
2021-03-30 $23.54 $23.65 $23.51 $23.55 $22.51 38,278
2021-03-29 $23.60 $23.63 $23.51 $23.58 $22.54 39,341
2021-03-26 $23.67 $23.75 $23.65 $23.71 $22.66 48,591
2021-03-25 $23.75 $23.75 $23.61 $23.72 $22.67 40,325
2021-03-24 $23.80 $23.84 $23.80 $23.81 $22.76 27,936
2021-03-23 $23.84 $23.90 $23.84 $23.84 $22.79 23,035
2021-03-22 $23.89 $23.89 $23.77 $23.80 $22.75 26,471
2021-03-19 $23.76 $23.86 $23.76 $23.83 $22.78 48,749
2021-03-18 $23.84 $23.85 $23.76 $23.81 $22.76 77,815
2021-03-17 $23.83 $23.98 $23.82 $23.94 $22.88 46,610
2021-03-16 $23.86 $23.90 $23.83 $23.88 $22.83 42,710
2021-03-15 $23.87 $23.91 $23.78 $23.89 $22.84 70,050
2021-03-12 $23.80 $23.91 $23.79 $23.86 $22.81 23,970
2021-03-11 $23.85 $23.92 $23.76 $23.91 $22.86 34,636
2021-03-10 $23.68 $23.78 $23.66 $23.77 $22.73 18,240
2021-03-09 $23.64 $23.67 $23.51 $23.61 $22.57 66,232
2021-03-08 $23.55 $23.60 $23.40 $23.42 $22.39 58,678
2021-03-05 $23.74 $23.80 $23.63 $23.69 $22.64 51,130
2021-03-04 $23.92 $23.94 $23.66 $23.72 $22.67 54,832
2021-03-03 $23.91 $23.93 $23.82 $23.92 $22.86 88,949
2021-03-02 $23.94 $23.99 $23.87 $23.97 $22.91 164,263
2021-03-01 $23.77 $23.90 $23.77 $23.87 $22.82 55,548
2021-02-26 $23.87 $23.91 $23.79 $23.88 $22.78 130,080
2021-02-25 $23.94 $24.02 $23.75 $23.75 $22.66 141,625
2021-02-24 $23.95 $24.13 $23.95 $24.00 $22.90 73,086
2021-02-23 $23.98 $24.05 $23.96 $23.98 $22.88 56,332
2021-02-22 $24.02 $24.05 $23.94 $24.03 $22.92 45,358
2021-02-19 $23.99 $24.05 $23.97 $24.01 $22.90 77,920
2021-02-18 $24.02 $24.03 $23.88 $23.97 $22.86 153,366
2021-02-17 $24.11 $24.14 $24.08 $24.12 $23.01 29,446
2021-02-16 $24.16 $24.17 $24.12 $24.16 $23.05 78,737
2021-02-12 $24.17 $24.29 $24.12 $24.22 $23.11 107,931
2021-02-11 $24.17 $24.21 $24.10 $24.16 $23.05 77,151
2021-02-10 $24.20 $24.27 $24.15 $24.20 $23.09 86,093
2021-02-09 $24.10 $24.18 $24.10 $24.16 $23.05 48,704
2021-02-08 $24.07 $24.16 $24.07 $24.12 $23.01 123,303
2021-02-05 $23.91 $24.03 $23.91 $24.03 $22.92 89,652
2021-02-04 $24.03 $24.06 $23.99 $24.06 $22.95 115,474
2021-02-03 $24.04 $24.10 $24.04 $24.07 $22.96 60,075
2021-02-02 $24.06 $24.07 $24.04 $24.05 $22.94 48,634
2021-02-01 $24.08 $24.18 $24.05 $24.11 $23.00 279,910
2021-01-29 $24.27 $24.37 $24.15 $24.22 $23.04 169,661
2021-01-28 $24.04 $24.08 $24.00 $24.07 $22.90 52,565
2021-01-27 $24.12 $24.35 $24.04 $24.12 $22.95 70,025
2021-01-26 $24.12 $24.14 $24.08 $24.13 $22.95 58,051
2021-01-25 $24.05 $24.08 $24.01 $24.07 $22.90 69,686
2021-01-22 $24.09 $24.09 $24.05 $24.05 $22.88 44,064
2021-01-21 $24.17 $24.18 $24.14 $24.17 $22.99 36,848
2021-01-20 $24.17 $24.25 $24.11 $24.20 $23.02 104,185
2021-01-19 $24.08 $24.11 $24.05 $24.08 $22.91 122,809
2021-01-15 $24.14 $24.16 $24.10 $24.13 $22.96 66,084
2021-01-14 $24.14 $24.17 $24.05 $24.16 $22.99 132,731
2021-01-13 $24.10 $24.16 $24.05 $24.12 $22.95 81,246
2021-01-12 $24.18 $24.25 $24.14 $24.24 $23.06 177,706
2021-01-11 $24.10 $24.14 $24.08 $24.13 $22.95 90,253
2021-01-08 $24.11 $24.12 $24.07 $24.08 $22.91 74,765
2021-01-07 $24.17 $24.17 $24.08 $24.11 $22.93 69,788
2021-01-06 $24.22 $24.24 $24.20 $24.20 $23.02 47,765
2021-01-05 $24.24 $24.30 $24.20 $24.28 $23.10 93,773
2021-01-04 $24.29 $24.33 $24.09 $24.31 $23.13 125,551
2020-12-31 $24.01 $24.04 $24.00 $24.03 $22.86 25,338
2020-12-30 $23.93 $23.97 $23.93 $23.97 $22.80 26,081
2020-12-29 $23.80 $23.94 $23.79 $23.93 $22.77 36,272
2020-12-28 $23.86 $23.95 $23.86 $23.94 $22.72 107,547
2020-12-24 $23.84 $23.94 $23.84 $23.86 $22.64 12,589
2020-12-23 $23.84 $23.87 $23.80 $23.82 $22.61 30,340
2020-12-22 $23.91 $23.91 $23.48 $23.81 $22.60 92,395
2020-12-21 $23.90 $23.95 $23.90 $23.92 $22.70 51,381
2020-12-18 $23.96 $23.96 $23.92 $23.94 $22.72 43,302
2020-12-17 $23.98 $24.00 $23.96 $23.98 $22.76 44,598
2020-12-16 $23.86 $23.97 $23.86 $23.93 $22.71 47,989
2020-12-15 $23.78 $23.88 $23.78 $23.86 $22.65 42,137
2020-12-14 $23.81 $23.85 $23.75 $23.78 $22.57 43,350
2020-12-11 $23.85 $23.86 $23.84 $23.84 $22.63 50,017
2020-12-10 $23.80 $23.86 $23.79 $23.86 $22.65 24,524
2020-12-09 $23.92 $23.92 $23.75 $23.79 $22.58 87,277
2020-12-08 $23.93 $23.94 $23.91 $23.91 $22.69 62,760
2020-12-07 $23.91 $23.91 $23.72 $23.88 $22.67 83,477
2020-12-04 $23.91 $23.92 $23.77 $23.90 $22.69 57,694
2020-12-03 $23.82 $23.84 $23.78 $23.80 $22.59 42,321
2020-12-02 $23.69 $23.74 $23.61 $23.73 $22.52 39,541
2020-12-01 $23.64 $23.70 $23.64 $23.70 $22.49 29,923
2020-11-30 $23.63 $23.72 $23.57 $23.68 $22.42 30,577
2020-11-27 $23.58 $23.67 $23.57 $23.66 $22.40 12,805
2020-11-25 $23.47 $23.63 $23.47 $23.60 $22.34 17,111
2020-11-24 $23.53 $23.58 $23.41 $23.47 $22.22 92,968
2020-11-23 $23.70 $23.70 $23.53 $23.64 $22.39 40,601
2020-11-20 $23.62 $23.73 $23.62 $23.72 $22.46 17,923
2020-11-19 $23.58 $23.63 $23.51 $23.62 $22.37 33,881
2020-11-18 $23.73 $23.75 $23.70 $23.71 $22.45 57,068
2020-11-17 $23.60 $23.77 $23.57 $23.74 $22.48 76,931
2020-11-16 $23.80 $23.80 $23.61 $23.68 $22.42 79,842
2020-11-13 $23.71 $23.75 $23.69 $23.74 $22.48 38,312
2020-11-12 $23.59 $23.63 $23.58 $23.61 $22.36 29,356
2020-11-11 $23.53 $23.60 $23.48 $23.56 $22.31 32,529
2020-11-10 $23.50 $23.55 $23.40 $23.53 $22.28 23,745
2020-11-09 $23.70 $23.80 $23.60 $23.67 $22.41 75,985
2020-11-06 $23.76 $23.79 $23.72 $23.78 $22.52 65,436
2020-11-05 $23.85 $23.90 $23.66 $23.86 $22.59 48,202
2020-11-04 $23.45 $23.63 $23.42 $23.63 $22.37 39,101
2020-11-03 $23.43 $23.43 $23.36 $23.41 $22.17 63,655
2020-11-02 $23.37 $23.38 $23.30 $23.37 $22.13 33,790
2020-10-30 $23.34 $23.34 $23.26 $23.29 $22.02 28,620
2020-10-29 $23.26 $23.26 $23.22 $23.26 $21.98 13,346
2020-10-28 $23.27 $23.27 $23.24 $23.25 $21.98 30,360
2020-10-27 $23.33 $23.33 $23.26 $23.30 $22.02 38,144
2020-10-26 $23.27 $23.32 $23.20 $23.31 $22.03 39,490
2020-10-23 $23.43 $23.43 $23.38 $23.40 $22.12 44,305
2020-10-22 $23.44 $23.47 $23.41 $23.44 $22.16 25,523
2020-10-21 $23.41 $23.50 $23.41 $23.46 $22.18 51,499
2020-10-20 $23.40 $23.41 $23.37 $23.41 $22.12 27,106
2020-10-19 $23.36 $23.39 $23.33 $23.34 $22.06 29,742
2020-10-16 $23.35 $23.40 $23.32 $23.33 $22.05 62,236
2020-10-15 $23.32 $23.32 $23.20 $23.28 $22.00 26,369
2020-10-14 $23.26 $23.26 $23.19 $23.23 $21.96 49,151
2020-10-13 $23.24 $23.24 $23.10 $23.10 $21.84 57,365
2020-10-12 $23.32 $23.32 $23.07 $23.20 $21.93 66,477
2020-10-09 $23.28 $23.29 $23.27 $23.27 $22.00 46,917
2020-10-08 $23.26 $23.32 $23.21 $23.28 $22.00 42,934
2020-10-07 $23.38 $23.38 $23.23 $23.26 $21.99 37,306
2020-10-06 $23.32 $23.36 $23.29 $23.30 $22.02 37,925
2020-10-05 $23.29 $23.29 $23.15 $23.22 $21.95 35,914
2020-10-02 $23.23 $23.27 $23.10 $23.27 $22.00 23,259
2020-10-01 $23.04 $23.06 $23.00 $23.03 $21.77 33,982
2020-09-30 $22.87 $23.01 $22.84 $23.00 $21.70 41,765
2020-09-29 $22.76 $22.84 $22.74 $22.83 $21.54 28,263
2020-09-28 $22.78 $22.78 $22.73 $22.76 $21.47 14,905
2020-09-25 $22.83 $22.83 $22.77 $22.82 $21.53 14,487
2020-09-24 $22.84 $22.85 $22.80 $22.83 $21.54 22,341
2020-09-23 $22.90 $23.50 $22.90 $22.93 $21.63 27,404
2020-09-22 $22.95 $22.97 $22.90 $22.93 $21.63 43,822
2020-09-21 $23.01 $23.05 $22.97 $22.97 $21.67 17,802
2020-09-18 $23.06 $23.10 $23.02 $23.09 $21.78 9,618
2020-09-17 $23.05 $23.10 $23.01 $23.08 $21.77 7,341
2020-09-16 $23.01 $23.11 $23.00 $23.05 $21.75 25,649
2020-09-15 $22.90 $23.00 $22.83 $22.97 $21.67 16,735
2020-09-14 $22.82 $22.86 $22.72 $22.85 $21.55 16,807
2020-09-11 $22.79 $22.88 $22.71 $22.82 $21.53 24,137
2020-09-10 $22.79 $22.89 $22.75 $22.76 $21.47 30,163
2020-09-09 $22.79 $22.79 $22.70 $22.76 $21.47 8,035
2020-09-08 $22.70 $22.78 $22.68 $22.77 $21.48 36,610
2020-09-04 $22.72 $22.81 $22.68 $22.70 $21.42 22,991
2020-09-03 $22.76 $22.78 $22.68 $22.72 $21.43 12,330
2020-09-02 $22.79 $22.83 $22.72 $22.82 $21.53 10,276
2020-09-01 $22.75 $22.83 $22.73 $22.83 $21.54 24,301
2020-08-31 $22.72 $22.76 $22.65 $22.73 $21.40 6,411
2020-08-28 $22.67 $22.72 $22.64 $22.69 $21.35 8,656
2020-08-27 $22.55 $22.67 $22.55 $22.62 $21.29 5,013
2020-08-26 $22.62 $22.62 $22.56 $22.62 $21.29 4,734
2020-08-25 $22.55 $22.62 $22.55 $22.61 $21.28 6,391
2020-08-24 $22.61 $22.63 $22.60 $22.63 $21.30 5,673
2020-08-21 $22.58 $22.60 $22.52 $22.52 $21.19 2,601
2020-08-20 $22.58 $22.60 $22.50 $22.59 $21.26 1,951
2020-08-19 $22.52 $22.62 $22.52 $22.59 $21.26 2,654
2020-08-18 $22.59 $22.60 $22.52 $22.53 $21.20 7,454
2020-08-17 $22.48 $22.51 $22.48 $22.49 $21.17 6,768
2020-08-14 $22.50 $22.50 $22.48 $22.48 $21.16 2,200
2020-08-13 $22.45 $22.58 $22.45 $22.57 $21.24 14,452
2020-08-12 $22.45 $22.52 $22.36 $22.40 $21.08 18,418
2020-08-11 $22.37 $22.50 $22.37 $22.40 $21.08 1,454
2020-08-10 $22.52 $22.54 $22.36 $22.45 $21.13 36,062
2020-08-07 $22.50 $22.55 $22.43 $22.53 $21.20 5,118
2020-08-06 $22.45 $22.66 $22.45 $22.60 $21.26 19,518
2020-08-05 $22.43 $22.50 $22.42 $22.45 $21.13 14,989
2020-08-04 $22.37 $22.41 $22.37 $22.41 $21.09 3,889
2020-08-03 $22.40 $22.46 $22.35 $22.46 $21.13 21,223
2020-07-31 $22.39 $22.41 $22.39 $22.40 $21.02 6,378
2020-07-30 $22.37 $22.43 $22.36 $22.40 $21.02 2,404
2020-07-29 $22.40 $22.41 $22.36 $22.41 $21.03 4,349
2020-07-28 $22.43 $22.43 $22.39 $22.41 $21.03 3,356
2020-07-27 $22.34 $22.40 $22.33 $22.38 $21.00 2,349
2020-07-24 $22.31 $22.36 $22.26 $22.36 $20.98 5,360
2020-07-23 $22.40 $22.42 $22.34 $22.38 $21.00 5,810
2020-07-22 $22.42 $22.49 $22.42 $22.47 $21.09 10,009
2020-07-21 $22.38 $22.40 $22.37 $22.38 $21.00 2,940
2020-07-20 $22.37 $22.40 $22.33 $22.39 $21.02 11,926
2020-07-17 $22.35 $22.37 $22.35 $22.35 $20.98 2,150
2020-07-16 $22.23 $22.38 $22.23 $22.33 $20.96 5,284
2020-07-15 $22.31 $22.31 $22.29 $22.31 $20.94 7,435
2020-07-14 $22.29 $22.33 $22.27 $22.29 $20.92 2,433
2020-07-13 $22.27 $22.35 $22.27 $22.31 $20.94 14,563
2020-07-10 $22.29 $22.30 $22.24 $22.25 $20.88 3,609
2020-07-09 $22.30 $22.35 $22.18 $22.34 $20.96 4,588
2020-07-08 $22.20 $22.35 $22.20 $22.30 $20.93 1,600
2020-07-07 $22.17 $22.39 $22.15 $22.38 $21.00 3,500
2020-07-06 $22.23 $22.27 $22.23 $22.25 $20.88 2,600
2020-07-02 $22.20 $22.21 $22.17 $22.17 $20.81 1,555
2020-07-01 $22.16 $22.28 $22.13 $22.28 $20.91 3,828
2020-06-30 $22.17 $22.32 $22.14 $22.23 $20.81 5,710
2020-06-29 $22.23 $22.24 $22.17 $22.17 $20.76 1,138
2020-06-26 $22.24 $22.25 $22.23 $22.23 $20.81 701
2020-06-25 $22.31 $22.31 $22.26 $22.26 $20.83 3,639
2020-06-24 $22.35 $22.35 $22.27 $22.27 $20.85 1,904
2020-06-23 $22.27 $22.37 $22.27 $22.34 $20.91 1,991
2020-06-22 $22.26 $22.26 $22.22 $22.26 $20.84 2,715
2020-06-19 $22.27 $22.28 $22.24 $22.24 $20.82 2,736
2020-06-18 $22.15 $22.22 $22.15 $22.22 $20.80 2,863
2020-06-17 $22.15 $22.19 $22.10 $22.13 $20.71 4,363
2020-06-16 $22.22 $22.22 $22.22 $22.22 $20.80 125
2020-06-15 $22.15 $22.21 $22.15 $22.16 $20.74 6,127
2020-06-12 $22.22 $22.22 $22.22 $22.22 $20.80 747
2020-06-11 $22.24 $22.27 $22.16 $22.25 $20.83 16,192
2020-06-10 $22.24 $22.25 $22.17 $22.17 $20.75 2,859
2020-06-09 $22.21 $22.22 $22.16 $22.19 $20.77 2,156
2020-06-08 $22.05 $22.16 $22.05 $22.16 $20.74 557
2020-06-05 $22.15 $22.16 $22.08 $22.16 $20.75 2,435
2020-06-04 $22.11 $22.11 $22.01 $22.07 $20.67 1,735
2020-06-03 $22.18 $22.22 $22.11 $22.20 $20.78 1,445
2020-06-02 $22.22 $22.25 $22.22 $22.22 $20.80 1,628
2020-06-01 $22.09 $22.12 $22.05 $22.05 $20.64 1,923
2020-05-29 $22.15 $22.15 $21.96 $22.08 $20.62 777
2020-05-28 $22.06 $22.06 $21.98 $21.98 $20.53 1,509
2020-05-27 $22.14 $22.14 $22.07 $22.12 $20.66 1,284
2020-05-26 $21.97 $22.20 $21.97 $22.12 $20.66 5,235
2020-05-22 $22.16 $22.18 $22.16 $22.16 $20.69 537
2020-05-21 $22.29 $22.44 $22.14 $22.18 $20.72 2,207
2020-05-20 $22.43 $22.43 $22.28 $22.29 $20.82 2,251
2020-05-19 $22.34 $22.34 $22.29 $22.33 $20.85 499
2020-05-18 $22.28 $22.32 $22.24 $22.31 $20.83 2,199
2020-05-15 $22.30 $22.30 $22.23 $22.28 $20.81 824
2020-05-14 $22.35 $22.35 $22.26 $22.26 $20.79 701
2020-05-13 $22.34 $22.34 $22.34 $22.34 $20.86 377
2020-05-12 $22.37 $22.37 $22.24 $22.24 $20.77 2,703
2020-05-11 $22.39 $22.39 $22.35 $22.35 $20.88 241
2020-05-08 $22.22 $22.37 $22.22 $22.37 $20.90 750
2020-05-07 $22.27 $22.39 $22.27 $22.28 $20.81 1,025
2020-05-06 $22.22 $22.24 $22.21 $22.24 $20.77 929
2020-05-05 $22.29 $22.29 $22.15 $22.15 $20.69 1,169
2020-05-04 $22.36 $22.36 $22.18 $22.18 $20.72 12,466
2020-05-01 $22.34 $22.43 $22.34 $22.37 $20.89 531
2020-04-30 $22.45 $22.66 $22.44 $22.44 $20.96 17,344
2020-04-29 $22.45 $22.45 $22.45 $22.45 $20.97 127
2020-04-28 $22.37 $22.39 $22.37 $22.39 $20.91 162
2020-04-27 $22.45 $22.45 $22.32 $22.33 $20.86 5,843
2020-04-24 $22.16 $22.16 $22.01 $22.16 $20.70 1,564
2020-04-23 $22.25 $22.31 $22.22 $22.27 $20.73 1,799
2020-04-22 $22.38 $22.38 $22.06 $22.22 $20.69 863
2020-04-21 $22.46 $22.46 $22.23 $22.23 $20.70 1,206
2020-04-20 $22.39 $22.39 $22.25 $22.30 $20.77 2,718
2020-04-17 $22.07 $22.33 $22.07 $22.33 $20.80 1,098
2020-04-16 $22.46 $22.46 $22.25 $22.25 $20.72 872
2020-04-15 $22.54 $22.54 $22.25 $22.35 $20.82 11,701
2020-04-14 $22.14 $22.47 $22.14 $22.47 $20.92 194
2020-04-13 $22.19 $22.50 $22.19 $22.26 $20.73 571
2020-04-09 $22.16 $22.16 $22.12 $22.16 $20.64 984
2020-04-08 $22.15 $22.16 $22.15 $22.16 $20.63 326
2020-04-07 $22.07 $22.07 $22.07 $22.07 $20.55 154
2020-04-06 $22.19 $22.19 $22.00 $22.00 $20.48 1,037
2020-04-03 $22.26 $22.26 $22.07 $22.07 $20.55 2,407
2020-04-02 $21.84 $22.05 $21.84 $22.05 $20.53 1,234
2020-04-01 $22.01 $22.01 $21.90 $21.90 $20.39 708
2020-03-31 $21.97 $22.10 $21.95 $21.99 $20.42 4,771
2020-03-30 $22.05 $22.14 $22.05 $22.14 $20.56 503
2020-03-27 $22.31 $22.31 $22.15 $22.15 $20.57 5,968
2020-03-26 $21.77 $21.95 $21.77 $21.95 $20.38 957
2020-03-25 $22.10 $22.11 $22.10 $22.10 $20.51 2,676
2020-03-24 $22.21 $22.22 $22.04 $22.04 $20.46 1,686
2020-03-23 $21.72 $22.04 $21.70 $21.86 $20.30 13,196
2020-03-20 $21.84 $21.84 $21.73 $21.73 $20.17 1,619
2020-03-19 $21.88 $21.92 $21.54 $21.76 $20.20 7,860
2020-03-18 $22.15 $22.20 $22.15 $22.20 $20.61 810
2020-03-17 $22.35 $22.35 $22.25 $22.25 $20.66 1,278
2020-03-16 $22.10 $22.27 $22.10 $22.18 $20.59 883
2020-03-13 $22.29 $22.29 $22.20 $22.20 $20.61 2,791
2020-03-12 $22.18 $22.26 $22.12 $22.21 $20.62 6,980
2020-03-11 $22.53 $22.57 $22.39 $22.48 $20.87 2,869
2020-03-10 $22.56 $22.59 $22.49 $22.49 $20.88 957
2020-03-09 $22.59 $22.59 $22.54 $22.54 $20.93 744
2020-03-06 $22.44 $22.51 $22.44 $22.48 $20.87 1,213
2020-03-05 $22.60 $22.63 $22.60 $22.63 $21.01 397
2020-03-04 $22.59 $22.59 $22.59 $22.59 $20.97 49
2020-03-03 $22.39 $22.43 $22.29 $22.43 $20.83 1,987
2020-03-02 $22.43 $22.49 $22.43 $22.49 $20.88 481
2020-02-28 $22.27 $22.37 $22.26 $22.37 $20.71 1,570
2020-02-27 $22.28 $22.28 $22.28 $22.28 $20.62 628
2020-02-26 $22.12 $22.23 $22.12 $22.23 $20.58 573
2020-02-25 $22.27 $22.27 $22.27 $22.27 $20.62 264
2020-02-24 $22.21 $22.21 $22.21 $22.21 $20.56 83
2020-02-21 $22.18 $22.18 $22.16 $22.16 $20.51 544
2020-02-20 $22.16 $22.18 $22.16 $22.17 $20.52 301
2020-02-19 $22.26 $22.26 $22.23 $22.26 $20.60 561
2020-02-18 $22.21 $22.21 $22.21 $22.21 $20.56 224
2020-02-14 $22.24 $22.25 $22.20 $22.25 $20.59 640
2020-02-13 $22.30 $22.30 $22.28 $22.28 $20.62 885
2020-02-12 $22.29 $22.29 $22.29 $22.29 $20.63 226
2020-02-11 $22.24 $22.24 $22.23 $22.23 $20.58 2,438
2020-02-10 $22.32 $22.32 $22.23 $22.23 $20.58 734
2020-02-07 $22.29 $22.34 $22.29 $22.34 $20.68 1,685
2020-02-06 $22.27 $22.36 $22.27 $22.36 $20.70 462
2020-02-05 $22.21 $22.21 $22.21 $22.21 $20.56 555
2020-02-04 $22.19 $22.19 $22.19 $22.19 $20.54 408
2020-02-03 $21.94 $21.99 $21.91 $21.95 $20.32 4,729
2020-01-31 $22.07 $22.16 $22.07 $22.16 $20.45 303
2020-01-30 $22.15 $22.20 $22.15 $22.20 $20.49 402
2020-01-29 $22.25 $22.25 $22.16 $22.21 $20.49 390
2020-01-28 $22.18 $22.18 $22.18 $22.18 $20.47 889
2020-01-27 $22.25 $22.25 $22.25 $22.25 $20.53 15
2020-01-24 $22.45 $22.46 $22.44 $22.45 $20.72 1,748
2020-01-23 $22.50 $22.51 $22.47 $22.47 $20.73 732
2020-01-22 $22.58 $22.63 $22.58 $22.61 $20.86 4,222
2020-01-21 $22.60 $22.60 $22.42 $22.56 $20.81 2,009
2020-01-17 $22.66 $22.66 $22.60 $22.60 $20.86 703
2020-01-16 $22.59 $22.59 $22.59 $22.59 $20.85 410
2020-01-15 $22.60 $22.60 $22.41 $22.52 $20.78 3,027
2020-01-14 $22.48 $22.50 $22.47 $22.50 $20.76 736
2020-01-13 $22.43 $22.50 $22.43 $22.47 $20.73 857
2020-01-10 $22.47 $22.47 $22.40 $22.40 $20.67 726
2020-01-09 $22.45 $22.45 $22.35 $22.35 $20.62 556
2020-01-08 $22.21 $22.32 $22.21 $22.32 $20.60 548
2020-01-07 $22.29 $22.29 $22.29 $22.29 $20.56 2,201
2020-01-06 $22.29 $22.30 $22.29 $22.30 $20.57 1,187
2020-01-03 $22.24 $22.24 $22.24 $22.24 $20.52 96
2020-01-02 $22.18 $22.18 $22.18 $22.18 $20.46 92
2019-12-31 $22.10 $22.12 $22.10 $22.12 $20.41 1,770
2019-12-30 $22.15 $22.15 $22.15 $22.15 $20.44 47
2019-12-27 $22.12 $22.20 $22.10 $22.11 $20.33 613
2019-12-26 $22.12 $22.12 $22.03 $22.03 $20.27 1,395
2019-12-24 $22.12 $22.12 $22.12 $22.12 $20.35 66
2019-12-23 $22.09 $22.12 $22.09 $22.12 $20.35 113
2019-12-20 $22.12 $22.12 $22.12 $22.12 $20.34 24
2019-12-19 $22.09 $22.09 $22.09 $22.09 $20.32 2
2019-12-18 $22.25 $22.25 $22.14 $22.14 $20.37 113
2019-12-17 $22.21 $22.21 $22.20 $22.20 $20.42 405
2019-12-16 $22.10 $22.11 $22.10 $22.10 $20.33 718
2019-12-13 $22.32 $22.32 $22.24 $22.24 $20.45 1,446
2019-12-12 $22.00 $22.12 $22.00 $22.12 $20.35 503
2019-12-11 $22.00 $22.00 $22.00 $22.00 $20.23 6
2019-12-10 $21.98 $21.98 $21.98 $21.98 $20.21 7
2019-12-09 $22.00 $22.00 $22.00 $22.00 $20.24 238
2019-12-06 $22.01 $22.01 $22.01 $22.01 $20.24 267
2019-12-05 $22.05 $22.06 $22.01 $22.01 $20.24 2,070
2019-12-04 $21.90 $21.90 $21.88 $21.88 $20.12 344
2019-12-03 $21.87 $21.87 $21.87 $21.87 $20.12 196
2019-12-02 $22.03 $22.04 $21.96 $21.96 $20.20 1,449
2019-11-29 $22.15 $22.15 $22.15 $22.15 $20.30 721
2019-11-27 $22.10 $22.13 $22.10 $22.13 $20.28 249
2019-11-26 $22.06 $22.06 $22.06 $22.06 $20.21 8
2019-11-25 $22.00 $22.00 $22.00 $22.00 $20.16 28
2019-11-22 $22.02 $22.02 $21.99 $21.99 $20.15 598
2019-11-21 $21.94 $21.98 $21.94 $21.98 $20.14 2,002
2019-11-20 $21.91 $21.92 $21.91 $21.92 $20.09 486
2019-11-19 $21.97 $21.97 $21.97 $21.97 $20.13 3
2019-11-18 $22.03 $22.03 $22.03 $22.03 $20.19 6
2019-11-15 $22.03 $22.03 $22.03 $22.03 $20.19 3
2019-11-14 $21.89 $21.97 $21.89 $21.97 $20.13 438
2019-11-13 $21.98 $21.98 $21.98 $21.98 $20.14 91
2019-11-12 $22.01 $22.01 $22.00 $22.01 $20.17 403
2019-11-11 $22.01 $22.01 $22.01 $22.01 $20.16 6
2019-11-08 $22.06 $22.18 $22.06 $22.13 $20.27 757
2019-11-07 $22.05 $22.13 $22.05 $22.13 $20.28 201
2019-11-06 $21.98 $21.98 $21.98 $21.98 $20.14 174
2019-11-05 $21.95 $22.00 $21.95 $21.97 $20.13 619
2019-11-04 $21.89 $21.95 $21.89 $21.89 $20.05 2,043
2019-11-01 $21.88 $21.88 $21.88 $21.88 $20.05 523
2019-10-31 $21.95 $21.95 $21.95 $21.95 $20.05 84
2019-10-30 $22.00 $22.00 $21.94 $21.94 $20.04 1,445
2019-10-29 $21.97 $21.99 $21.93 $21.93 $20.03 1,204
2019-10-28 $21.86 $21.94 $21.86 $21.94 $20.04 696
2019-10-25 $22.00 $22.00 $21.94 $21.94 $20.04 1,301
2019-10-24 $21.95 $22.00 $21.95 $21.98 $20.07 1,764
2019-10-23 $21.87 $21.94 $21.86 $21.93 $20.03 1,658
2019-10-22 $21.91 $21.91 $21.91 $21.91 $20.01 25
2019-10-21 $21.95 $22.00 $21.93 $21.93 $20.03 1,024
2019-10-18 $21.88 $21.88 $21.88 $21.88 $19.98 3
2019-10-17 $21.88 $21.88 $21.88 $21.88 $19.98 1
2019-10-16 $21.88 $21.90 $21.83 $21.83 $19.94 1,605
2019-10-15 $21.95 $21.95 $21.88 $21.88 $19.98 504
2019-10-14 $21.90 $22.05 $21.90 $21.98 $20.07 696
2019-10-11 $21.80 $21.85 $21.80 $21.85 $19.96 102
2019-10-10 $21.75 $21.75 $21.75 $21.75 $19.86 3
2019-10-09 $21.71 $21.71 $21.65 $21.65 $19.78 2,248
2019-10-08 $21.74 $21.74 $21.67 $21.67 $19.79 355
2019-10-07 $21.78 $21.78 $21.78 $21.78 $19.89 116
2019-10-04 $21.82 $21.82 $21.82 $21.82 $19.93 251
2019-10-03 $21.74 $21.74 $21.74 $21.74 $19.86 111
2019-10-02 $21.63 $21.69 $21.63 $21.69 $19.81 347
2019-10-01 $21.54 $21.66 $21.54 $21.66 $19.78 844
2019-09-30 $21.84 $21.85 $21.79 $21.81 $19.84 623
2019-09-27 $21.79 $21.82 $21.75 $21.75 $19.78 1,159
2019-09-26 $21.81 $21.85 $21.80 $21.80 $19.82 1,311
2019-09-25 $21.85 $21.85 $21.85 $21.85 $19.87 545
2019-09-24 $21.89 $21.91 $21.89 $21.91 $19.93 311
2019-09-23 $21.90 $21.90 $21.88 $21.88 $19.90 1,290
2019-09-20 $21.93 $21.93 $21.93 $21.93 $19.94 115
2019-09-19 $21.96 $21.96 $21.94 $21.94 $19.95 1,081
2019-09-18 $21.95 $21.95 $21.95 $21.95 $19.97 38
2019-09-17 $21.98 $21.98 $21.94 $21.94 $19.95 402
2019-09-16 $22.07 $22.07 $22.05 $22.06 $20.07 1,756
2019-09-13 $21.98 $22.07 $21.98 $22.04 $20.04 2,013
2019-09-12 $21.95 $21.95 $21.93 $21.93 $19.94 145
2019-09-11 $21.83 $21.83 $21.83 $21.83 $19.86 85
2019-09-10 $21.79 $21.86 $21.79 $21.86 $19.88 3,674
2019-09-09 $21.87 $21.87 $21.83 $21.83 $19.85 641
2019-09-06 $21.88 $21.90 $21.84 $21.87 $19.89 3,071
2019-09-05 $21.83 $21.83 $21.78 $21.78 $19.81 286
2019-09-04 $21.68 $21.68 $21.66 $21.66 $19.70 169
2019-09-03 $21.64 $21.64 $21.64 $21.64 $19.68 300
2019-08-30 $21.90 $21.90 $21.83 $21.83 $19.79 378
2019-08-29 $21.79 $21.79 $21.74 $21.74 $19.71 502
2019-08-28 $21.83 $21.83 $21.77 $21.77 $19.74 102
2019-08-27 $21.63 $21.69 $21.63 $21.69 $19.66 161
2019-08-26 $21.82 $21.82 $21.67 $21.71 $19.68 13,487
2019-08-23 $21.99 $21.99 $21.86 $21.86 $19.82 948
2019-08-22 $22.00 $22.01 $22.00 $22.01 $19.95 392
2019-08-21 $21.98 $21.98 $21.98 $21.98 $19.92 92
2019-08-20 $22.03 $22.03 $21.99 $21.99 $19.94 818
2019-08-19 $22.03 $22.03 $22.02 $22.02 $19.96 869
2019-08-16 $22.03 $22.10 $22.03 $22.10 $20.03 340
2019-08-15 $22.03 $22.04 $21.95 $22.04 $19.98 2,615
2019-08-14 $22.34 $22.34 $22.34 $22.34 $20.25 92
2019-08-13 $21.99 $22.11 $21.99 $22.11 $20.04 2,584
2019-08-12 $21.90 $21.90 $21.88 $21.88 $19.83 400
2019-08-09 $21.89 $21.89 $21.88 $21.89 $19.84 575
2019-08-08 $21.83 $21.90 $21.83 $21.90 $19.85 2,432
2019-08-07 $21.93 $21.97 $21.93 $21.96 $19.90 367
2019-08-06 $21.87 $21.87 $21.86 $21.86 $19.82 441
2019-08-05 $21.86 $21.86 $21.85 $21.85 $19.81 2,186
2019-08-02 $22.21 $22.21 $22.21 $22.21 $20.13 3
2019-08-01 $22.50 $22.50 $22.34 $22.34 $20.25 481
2019-07-31 $22.57 $22.57 $22.57 $22.57 $20.39 2
2019-07-30 $22.59 $22.59 $22.59 $22.59 $20.41 6
2019-07-29 $22.55 $22.58 $22.55 $22.58 $20.40 175
2019-07-26 $22.56 $22.61 $22.55 $22.61 $20.43 811
2019-07-25 $22.53 $22.56 $22.53 $22.56 $20.38 302
2019-07-24 $22.53 $22.53 $22.53 $22.53 $20.35 9
2019-07-23 $22.52 $22.52 $22.52 $22.52 $20.34 123
2019-07-22 $22.52 $22.52 $22.52 $22.52 $20.34 46
2019-07-19 $22.52 $22.52 $22.52 $22.52 $20.34 4
2019-07-18 $22.56 $22.56 $22.54 $22.54 $20.36 518
2019-07-17 $22.50 $22.54 $22.50 $22.54 $20.36 744
2019-07-16 $22.56 $22.56 $22.56 $22.56 $20.39 17
2019-07-15 $22.61 $22.61 $22.50 $22.56 $20.39 855
2019-07-12 $22.54 $22.54 $22.54 $22.54 $20.37 5
2019-07-11 $22.60 $22.60 $22.60 $22.60 $20.42 4
2019-07-10 $22.52 $22.52 $22.52 $22.52 $20.35 3
2019-07-09 $22.50 $22.50 $22.50 $22.50 $20.33 19
2019-07-08 $22.55 $22.55 $22.48 $22.48 $20.31 294
2019-07-05 $22.51 $22.51 $22.51 $22.51 $20.34 14
2019-07-03 $22.39 $22.48 $22.39 $22.48 $20.31 323
2019-07-02 $22.57 $22.57 $22.48 $22.48 $20.31 1,044
2019-07-01 $22.56 $22.56 $22.56 $22.56 $20.38 4
2019-06-28 $22.52 $22.60 $22.52 $22.60 $20.38 804
2019-06-27 $22.55 $22.55 $22.55 $22.55 $20.33 3
2019-06-26 $22.52 $22.52 $22.52 $22.52 $20.31 2
2019-06-25 $22.51 $22.51 $22.51 $22.51 $20.29 2
2019-06-24 $22.60 $22.60 $22.55 $22.55 $20.33 204
2019-06-21 $22.61 $22.61 $22.61 $22.61 $20.39 6
2019-06-20 $22.66 $22.66 $22.55 $22.58 $20.36 2,502
2019-06-19 $22.48 $22.53 $22.48 $22.53 $20.31 4,472
2019-06-18 $22.41 $22.41 $22.34 $22.37 $20.17 1,102
2019-06-17 $22.34 $22.34 $22.34 $22.34 $20.14 385
2019-06-14 $22.34 $22.34 $22.28 $22.28 $20.09 1,872
2019-06-13 $22.36 $22.36 $22.36 $22.36 $20.16 521
2019-06-12 $22.31 $22.38 $22.31 $22.35 $20.15 1,868
2019-06-11 $22.32 $22.35 $22.32 $22.35 $20.15 303
2019-06-10 $22.25 $22.25 $22.25 $22.25 $20.06 35
2019-06-07 $22.34 $22.34 $22.31 $22.31 $20.12 2,387
2019-06-06 $22.28 $22.28 $22.28 $22.28 $20.09 104
2019-06-05 $22.26 $22.26 $22.26 $22.26 $20.07 58
2019-06-04 $22.32 $22.32 $22.32 $22.32 $20.12 154
2019-06-03 $22.30 $22.30 $22.21 $22.26 $20.07 1,773
2019-05-31 $22.40 $22.40 $22.40 $22.40 $20.11 400
2019-05-30 $22.40 $22.40 $22.40 $22.40 $20.11 519
2019-05-29 $22.43 $22.43 $22.41 $22.42 $20.13 404
2019-05-28 $22.40 $22.43 $22.40 $22.43 $20.14 737
2019-05-24 $22.37 $22.37 $22.37 $22.37 $20.08 4
2019-05-23 $22.38 $22.38 $22.34 $22.34 $20.06 499
2019-05-22 $22.40 $22.40 $22.35 $22.35 $20.06 133
2019-05-21 $22.33 $22.34 $22.33 $22.34 $20.05 153
2019-05-20 $22.28 $22.28 $22.28 $22.28 $20.00 2
2019-05-17 $22.24 $22.29 $22.24 $22.29 $20.01 2,071
2019-05-16 $22.33 $22.33 $22.33 $22.33 $20.05 8
2019-05-15 $22.34 $22.37 $22.34 $22.37 $20.08 915
2019-05-14 $22.35 $22.35 $22.35 $22.35 $20.06 34
2019-05-13 $22.20 $22.32 $22.20 $22.27 $19.99 660
2019-05-10 $22.49 $22.49 $22.49 $22.49 $20.19 82
2019-05-09 $22.53 $22.53 $22.45 $22.52 $20.22 575
2019-05-08 $22.64 $22.64 $22.53 $22.59 $20.28 474
2019-05-07 $22.71 $22.74 $22.71 $22.74 $20.42 425
2019-05-06 $22.77 $22.77 $22.77 $22.77 $20.44 4
2019-05-03 $22.85 $22.85 $22.85 $22.85 $20.51 8
2019-05-02 $22.86 $22.86 $22.86 $22.86 $20.52 12
2019-05-01 $22.85 $22.88 $22.84 $22.88 $20.54 2,428
2019-04-30 $22.84 $22.84 $22.84 $22.84 $20.51 78
2019-04-29 $22.85 $22.85 $22.85 $22.85 $20.51 3
2019-04-26 $22.88 $22.88 $22.81 $22.81 $20.47 231
2019-04-25 $22.80 $22.80 $22.80 $22.80 $20.47 8
2019-04-24 $22.81 $22.81 $22.81 $22.81 $20.48 42
2019-04-23 $22.99 $22.99 $22.99 $22.99 $20.57 20
2019-04-22 $23.05 $23.05 $22.98 $22.99 $20.58 939
2019-04-18 $22.95 $23.02 $22.95 $23.02 $20.60 531
2019-04-17 $23.03 $23.03 $23.03 $23.03 $20.61 56
2019-04-16 $23.09 $23.09 $23.02 $23.02 $20.60 216
2019-04-15 $23.05 $23.11 $23.05 $23.11 $20.68 603
2019-04-12 $23.02 $23.02 $23.02 $23.02 $20.60 2
2019-04-11 $23.05 $23.05 $22.98 $22.98 $20.57 495
2019-04-10 $23.06 $23.07 $23.06 $23.07 $20.65 152
2019-04-09 $23.08 $23.08 $23.08 $23.08 $20.66 78
2019-04-08 $23.09 $23.09 $23.09 $23.09 $20.66 48
2019-04-05 $23.12 $23.12 $23.05 $23.05 $20.63 1,626
2019-04-04 $23.04 $23.04 $23.04 $23.04 $20.62 4
2019-04-03 $23.02 $23.02 $23.02 $23.02 $20.60 22
2019-04-02 $23.10 $23.10 $23.02 $23.02 $20.60 453
2019-04-01 $23.08 $23.08 $23.08 $23.08 $20.65 126
2019-03-29 $23.12 $23.12 $23.10 $23.10 $20.61 256
2019-03-28 $23.01 $23.01 $23.01 $23.01 $20.53 2
2019-03-27 $23.16 $23.16 $23.10 $23.10 $20.61 1,127
2019-03-26 $23.08 $23.08 $23.08 $23.08 $20.59 10
2019-03-25 $23.08 $23.08 $23.08 $23.08 $20.59 11
2019-03-22 $23.05 $23.05 $23.05 $23.05 $20.57 1
2019-03-21 $23.22 $23.23 $23.13 $23.18 $20.68 3,902
2019-03-20 $23.05 $23.17 $23.05 $23.17 $20.67 701
2019-03-19 $22.99 $22.99 $22.99 $22.99 $20.51 13
2019-03-18 $23.03 $23.03 $23.03 $23.03 $20.54 0
2019-03-15 $23.01 $23.01 $23.01 $23.01 $20.53 4
2019-03-14 $23.02 $23.02 $23.02 $23.02 $20.54 2
2019-03-13 $23.04 $23.04 $23.04 $23.04 $20.56 21
2019-03-12 $23.02 $23.04 $23.00 $23.04 $20.55 973
2019-03-11 $22.99 $23.01 $22.99 $23.01 $20.53 1,452
2019-03-08 $22.89 $22.93 $22.87 $22.93 $20.46 1,235
2019-03-07 $22.94 $22.94 $22.94 $22.94 $20.47 228
2019-03-06 $23.01 $23.01 $23.01 $23.01 $20.53 1
2019-03-05 $23.05 $23.05 $22.99 $22.99 $20.51 235
2019-03-04 $23.12 $23.12 $23.04 $23.04 $20.56 1,112
2019-03-01 $23.09 $23.10 $23.02 $23.02 $20.54 1,071
2019-02-28 $23.20 $23.21 $23.20 $23.21 $20.67 786
2019-02-27 $23.19 $23.19 $23.19 $23.19 $20.65 30
2019-02-26 $23.19 $23.19 $23.19 $23.19 $20.65 114
2019-02-25 $23.18 $23.19 $23.18 $23.18 $20.64 959
2019-02-22 $23.10 $23.10 $23.10 $23.10 $20.56 45
2019-02-21 $23.16 $23.16 $23.13 $23.15 $20.61 600
2019-02-20 $23.14 $23.14 $23.09 $23.09 $20.55 252
2019-02-19 $22.93 $22.94 $22.92 $22.94 $20.43 2,847
2019-02-15 $22.94 $22.94 $22.93 $22.93 $20.41 136
2019-02-14 $22.87 $22.87 $22.87 $22.87 $20.36 3
2019-02-13 $22.88 $22.88 $22.88 $22.88 $20.37 56
2019-02-12 $22.80 $22.83 $22.80 $22.81 $20.31 543
2019-02-11 $22.80 $22.80 $22.80 $22.80 $20.30 41
2019-02-08 $22.84 $22.84 $22.84 $22.84 $20.33 47
2019-02-07 $22.87 $22.87 $22.87 $22.87 $20.36 21
2019-02-06 $22.87 $22.87 $22.87 $22.87 $20.36 23
2019-02-05 $22.94 $22.94 $22.94 $22.94 $20.42 27
2019-02-04 $22.82 $22.89 $22.82 $22.89 $20.38 338
2019-02-01 $23.04 $23.04 $22.98 $22.98 $20.46 222
2019-01-31 $23.15 $23.15 $23.15 $23.15 $20.56 0
2019-01-30 $23.09 $23.09 $23.09 $23.09 $20.50 1
2019-01-29 $22.97 $22.97 $22.97 $22.97 $20.40 2
2019-01-28 $22.93 $22.99 $22.93 $22.99 $20.41 144
2019-01-25 $22.96 $22.96 $22.96 $22.96 $20.39 2
2019-01-24 $22.93 $22.93 $22.85 $22.85 $20.29 852
2019-01-23 $22.90 $22.90 $22.78 $22.84 $20.28 1,907
2019-01-22 $22.80 $22.80 $22.80 $22.80 $20.24 2
2019-01-18 $22.79 $22.81 $22.79 $22.81 $20.25 222
2019-01-17 $22.80 $22.86 $22.80 $22.86 $20.30 521
2019-01-16 $22.86 $22.86 $22.86 $22.86 $20.30 102
2019-01-15 $22.86 $22.86 $22.86 $22.86 $20.30 56
2019-01-14 $22.92 $22.92 $22.92 $22.92 $20.35 6
2019-01-11 $22.88 $22.94 $22.88 $22.89 $20.32 569
2019-01-10 $22.92 $22.92 $22.84 $22.87 $20.31 320
2019-01-09 $22.73 $22.73 $22.69 $22.73 $20.18 1,114
2019-01-08 $22.57 $22.57 $22.57 $22.57 $20.04 2
2019-01-07 $22.50 $22.65 $22.50 $22.57 $20.04 2,291
2019-01-04 $22.49 $22.49 $22.49 $22.49 $19.97 42
2019-01-03 $22.48 $22.48 $22.46 $22.46 $19.95 182
2019-01-02 $22.42 $22.49 $22.42 $22.49 $19.97 104
2018-12-31 $22.48 $22.48 $22.39 $22.39 $19.88 120
2018-12-28 $22.43 $22.43 $22.43 $22.43 $19.92 2
2018-12-27 $22.44 $22.44 $22.44 $22.44 $19.92 3
2018-12-26 $22.47 $22.47 $22.47 $22.47 $19.87 210
2018-12-24 $22.49 $22.49 $22.43 $22.43 $19.83 105
2018-12-21 $22.43 $22.43 $22.43 $22.43 $19.84 3
2018-12-20 $22.38 $22.43 $22.36 $22.43 $19.84 439
2018-12-19 $22.34 $22.34 $22.34 $22.34 $19.76 107
2018-12-18 $22.38 $22.38 $22.38 $22.38 $19.79 4
2018-12-17 $22.41 $22.41 $22.41 $22.41 $19.82 16
2018-12-14 $22.28 $22.38 $22.28 $22.38 $19.79 224
2018-12-13 $22.47 $22.47 $22.47 $22.47 $19.87 2
2018-12-12 $22.46 $22.46 $22.46 $22.46 $19.86 0
2018-12-11 $22.39 $22.39 $22.39 $22.39 $19.81 143
2018-12-10 $22.42 $22.42 $22.32 $22.36 $19.77 396
2018-12-07 $22.38 $22.38 $22.38 $22.38 $19.79 22
2018-12-06 $22.42 $22.42 $22.38 $22.38 $19.79 292
2018-12-04 $22.51 $22.51 $22.51 $22.51 $19.91 8
2018-12-03 $22.51 $22.51 $22.51 $22.51 $19.91 449
2018-11-30 $22.24 $22.24 $22.24 $22.24 $19.62 17
2018-11-29 $22.24 $22.24 $22.24 $22.24 $19.62 126
2018-11-28 $22.25 $22.25 $22.25 $22.25 $19.63 11
2018-11-27 $22.25 $22.25 $22.25 $22.25 $19.63 3
2018-11-26 $22.25 $22.25 $22.25 $22.25 $19.63 4
2018-11-23 $22.25 $22.25 $22.25 $22.25 $19.63 47
2018-11-21 $22.25 $22.25 $22.25 $22.25 $19.63 47
2018-11-20 $22.25 $22.29 $22.25 $22.25 $19.63 1,353
2018-11-19 $22.35 $22.35 $22.35 $22.35 $19.72 0
2018-11-16 $22.35 $22.35 $22.35 $22.35 $19.72 347
2018-11-15 $22.24 $22.25 $22.23 $22.23 $19.62 650
2018-11-14 $22.25 $22.28 $22.25 $22.25 $19.63 1,085
2018-11-13 $22.03 $22.03 $22.03 $22.03 $19.44 0
2018-11-12 $22.09 $22.09 $22.03 $22.03 $19.44 16
2018-11-09 $22.09 $22.09 $22.03 $22.03 $19.44 17
2018-11-08 $22.09 $22.09 $22.03 $22.03 $19.44 23
2018-11-07 $22.09 $22.09 $22.03 $22.03 $19.44 18
2018-11-06 $22.09 $22.09 $22.03 $22.03 $19.44 6
2018-11-05 $22.09 $22.09 $22.03 $22.03 $19.44 14
2018-11-02 $22.09 $22.09 $22.03 $22.03 $19.44 52
2018-11-01 $22.09 $22.09 $22.03 $22.03 $19.44 6
2018-10-31 $22.09 $22.09 $22.09 $22.09 $19.44 169
2018-10-30 $22.07 $22.07 $22.07 $22.07 $19.43 4
2018-10-29 $22.07 $22.07 $22.07 $22.07 $19.43 104
2018-10-26 $22.07 $22.07 $22.07 $22.07 $19.43 5
2018-10-25 $22.07 $22.07 $22.07 $22.07 $19.43 2
2018-10-24 $22.07 $22.07 $22.07 $22.07 $19.43 4
2018-10-23 $22.07 $22.07 $22.07 $22.07 $19.43 200
2018-10-22 $22.09 $22.09 $22.09 $22.09 $19.44 0
2018-10-19 $22.09 $22.09 $22.09 $22.09 $19.44 260
2018-10-18 $22.26 $22.26 $22.26 $22.26 $19.59 5
2018-10-17 $22.26 $22.26 $22.26 $22.26 $19.59 0
2018-10-16 $22.16 $22.26 $22.16 $22.26 $19.59 1,112
2018-10-15 $22.24 $22.24 $22.24 $22.24 $19.58 656
2018-10-12 $22.18 $22.18 $22.18 $22.18 $19.52 5
2018-10-11 $22.09 $22.18 $22.09 $22.18 $19.52 700
2018-10-10 $22.19 $22.19 $22.19 $22.19 $19.53 2
2018-10-09 $22.05 $22.19 $22.05 $22.19 $19.53 1,004
2018-10-08 $22.29 $22.29 $22.29 $22.29 $19.62 23
2018-10-05 $22.29 $22.29 $22.29 $22.29 $19.62 57
2018-10-04 $22.29 $22.29 $22.29 $22.29 $19.62 18
2018-10-03 $22.29 $22.29 $22.29 $22.29 $19.62 14
2018-10-02 $22.29 $22.29 $22.29 $22.29 $19.62 113
2018-10-01 $22.29 $22.29 $22.29 $22.29 $19.62 171
2018-09-28 $22.29 $22.29 $22.29 $22.29 $19.57 2
2018-09-27 $22.25 $22.29 $22.25 $22.29 $19.57 385
2018-09-26 $22.30 $22.30 $22.30 $22.30 $19.58 2
2018-09-25 $22.30 $22.30 $22.30 $22.30 $19.58 100
2018-09-24 $22.32 $22.32 $22.32 $22.32 $19.60 1
2018-09-21 $22.32 $22.32 $22.32 $22.32 $19.60 200
2018-09-20 $22.42 $22.42 $22.42 $22.42 $19.68 100
2018-09-19 $22.30 $22.30 $22.30 $22.30 $19.58 8
2018-09-18 $22.30 $22.30 $22.30 $22.30 $19.58 3
2018-09-17 $22.30 $22.30 $22.30 $22.30 $19.58 486
2018-09-14 $22.30 $22.30 $22.30 $22.30 $19.58 170
2018-09-13 $22.30 $22.30 $22.30 $22.30 $19.58 200
2018-09-12 $22.19 $22.23 $22.18 $22.23 $19.52 525
2018-09-11 $22.19 $22.19 $22.19 $22.19 $19.48 255
2018-09-10 $22.35 $22.35 $22.35 $22.35 $19.62 27
2018-09-07 $22.35 $22.35 $22.35 $22.35 $19.62 319
2018-09-06 $22.40 $22.40 $22.40 $22.40 $19.67 35
2018-09-05 $22.40 $22.40 $22.40 $22.40 $19.67 2
2018-09-04 $22.41 $22.41 $22.40 $22.40 $19.67 349
2018-08-31 $22.36 $22.44 $22.36 $22.40 $19.61 557
2018-08-30 $22.53 $22.53 $22.53 $22.53 $19.72 7
2018-08-29 $22.47 $22.53 $22.47 $22.53 $19.72 514
2018-08-28 $22.74 $22.74 $22.74 $22.74 $19.91 141
2018-08-27 $22.60 $22.74 $22.60 $22.74 $19.91 242
2018-08-24 $22.40 $22.46 $22.39 $22.46 $19.66 309
2018-08-23 $22.21 $22.27 $22.21 $22.22 $19.45 534
2018-08-22 $22.32 $22.32 $22.32 $22.32 $19.54 170
2018-08-21 $22.36 $22.36 $22.36 $22.36 $19.58 279
2018-08-20 $22.35 $22.38 $22.35 $22.38 $19.59 1,187
2018-08-17 $22.44 $22.52 $22.44 $22.45 $19.65 600
2018-08-16 $22.13 $22.13 $22.06 $22.06 $19.32 281
2018-08-15 $22.14 $22.14 $22.11 $22.11 $19.36 365
2018-08-14 $22.20 $22.20 $22.20 $22.20 $19.44 136
2018-08-13 $22.42 $22.42 $22.27 $22.27 $19.50 743
2018-08-10 $22.57 $22.57 $22.57 $22.57 $19.76 149
2018-08-09 $22.53 $22.57 $22.53 $22.57 $19.76 2,797
2018-08-08 $22.38 $22.38 $22.38 $22.38 $19.59 2,178
2018-08-07 $22.50 $22.50 $22.50 $22.50 $19.70 343
2018-08-06 $22.51 $22.58 $22.46 $22.58 $19.76 1,949
2018-08-03 $22.34 $22.40 $22.34 $22.40 $19.61 375
2018-08-02 $22.53 $22.53 $22.53 $22.53 $19.72 26
2018-08-01 $22.53 $22.53 $22.53 $22.53 $19.72 1
2018-07-31 $22.57 $22.57 $22.53 $22.53 $19.67 301
2018-07-30 $22.45 $22.45 $22.45 $22.45 $19.60 231
2018-07-27 $22.64 $22.64 $22.64 $22.64 $19.76 197
2018-07-26 $22.64 $22.64 $22.64 $22.64 $19.76 200
2018-07-25 $22.64 $22.64 $22.63 $22.63 $19.76 1,226
2018-07-24 $22.45 $22.45 $22.45 $22.45 $19.60 313
2018-07-23 $22.44 $22.44 $22.44 $22.44 $19.59 530
2018-07-20 $22.49 $22.49 $22.49 $22.49 $19.63 302
2018-07-19 $22.44 $22.56 $22.44 $22.49 $19.63 1,037
2018-07-18 $22.68 $22.68 $22.68 $22.68 $19.80 101
2018-07-17 $22.70 $22.70 $22.70 $22.70 $19.82 121
2018-07-16 $22.72 $22.72 $22.72 $22.72 $19.84 3
2018-07-13 $22.70 $22.75 $22.70 $22.72 $19.84 443
2018-07-12 $22.78 $22.78 $22.78 $22.78 $19.89 3
2018-07-11 $22.78 $22.78 $22.78 $22.78 $19.89 500
2018-07-10 $22.93 $22.93 $22.93 $22.93 $20.02 1,401
2018-07-09 $22.92 $22.92 $22.92 $22.92 $20.01 2,409
2018-07-06 $22.86 $22.86 $22.86 $22.86 $19.96 88
2018-07-05 $22.86 $22.86 $22.86 $22.86 $19.96 173
2018-07-03 $22.73 $22.73 $22.73 $22.73 $19.84 1
2018-07-02 $22.83 $22.83 $22.72 $22.73 $19.84 2,854
2018-06-29 $22.90 $22.90 $22.90 $22.90 $19.94 986
2018-06-28 $22.88 $22.89 $22.84 $22.84 $19.88 923
2018-06-27 $22.90 $22.90 $22.90 $22.90 $19.94 1,303
2018-06-26 $23.07 $23.07 $22.98 $22.99 $20.01 2,457
2018-06-25 $23.14 $23.14 $23.14 $23.14 $20.14 417
2018-06-22 $23.31 $23.31 $23.31 $23.31 $20.29 1
2018-06-21 $23.26 $23.31 $23.26 $23.31 $20.29 502
2018-06-20 $23.33 $23.33 $23.33 $23.33 $20.31 1,844
2018-06-19 $23.28 $23.28 $23.28 $23.28 $20.27 394
2018-06-18 $23.48 $23.48 $23.48 $23.48 $20.44 313
2018-06-15 $23.60 $23.60 $23.60 $23.60 $20.55 4
2018-06-14 $23.60 $23.60 $23.60 $23.60 $20.55 0
2018-06-13 $23.61 $23.61 $23.60 $23.60 $20.55 344
2018-06-12 $23.77 $23.77 $23.77 $23.77 $20.69 3
2018-06-11 $23.77 $23.77 $23.77 $23.77 $20.69 11
2018-06-08 $23.77 $23.77 $23.77 $23.77 $20.69 22
2018-06-07 $23.77 $23.77 $23.77 $23.77 $20.69 1,100
2018-06-06 $23.65 $23.70 $23.64 $23.70 $20.63 848
2018-06-05 $23.69 $23.69 $23.69 $23.69 $20.62 288
2018-06-04 $23.55 $23.55 $23.55 $23.55 $20.50 132
2018-06-01 $23.61 $23.61 $23.51 $23.55 $20.50 1,622
2018-05-31 $23.68 $23.68 $23.68 $23.68 $20.56 2
2018-05-30 $23.60 $23.68 $23.60 $23.68 $20.56 262
2018-05-29 $23.83 $23.83 $23.83 $23.83 $20.69 3
2018-05-25 $23.83 $23.83 $23.83 $23.83 $20.69 255
2018-05-24 $23.86 $23.86 $23.86 $23.86 $20.72 4
2018-05-23 $23.86 $23.86 $23.86 $23.86 $20.72 191
2018-05-22 $23.86 $23.86 $23.86 $23.86 $20.72 6
2018-05-21 $23.83 $23.86 $23.75 $23.86 $20.72 2,675
2018-05-18 $23.80 $23.86 $23.80 $23.86 $20.72 2,266
2018-05-17 $23.83 $23.83 $23.83 $23.83 $20.69 59
2018-05-16 $23.80 $23.84 $23.80 $23.83 $20.69 1,035
2018-05-15 $23.80 $23.81 $23.80 $23.81 $20.68 656
2018-05-14 $23.87 $23.87 $23.81 $23.81 $20.68 1,161
2018-05-11 $23.89 $23.89 $23.89 $23.89 $20.74 25
2018-05-10 $23.89 $23.89 $23.89 $23.89 $20.74 300
2018-05-09 $23.85 $23.85 $23.85 $23.85 $20.71 1,014
2018-05-08 $23.84 $23.84 $23.84 $23.84 $20.70 54
2018-05-07 $23.85 $23.85 $23.84 $23.84 $20.70 291
2018-05-04 $23.86 $23.90 $23.78 $23.78 $20.65 1,115
2018-05-03 $23.85 $23.85 $23.85 $23.85 $20.71 12
2018-05-02 $23.92 $23.92 $23.85 $23.85 $20.71 1,076
2018-05-01 $23.99 $23.99 $23.99 $23.99 $20.83 158
2018-04-30 $23.99 $23.99 $23.99 $23.99 $20.83 113
2018-04-27 $23.99 $23.99 $23.99 $23.99 $20.83 193
2018-04-26 $24.04 $24.04 $24.04 $24.04 $20.88 270
2018-04-25 $24.07 $24.08 $24.07 $24.08 $20.91 886
2018-04-24 $24.04 $24.13 $24.04 $24.13 $20.95 6,893
2018-04-23 $24.24 $24.24 $24.24 $24.24 $20.99 50
2018-04-20 $24.24 $24.24 $24.24 $24.24 $20.99 106
2018-04-19 $24.34 $24.34 $24.24 $24.24 $20.99 1,393
2018-04-18 $24.08 $24.08 $24.08 $24.08 $20.86 22
2018-04-17 $24.08 $24.08 $24.08 $24.08 $20.86 86
2018-04-16 $24.09 $24.09 $24.08 $24.08 $20.86 915
2018-04-13 $24.06 $24.06 $24.06 $24.06 $20.84 52
2018-04-12 $24.06 $24.06 $24.06 $24.06 $20.84 400
2018-04-11 $24.02 $24.07 $24.02 $24.07 $20.85 538
2018-04-10 $23.95 $24.00 $23.95 $23.97 $20.76 983
2018-04-09 $23.90 $23.90 $23.88 $23.88 $20.68 300
2018-04-06 $23.98 $23.98 $23.98 $23.98 $20.77 45
2018-04-05 $23.98 $23.98 $23.98 $23.98 $20.77 800
2018-04-04 $23.86 $23.86 $23.86 $23.86 $20.66 19
2018-04-03 $23.86 $23.86 $23.86 $23.86 $20.66 3
2018-04-02 $23.86 $23.86 $23.86 $23.86 $20.66 224
2018-03-29 $23.92 $23.98 $23.92 $23.98 $20.71 729
2018-03-28 $23.88 $23.99 $23.88 $23.99 $20.72 502
2018-03-27 $24.01 $24.01 $24.01 $24.01 $20.74 207
2018-03-26 $23.88 $24.00 $23.88 $23.98 $20.71 983
2018-03-23 $23.70 $23.76 $23.63 $23.63 $20.41 2,422
2018-03-22 $23.67 $23.67 $23.67 $23.67 $20.45 293
2018-03-21 $23.66 $23.66 $23.66 $23.66 $20.43 130
2018-03-20 $23.70 $23.70 $23.63 $23.63 $20.41 427
2018-03-19 $23.65 $23.65 $23.65 $23.65 $20.43 179
2018-03-16 $23.70 $23.70 $23.70 $23.70 $20.47 650
2018-03-15 $23.71 $23.71 $23.71 $23.71 $20.48 100
2018-03-14 $23.82 $23.82 $23.80 $23.80 $20.55 203
2018-03-13 $23.72 $23.72 $23.72 $23.72 $20.49 3
2018-03-12 $23.73 $23.73 $23.73 $23.73 $20.49 633
2018-03-09 $23.55 $23.63 $23.55 $23.60 $20.39 868
2018-03-08 $23.64 $23.64 $23.64 $23.64 $20.42 21
2018-03-07 $23.70 $23.70 $23.64 $23.64 $20.42 1,175
2018-03-06 $23.65 $23.65 $23.62 $23.62 $20.40 303
2018-03-05 $23.55 $23.55 $23.55 $23.55 $20.35 42
2018-03-02 $23.55 $23.55 $23.55 $23.55 $20.35 653
2018-03-01 $23.53 $23.54 $23.53 $23.54 $20.33 579
2018-02-28 $23.69 $23.69 $23.69 $23.69 $20.41 0
2018-02-27 $23.65 $23.69 $23.65 $23.69 $20.41 276
2018-02-26 $23.74 $23.74 $23.74 $23.74 $20.45 300
2018-02-23 $23.63 $23.63 $23.63 $23.63 $20.36 0
2018-02-22 $23.63 $23.64 $23.52 $23.63 $20.35 810
2018-02-21 $23.77 $23.77 $23.77 $23.77 $20.48 42
2018-02-20 $23.73 $23.77 $23.73 $23.77 $20.48 1,165
2018-02-16 $23.69 $23.69 $23.69 $23.69 $20.41 9
2018-02-15 $23.80 $23.80 $23.69 $23.69 $20.41 1,403
2018-02-14 $23.55 $23.66 $23.55 $23.66 $20.38 200
2018-02-13 $23.58 $23.58 $23.58 $23.58 $20.31 762
2018-02-12 $23.37 $23.37 $23.37 $23.37 $20.13 12
2018-02-09 $23.37 $23.37 $23.37 $23.37 $20.13 200
2018-02-08 $23.50 $23.50 $23.35 $23.35 $20.12 1,323
2018-02-07 $23.70 $23.70 $23.70 $23.70 $20.42 115
2018-02-06 $23.66 $23.72 $23.66 $23.72 $20.44 1,216
2018-02-05 $23.54 $23.58 $23.51 $23.51 $20.26 973
2018-02-02 $23.56 $23.56 $23.53 $23.53 $20.27 522
2018-02-01 $23.62 $23.62 $23.62 $23.62 $20.35 188
2018-01-31 $23.68 $23.68 $23.64 $23.64 $20.31 443
2018-01-30 $23.44 $23.44 $23.44 $23.44 $20.14 1
2018-01-29 $23.43 $23.47 $23.43 $23.44 $20.14 2,573
2018-01-26 $23.62 $23.67 $23.62 $23.63 $20.30 2,428
2018-01-25 $23.59 $23.61 $23.58 $23.60 $20.28 1,126
2018-01-24 $23.41 $23.41 $23.36 $23.36 $20.07 3,377
2018-01-23 $23.25 $23.26 $23.24 $23.26 $19.99 544
2018-01-22 $23.24 $23.25 $23.22 $23.22 $19.95 1,074
2018-01-19 $23.21 $23.25 $23.21 $23.22 $19.95 419
2018-01-18 $23.14 $23.14 $23.13 $23.13 $19.87 340
2018-01-17 $23.10 $23.15 $23.09 $23.09 $19.84 1,000
2018-01-16 $23.04 $23.08 $23.04 $23.04 $19.80 3,669
2018-01-12 $22.99 $23.00 $22.99 $23.00 $19.76 1,060
2018-01-11 $22.93 $22.93 $22.93 $22.93 $19.70 210
2018-01-10 $22.85 $22.85 $22.84 $22.84 $19.62 519
2018-01-09 $22.91 $22.91 $22.84 $22.89 $19.67 2,120
2018-01-08 $22.90 $22.94 $22.90 $22.94 $19.71 823
2018-01-05 $22.89 $22.93 $22.89 $22.93 $19.71 392
2018-01-04 $22.83 $22.83 $22.83 $22.83 $19.62 65
2018-01-03 $22.83 $22.83 $22.83 $22.83 $19.62 67
2018-01-02 $22.83 $22.83 $22.83 $22.83 $19.62 900
2017-12-29 $22.71 $22.71 $22.71 $22.71 $19.51 27
2017-12-28 $22.71 $22.77 $22.71 $22.71 $19.51 667
2017-12-27 $22.67 $22.67 $22.67 $22.67 $19.48 151
2017-12-26 $22.78 $22.78 $22.78 $22.78 $19.52 228
2017-12-22 $22.78 $22.78 $22.78 $22.78 $19.52 0
2017-12-21 $22.65 $22.78 $22.65 $22.78 $19.52 300
2017-12-20 $22.66 $22.66 $22.66 $22.66 $19.41 1,518
2017-12-19 $22.51 $22.51 $22.51 $22.51 $19.29 2
2017-12-18 $22.51 $22.53 $22.51 $22.51 $19.29 724
2017-12-15 $22.49 $22.49 $22.48 $22.48 $19.26 3,191
2017-12-14 $22.59 $22.60 $22.59 $22.60 $19.36 262
2017-12-13 $22.55 $22.55 $22.55 $22.55 $19.32 2
2017-12-12 $22.53 $22.55 $22.53 $22.55 $19.32 334
2017-12-11 $22.72 $22.82 $22.72 $22.82 $19.55 1,434
2017-12-08 $22.49 $22.50 $22.47 $22.47 $19.25 1,531
2017-12-07 $22.45 $22.47 $22.45 $22.47 $19.25 1,018
2017-12-06 $22.47 $22.47 $22.47 $22.47 $19.25 110
2017-12-05 $22.45 $22.45 $22.45 $22.45 $19.24 32
2017-12-04 $22.44 $22.45 $22.44 $22.45 $19.24 456
2017-12-01 $22.47 $22.47 $22.47 $22.47 $19.25 179
2017-11-30 $22.52 $22.52 $22.51 $22.51 $19.24 1,273
2017-11-29 $22.59 $22.59 $22.51 $22.51 $19.24 699
2017-11-28 $22.69 $22.69 $22.69 $22.69 $19.39 3
2017-11-27 $22.69 $22.69 $22.69 $22.69 $19.39 1,100
2017-11-24 $22.67 $22.67 $22.67 $22.67 $19.37 460
2017-11-22 $22.60 $22.60 $22.60 $22.60 $19.32 1,058
2017-11-21 $22.49 $22.49 $22.49 $22.49 $19.22 181
2017-11-20 $22.49 $22.52 $22.49 $22.49 $19.22 1,808
2017-11-17 $22.55 $22.55 $22.55 $22.55 $19.27 665
2017-11-16 $22.51 $22.51 $22.51 $22.51 $19.24 1
2017-11-15 $22.51 $22.51 $22.51 $22.51 $19.24 1
2017-11-14 $22.52 $22.52 $22.52 $22.52 $19.24 100
2017-11-13 $22.70 $22.70 $22.70 $22.70 $19.40 2
2017-11-10 $22.70 $22.70 $22.70 $22.70 $19.40 2
2017-11-09 $22.70 $22.70 $22.70 $22.70 $19.40 2
2017-11-08 $22.70 $22.70 $22.70 $22.70 $19.40 33
2017-11-07 $22.70 $22.70 $22.70 $22.70 $19.40 1,000
2017-11-06 $22.60 $22.60 $22.60 $22.60 $19.32 531
2017-11-03 $22.58 $22.58 $22.58 $22.58 $19.30 221
2017-11-02 $22.70 $22.74 $22.70 $22.74 $19.43 1,150
2017-11-01 $22.71 $22.71 $22.71 $22.71 $19.41 1,001
2017-10-31 $22.68 $22.68 $22.68 $22.68 $19.33 1,001
2017-10-30 $22.68 $22.68 $22.68 $22.68 $19.33 100
2017-10-27 $22.64 $22.64 $22.62 $22.62 $19.28 923
2017-10-26 $22.71 $22.71 $22.71 $22.71 $19.35 2
2017-10-25 $22.71 $22.71 $22.71 $22.71 $19.35 1
2017-10-24 $22.70 $22.71 $22.70 $22.71 $19.35 420
2017-10-23 $22.72 $22.78 $22.72 $22.78 $19.41 695
2017-10-20 $22.80 $22.80 $22.80 $22.80 $19.43 28
2017-10-19 $22.80 $22.80 $22.80 $22.80 $19.43 100
2017-10-18 $22.79 $22.79 $22.79 $22.79 $19.42 293
2017-10-17 $23.09 $23.09 $23.09 $23.09 $19.68 3
2017-10-16 $23.09 $23.09 $23.09 $23.09 $19.68 51
2017-10-13 $23.09 $23.09 $23.09 $23.09 $19.68 100
2017-10-12 $23.04 $23.04 $23.04 $23.04 $19.64 111
2017-10-11 $23.10 $23.10 $23.10 $23.10 $19.69 19
2017-10-10 $23.10 $23.10 $23.10 $23.10 $19.69 400
2017-10-09 $22.74 $22.80 $22.74 $22.80 $19.43 976
2017-10-06 $22.63 $22.66 $22.63 $22.66 $19.31 270
2017-10-05 $22.73 $22.73 $22.73 $22.73 $19.37 690
2017-10-04 $22.65 $22.65 $22.65 $22.65 $19.30 93
2017-10-03 $22.60 $22.65 $22.60 $22.65 $19.30 266
2017-10-02 $22.58 $22.62 $22.58 $22.61 $19.27 1,247
2017-09-29 $22.85 $22.85 $22.85 $22.85 $19.42 100
2017-09-28 $22.76 $22.76 $22.76 $22.76 $19.35 0
2017-09-27 $22.72 $22.78 $22.72 $22.76 $19.35 683
2017-09-26 $22.83 $22.84 $22.83 $22.84 $19.41 201
2017-09-25 $23.06 $23.06 $23.06 $23.06 $19.60 0
2017-09-22 $23.06 $23.06 $23.06 $23.06 $19.60 1,100
2017-09-21 $22.96 $22.98 $22.95 $22.95 $19.51 2,437
2017-09-20 $23.04 $23.04 $23.04 $23.04 $19.58 0
2017-09-19 $23.04 $23.04 $23.04 $23.04 $19.58 0
2017-09-18 $22.93 $23.04 $22.92 $23.04 $19.58 5,241
2017-09-15 $23.05 $23.05 $23.05 $23.05 $19.59 127
2017-09-14 $23.10 $23.10 $23.10 $23.10 $19.63 113
2017-09-13 $23.05 $23.05 $23.02 $23.02 $19.57 500
2017-09-12 $23.13 $23.13 $23.13 $23.13 $19.66 189
2017-09-11 $23.22 $23.23 $23.17 $23.17 $19.70 9,879
2017-09-08 $23.34 $23.34 $23.30 $23.30 $19.81 323
2017-09-07 $23.30 $23.30 $23.18 $23.25 $19.76 755
2017-09-06 $23.17 $23.17 $23.17 $23.17 $19.70 117
2017-09-05 $23.04 $23.10 $23.04 $23.10 $19.63 930
2017-09-01 $22.97 $23.00 $22.97 $23.00 $19.55 500
2017-08-31 $22.97 $23.05 $22.92 $22.92 $19.43 1,288
2017-08-30 $22.95 $22.95 $22.91 $22.91 $19.42 1,303
2017-08-29 $22.95 $22.97 $22.95 $22.97 $19.47 1,010
2017-08-28 $22.87 $22.89 $22.87 $22.88 $19.40 6,220
2017-08-25 $22.78 $22.78 $22.78 $22.78 $19.31 245
2017-08-24 $22.74 $22.74 $22.74 $22.74 $19.27 50
2017-08-23 $22.74 $22.74 $22.74 $22.74 $19.27 31
2017-08-22 $22.74 $22.74 $22.74 $22.74 $19.27 0
2017-08-21 $22.70 $22.74 $22.70 $22.74 $19.27 601
2017-08-18 $22.75 $22.75 $22.75 $22.75 $19.28 50
2017-08-17 $22.68 $22.75 $22.68 $22.75 $19.28 425
2017-08-16 $22.55 $22.67 $22.55 $22.67 $19.22 821
2017-08-15 $22.64 $22.64 $22.64 $22.64 $19.19 60
2017-08-14 $22.64 $22.64 $22.64 $22.64 $19.19 1
2017-08-11 $22.63 $22.64 $22.63 $22.64 $19.19 222
2017-08-10 $22.68 $22.68 $22.68 $22.68 $19.23 100
2017-08-09 $22.70 $22.70 $22.70 $22.70 $19.24 202
2017-08-08 $22.65 $22.65 $22.53 $22.53 $19.10 600
2017-08-07 $22.43 $22.43 $22.43 $22.43 $19.01 186
2017-08-04 $22.48 $22.48 $22.48 $22.48 $19.05 347
2017-08-03 $22.48 $22.48 $22.48 $22.48 $19.06 416
2017-08-02 $22.57 $22.57 $22.57 $22.57 $19.13 0
2017-08-01 $22.62 $22.62 $22.57 $22.57 $19.13 4,182
2017-07-31 $22.61 $22.61 $22.58 $22.58 $19.09 600
2017-07-28 $22.47 $22.52 $22.47 $22.52 $19.04 1,657
2017-07-27 $22.50 $22.50 $22.50 $22.50 $19.02 320
2017-07-26 $22.54 $22.54 $22.44 $22.44 $18.97 210
2017-07-25 $22.51 $22.51 $22.51 $22.51 $19.03 2
2017-07-24 $22.51 $22.51 $22.51 $22.51 $19.03 1,004
2017-07-21 $22.52 $22.52 $22.52 $22.52 $19.04 2
2017-07-20 $22.54 $22.54 $22.52 $22.52 $19.04 501
2017-07-19 $22.50 $22.50 $22.50 $22.50 $19.02 30
2017-07-18 $22.50 $22.50 $22.50 $22.50 $19.02 181
2017-07-17 $22.50 $22.50 $22.50 $22.50 $19.02 31
2017-07-14 $22.40 $22.51 $22.39 $22.50 $19.02 2,134
2017-07-13 $22.36 $22.36 $22.36 $22.36 $18.90 131
2017-07-12 $22.37 $22.37 $22.35 $22.35 $18.90 878
2017-07-11 $22.33 $22.33 $22.31 $22.31 $18.86 984
2017-07-10 $22.29 $22.30 $22.27 $22.27 $18.83 1,059
2017-07-07 $21.96 $22.30 $21.60 $22.30 $18.85 2,900
2017-07-06 $22.24 $22.33 $22.24 $22.33 $18.88 4,525
2017-07-05 $22.22 $22.23 $22.20 $22.22 $18.79 6,469
2017-07-03 $22.28 $22.28 $22.28 $22.28 $18.84 3,030
2017-06-30 $22.37 $22.37 $22.35 $22.35 $18.85 806
2017-06-29 $22.34 $22.34 $22.34 $22.34 $18.84 651
2017-06-28 $22.28 $22.29 $22.28 $22.29 $18.79 470
2017-06-27 $22.20 $22.22 $22.19 $22.22 $18.73 801
2017-06-26 $22.23 $22.23 $22.23 $22.23 $18.75 16
2017-06-23 $22.20 $22.23 $22.20 $22.23 $18.75 625
2017-06-22 $22.29 $22.29 $22.29 $22.29 $18.79 114
2017-06-21 $22.23 $22.23 $22.23 $22.23 $18.74 0
2017-06-20 $22.16 $22.23 $22.16 $22.23 $18.74 632
2017-06-19 $22.25 $22.25 $22.25 $22.25 $18.76 287
2017-06-16 $22.20 $22.20 $22.20 $22.20 $18.72 1,078
2017-06-15 $22.23 $22.23 $22.23 $22.23 $18.74 20
2017-06-14 $22.25 $22.30 $22.23 $22.23 $18.74 1,286
2017-06-13 $22.28 $22.28 $22.28 $22.28 $18.79 0
2017-06-12 $22.25 $22.28 $22.25 $22.28 $18.79 965
2017-06-09 $22.27 $22.27 $22.24 $22.25 $18.76 993
2017-06-08 $22.38 $22.38 $22.38 $22.38 $18.87 131
2017-06-07 $22.38 $22.38 $22.38 $22.38 $18.87 38
2017-06-06 $22.38 $22.38 $22.38 $22.38 $18.87 7
2017-06-05 $22.33 $22.34 $22.32 $22.32 $18.82 11,385
2017-06-02 $22.37 $22.37 $22.37 $22.37 $18.86 300
2017-06-01 $22.32 $22.33 $22.32 $22.33 $18.82 805
2017-05-31 $22.24 $22.24 $22.24 $22.24 $18.67 43
2017-05-30 $22.20 $22.24 $22.20 $22.24 $18.67 913
2017-05-26 $22.08 $22.08 $22.08 $22.08 $18.54 551
2017-05-25 $21.99 $21.99 $21.99 $21.99 $18.46 60
2017-05-24 $21.99 $21.99 $21.99 $21.99 $18.46 2
2017-05-23 $21.99 $21.99 $21.99 $21.99 $18.46 3
2017-05-22 $21.85 $21.85 $21.85 $21.85 $18.34 4
2017-05-19 $21.85 $21.85 $21.85 $21.85 $18.34 83
2017-05-18 $21.85 $21.90 $21.85 $21.85 $18.34 2,559
2017-05-17 $21.83 $21.83 $21.83 $21.83 $18.33 23
2017-05-16 $21.81 $21.83 $21.81 $21.83 $18.33 397
2017-05-15 $21.80 $21.80 $21.80 $21.80 $18.30 142
2017-05-12 $21.80 $21.82 $21.80 $21.82 $18.32 200
2017-05-11 $21.79 $21.79 $21.79 $21.79 $18.29 163
2017-05-10 $21.85 $21.85 $21.85 $21.85 $18.34 248
2017-05-09 $21.90 $21.94 $21.90 $21.93 $18.41 16
2017-05-08 $21.37 $21.38 $21.32 $21.34 $17.92 4,569
2017-05-05 $21.74 $21.74 $21.74 $21.74 $18.25 199
2017-05-04 $21.74 $21.74 $21.74 $21.74 $18.25 11
2017-05-03 $21.87 $21.87 $21.87 $21.87 $18.36 100
2017-05-02 $22.55 $22.55 $21.44 $21.89 $18.38 30
2017-05-01 $21.75 $21.75 $21.75 $21.75 $18.25 137
2017-04-28 $21.78 $21.78 $21.78 $21.78 $18.24 121
2017-04-27 $21.74 $21.78 $21.74 $21.74 $18.20 500
2017-04-26 $21.74 $21.74 $21.74 $21.74 $18.20 2,043
2017-04-25 $21.85 $21.85 $21.85 $21.85 $18.29 15
2017-04-24 $21.85 $21.85 $21.82 $21.85 $18.29 1,407
2017-04-21 $21.87 $21.87 $21.87 $21.87 $18.31 101
2017-04-20 $21.91 $21.91 $21.91 $21.91 $18.34 185
2017-04-19 $21.93 $21.93 $21.90 $21.91 $18.34 6,280
2017-04-18 $21.99 $21.99 $21.93 $21.93 $18.36 2,888
2017-04-17 $21.97 $21.98 $21.95 $21.95 $18.38 996
2017-04-13 $21.92 $21.92 $21.92 $21.92 $18.35 144
2017-04-12 $21.89 $21.90 $21.89 $21.90 $18.33 606
2017-04-11 $21.87 $21.89 $21.87 $21.89 $18.32 1,553
2017-04-10 $21.88 $21.88 $21.88 $21.88 $18.32 556
2017-04-07 $21.89 $21.91 $21.89 $21.91 $18.34 527
2017-04-06 $22.01 $22.01 $22.01 $22.01 $18.43 26
2017-04-05 $22.01 $22.01 $22.01 $22.01 $18.43 2
2017-04-04 $21.99 $22.04 $21.99 $22.01 $18.43 877
2017-04-03 $21.99 $21.99 $21.99 $21.99 $18.41 234
2017-03-31 $22.03 $22.03 $22.03 $22.03 $18.40 22
2017-03-30 $22.03 $22.03 $22.03 $22.03 $18.40 4
2017-03-29 $22.12 $22.12 $22.12 $22.12 $18.47 60
2017-03-28 $22.12 $22.12 $22.12 $22.12 $18.47 1
2017-03-27 $22.10 $22.10 $22.10 $22.10 $18.45 505
2017-03-24 $22.02 $22.02 $22.02 $22.02 $18.38 100
2017-03-23 $22.05 $22.05 $22.05 $22.05 $18.41 3,000
2017-03-22 $22.05 $22.05 $22.05 $22.05 $18.41 1
2017-03-21 $22.01 $22.05 $22.01 $22.05 $18.41 359
2017-03-20 $22.03 $22.05 $22.03 $22.04 $18.40 3,085
2017-03-17 $22.05 $22.05 $22.05 $22.05 $18.41 261
2017-03-16 $22.08 $22.08 $22.07 $22.08 $18.44 415
2017-03-15 $22.04 $22.10 $22.03 $22.10 $18.45 900
2017-03-14 $22.00 $22.00 $22.00 $22.00 $18.37 1
2017-03-13 $21.98 $22.00 $21.98 $22.00 $18.37 428
2017-03-10 $21.95 $21.96 $21.94 $21.95 $18.33 4,722
2017-03-09 $21.87 $21.87 $21.85 $21.86 $18.25 2,741
2017-03-08 $21.88 $21.91 $21.88 $21.91 $18.29 754
2017-03-07 $21.93 $21.95 $21.93 $21.95 $18.33 2,212
2017-03-06 $21.96 $21.96 $21.95 $21.95 $18.33 515
2017-03-03 $21.92 $21.96 $21.92 $21.96 $18.34 1,453
2017-03-02 $22.02 $22.05 $22.02 $22.02 $18.39 1,551
2017-03-01 $22.12 $22.12 $22.09 $22.10 $18.45 611
2017-02-28 $22.26 $22.26 $22.18 $22.18 $18.48 1,425
2017-02-27 $22.28 $22.28 $22.28 $22.28 $18.55 2
2017-02-24 $22.29 $22.31 $22.28 $22.28 $18.55 1,643
2017-02-23 $22.32 $22.32 $22.32 $22.32 $18.59 1
2017-02-22 $22.32 $22.32 $22.32 $22.32 $18.59 2
2017-02-21 $22.23 $22.23 $22.23 $22.23 $18.52 2,596
2017-02-17 $22.21 $22.25 $22.21 $22.21 $18.50 343
2017-02-16 $22.22 $22.25 $22.21 $22.21 $18.50 590
2017-02-15 $22.12 $22.14 $22.12 $22.14 $18.44 6,401
2017-02-14 $22.24 $22.24 $22.15 $22.15 $18.45 900
2017-02-13 $22.12 $22.13 $22.12 $22.12 $18.43 1,764
2017-02-10 $22.13 $22.13 $22.07 $22.07 $18.38 382
2017-02-09 $22.14 $22.15 $22.14 $22.15 $18.45 2,157
2017-02-08 $22.30 $22.30 $22.30 $22.30 $18.58 90
2017-02-07 $22.30 $22.30 $22.30 $22.30 $18.58 1
2017-02-06 $22.50 $22.55 $22.50 $22.55 $18.78 557
2017-02-03 $22.65 $22.66 $22.61 $22.64 $18.86 2,213
2017-02-02 $22.45 $22.48 $22.43 $22.45 $18.70 2,815
2017-02-01 $22.35 $22.39 $22.35 $22.39 $18.65 451
2017-01-31 $22.38 $22.38 $22.37 $22.37 $18.58 250
2017-01-30 $22.41 $22.41 $22.41 $22.41 $18.62 0
2017-01-27 $22.39 $22.41 $22.39 $22.41 $18.62 217
2017-01-26 $22.47 $22.47 $22.47 $22.47 $18.67 202
2017-01-25 $22.59 $22.64 $22.59 $22.64 $18.80 993
2017-01-24 $22.63 $22.66 $22.62 $22.62 $18.79 518
2017-01-23 $22.56 $22.60 $22.56 $22.60 $18.77 368
2017-01-20 $22.42 $22.46 $22.42 $22.44 $18.64 9,650
2017-01-19 $22.43 $22.46 $22.43 $22.45 $18.65 4,425
2017-01-18 $22.68 $22.70 $22.68 $22.70 $18.86 454
2017-01-17 $22.71 $22.71 $22.71 $22.71 $18.87 440
2017-01-13 $22.53 $22.53 $22.53 $22.53 $18.72 832
2017-01-12 $22.37 $22.37 $22.37 $22.37 $18.59 1
2017-01-11 $22.38 $22.42 $22.37 $22.37 $18.59 1,069
2017-01-10 $22.10 $22.11 $22.07 $22.07 $18.34 903
2017-01-09 $22.55 $22.55 $22.55 $22.55 $18.73 109
2017-01-06 $22.56 $22.63 $22.55 $22.55 $18.73 629
2017-01-05 $22.53 $22.68 $22.53 $22.68 $18.84 2,945
2017-01-04 $22.21 $22.24 $22.21 $22.24 $18.48 1,585
2017-01-03 $21.94 $21.98 $21.94 $21.98 $18.26 573
2016-12-30 $21.92 $21.98 $21.92 $21.96 $18.24 9,287
2016-12-29 $21.89 $21.92 $21.89 $21.92 $18.21 1,893
2016-12-28 $21.92 $21.93 $21.92 $21.93 $18.22 445
2016-12-27 $22.00 $22.02 $21.99 $21.99 $18.22 5,772
2016-12-23 $21.97 $21.97 $21.93 $21.95 $18.19 903
2016-12-22 $21.92 $21.92 $21.92 $21.92 $18.16 156
2016-12-21 $21.92 $21.96 $21.91 $21.92 $18.16 4,292
2016-12-20 $21.96 $21.97 $21.94 $21.96 $18.20 1,500
2016-12-19 $21.94 $21.99 $21.94 $21.99 $18.22 1,564
2016-12-16 $21.94 $21.94 $21.94 $21.94 $18.18 1,231
2016-12-15 $22.08 $22.14 $22.08 $22.14 $18.35 1,089
2016-12-14 $22.20 $22.21 $22.19 $22.21 $18.40 1,224
2016-12-13 $22.20 $22.22 $22.20 $22.22 $18.41 642
2016-12-12 $22.18 $22.20 $22.18 $22.20 $18.40 7,069
2016-12-09 $22.20 $22.21 $22.17 $22.20 $18.39 2,074
2016-12-08 $22.01 $22.34 $22.01 $22.31 $18.49 1,650
2016-12-07 $22.36 $22.36 $22.36 $22.36 $18.53 175
2016-12-06 $22.52 $22.53 $22.52 $22.52 $18.66 1,040
2016-12-05 $22.55 $22.66 $22.55 $22.66 $18.78 651
2016-12-02 $22.57 $22.57 $22.57 $22.57 $18.70 204
2016-12-01 $22.48 $22.51 $22.47 $22.51 $18.65 950
2016-11-30 $22.53 $22.53 $22.49 $22.49 $18.59 250
2016-11-29 $22.49 $22.54 $22.49 $22.50 $18.60 1,615
2016-11-28 $22.46 $22.48 $22.46 $22.48 $18.59 5,719
2016-11-25 $22.36 $22.36 $22.36 $22.36 $18.49 244
2016-11-23 $22.47 $22.50 $22.43 $22.46 $18.57 2,404
2016-11-22 $22.62 $22.65 $22.62 $22.62 $18.70 1,742
2016-11-21 $22.67 $22.67 $22.66 $22.66 $18.73 565
2016-11-18 $22.67 $22.67 $22.61 $22.63 $18.71 780
2016-11-17 $22.71 $22.72 $22.66 $22.66 $18.73 2,303
2016-11-16 $22.71 $22.74 $22.71 $22.71 $18.78 8,498
2016-11-15 $22.81 $22.83 $22.77 $22.78 $18.83 4,723
2016-11-14 $22.84 $22.84 $22.83 $22.83 $18.88 610
2016-11-11 $22.86 $22.90 $22.84 $22.84 $18.88 3,554
2016-11-10 $22.88 $22.95 $22.86 $22.94 $18.97 3,910
2016-11-09 $23.11 $23.11 $23.11 $23.11 $19.11 71
2016-11-08 $23.13 $23.13 $23.11 $23.11 $19.11 465
2016-11-07 $23.19 $23.19 $23.19 $23.19 $19.17 436
2016-11-04 $23.25 $23.25 $23.25 $23.25 $19.22 245
2016-11-03 $23.27 $23.27 $23.27 $23.27 $19.24 210
2016-11-02 $23.28 $23.28 $23.28 $23.28 $19.25 136
2016-11-01 $23.21 $23.21 $23.21 $23.21 $19.19 244
2016-10-31 $23.20 $23.20 $23.20 $23.20 $19.14 10
2016-10-28 $23.20 $23.20 $23.20 $23.20 $19.14 370
2016-10-27 $23.38 $23.38 $23.38 $23.38 $19.29 0
2016-10-26 $23.38 $23.38 $23.38 $23.38 $19.29 0
2016-10-25 $23.38 $23.38 $23.38 $23.38 $19.29 21
2016-10-24 $23.38 $23.38 $23.38 $23.38 $19.29 30
2016-10-21 $23.37 $23.38 $23.36 $23.38 $19.29 300
2016-10-20 $23.49 $23.49 $23.49 $23.49 $19.37 132
2016-10-19 $23.48 $23.48 $23.48 $23.48 $19.36 4
2016-10-18 $23.48 $23.48 $23.48 $23.48 $19.36 114
2016-10-17 $23.42 $23.48 $23.42 $23.48 $19.36 1,061
2016-10-14 $23.43 $23.46 $23.41 $23.41 $19.31 1,450
2016-10-13 $23.45 $23.51 $23.42 $23.43 $19.33 2,447
2016-10-12 $23.47 $23.47 $23.44 $23.44 $19.33 1,101
2016-10-11 $23.47 $23.47 $23.46 $23.46 $19.35 250
2016-10-10 $22.35 $23.38 $22.35 $23.38 $19.28 4,026
2016-10-07 $23.40 $23.40 $23.40 $23.40 $19.30 538
2016-10-06 $23.50 $23.50 $23.46 $23.46 $19.35 549
2016-10-05 $23.50 $23.50 $23.50 $23.50 $19.38 274
2016-10-04 $23.67 $23.67 $23.67 $23.67 $19.52 2
2016-10-03 $23.67 $23.67 $23.67 $23.67 $19.52 101
2016-09-30 $23.67 $23.72 $23.66 $23.69 $19.47 1,781
2016-09-29 $23.63 $23.63 $23.63 $23.63 $19.43 0
2016-09-28 $23.63 $23.63 $23.63 $23.63 $19.43 423
2016-09-27 $23.70 $23.70 $23.70 $23.70 $19.48 398
2016-09-26 $23.69 $23.69 $23.69 $23.69 $19.47 76
2016-09-23 $23.65 $23.69 $23.65 $23.69 $19.47 1,604
2016-09-22 $23.72 $23.72 $23.68 $23.69 $19.47 952
2016-09-21 $23.71 $23.71 $23.71 $23.71 $19.49 2
2016-09-20 $23.73 $23.74 $23.67 $23.71 $19.49 2,751
2016-09-19 $23.86 $23.86 $23.81 $23.82 $19.58 1,606
2016-09-16 $23.86 $23.86 $23.86 $23.86 $19.61 120
2016-09-15 $23.66 $23.71 $23.66 $23.69 $19.47 903
2016-09-14 $23.66 $23.66 $23.66 $23.66 $19.45 161
2016-09-13 $23.55 $23.55 $23.55 $23.55 $19.36 100
2016-09-12 $23.57 $23.57 $23.50 $23.53 $19.34 1,667
2016-09-09 $23.53 $23.53 $23.51 $23.51 $19.33 351
2016-09-08 $23.63 $23.63 $23.58 $23.58 $19.38 675
2016-09-07 $23.66 $23.67 $23.64 $23.64 $19.43 2,620
2016-09-06 $23.49 $23.64 $23.49 $23.59 $19.39 8,152
2016-09-02 $23.49 $23.55 $23.49 $23.52 $19.33 1,950
2016-09-01 $23.52 $23.53 $23.52 $23.53 $19.34 1,042
2016-08-31 $23.53 $23.53 $23.52 $23.52 $19.30 565
2016-08-30 $23.55 $23.57 $23.55 $23.56 $19.33 826
2016-08-29 $23.58 $23.58 $23.57 $23.58 $19.34 1,559
2016-08-26 $23.67 $23.68 $23.52 $23.52 $19.30 964
2016-08-25 $23.71 $23.71 $23.71 $23.71 $19.45 0
2016-08-24 $23.70 $23.73 $23.70 $23.71 $19.45 1,556
2016-08-23 $23.79 $23.82 $23.79 $23.79 $19.52 1,932
2016-08-22 $23.79 $23.79 $23.77 $23.79 $19.52 2,309
2016-08-19 $23.75 $23.75 $23.75 $23.75 $19.48 371
2016-08-18 $23.87 $23.87 $23.87 $23.87 $19.58 248
2016-08-17 $23.86 $23.86 $23.86 $23.86 $19.57 1,174
2016-08-16 $23.92 $23.92 $23.85 $23.85 $19.57 254
2016-08-15 $23.81 $23.86 $23.81 $23.83 $19.55 15,635
2016-08-12 $23.82 $23.82 $23.78 $23.78 $19.51 1,293
2016-08-11 $23.80 $23.80 $23.80 $23.80 $19.52 103
2016-08-10 $23.79 $23.79 $23.78 $23.78 $19.51 1,297
2016-08-09 $23.65 $23.68 $23.65 $23.68 $19.43 427
2016-08-08 $23.60 $23.60 $23.60 $23.60 $19.36 199
2016-08-05 $23.64 $23.68 $23.61 $23.68 $19.42 455
2016-08-04 $23.72 $23.72 $23.72 $23.72 $19.46 56
2016-08-03 $23.70 $23.73 $23.70 $23.72 $19.46 1,052
2016-08-02 $23.70 $23.76 $23.70 $23.73 $19.47 1,134
2016-08-01 $23.79 $23.79 $23.78 $23.78 $19.51 503
2016-07-29 $23.76 $23.86 $23.76 $23.84 $19.52 2,181
2016-07-28 $23.67 $23.67 $23.67 $23.67 $19.38 409
2016-07-27 $23.62 $23.62 $23.62 $23.62 $19.34 190
2016-07-26 $23.55 $23.55 $23.55 $23.55 $19.28 201
2016-07-25 $23.54 $23.55 $23.54 $23.55 $19.28 1,384
2016-07-22 $23.61 $23.64 $23.60 $23.60 $19.32 7,875
2016-07-21 $23.60 $23.65 $23.60 $23.65 $19.36 2,194
2016-07-20 $23.46 $23.56 $23.46 $23.48 $19.22 2,425
2016-07-19 $23.42 $23.46 $23.42 $23.42 $19.17 4,421
2016-07-18 $23.33 $23.34 $23.32 $23.33 $19.10 525
2016-07-15 $23.45 $23.45 $23.45 $23.45 $19.19 319
2016-07-14 $23.52 $23.52 $23.52 $23.52 $19.25 51
2016-07-13 $23.46 $23.52 $23.46 $23.52 $19.25 499
2016-07-12 $23.48 $23.48 $23.40 $23.40 $19.16 413
2016-07-11 $23.41 $23.46 $23.38 $23.38 $19.14 3,212
2016-07-08 $23.41 $23.45 $23.40 $23.45 $19.20 2,297
2016-07-07 $23.40 $23.44 $23.40 $23.42 $19.18 4,259
2016-07-06 $23.34 $23.40 $23.31 $23.34 $19.11 2,378
2016-07-05 $23.46 $23.46 $23.45 $23.46 $19.20 2,748
2016-07-01 $23.44 $23.44 $23.44 $23.44 $19.19 196
2016-06-30 $23.53 $23.56 $23.51 $23.51 $19.19 529
2016-06-29 $23.48 $23.53 $23.48 $23.53 $19.21 653
2016-06-28 $23.38 $23.38 $23.38 $23.38 $19.09 508
2016-06-27 $23.49 $23.51 $23.49 $23.51 $19.20 613
2016-06-24 $23.60 $23.63 $23.59 $23.59 $19.26 2,149
2016-06-23 $23.77 $23.78 $23.77 $23.78 $19.41 1,872
2016-06-22 $23.74 $23.74 $23.74 $23.74 $19.38 167
2016-06-21 $23.71 $23.72 $23.71 $23.72 $19.36 930
2016-06-20 $23.75 $23.75 $23.74 $23.74 $19.38 1,333
2016-06-17 $23.62 $23.66 $23.62 $23.66 $19.32 1,917
2016-06-16 $23.68 $23.71 $23.68 $23.68 $19.33 542
2016-06-15 $23.72 $23.74 $23.72 $23.74 $19.38 201
2016-06-14 $23.58 $23.59 $23.57 $23.59 $19.26 608
2016-06-13 $23.53 $23.63 $23.53 $23.61 $19.27 2,224
2016-06-10 $23.67 $23.67 $23.60 $23.61 $19.28 402
2016-06-09 $23.71 $23.80 $23.70 $23.80 $19.43 9,527
2016-06-08 $23.73 $23.82 $23.73 $23.74 $19.38 2,144
2016-06-07 $23.76 $23.84 $23.75 $23.84 $19.46 1,025
2016-06-06 $23.87 $23.87 $23.86 $23.86 $19.48 1,186
2016-06-03 $23.79 $23.84 $23.79 $23.82 $19.45 4,832
2016-06-02 $23.69 $23.77 $23.68 $23.77 $19.41 3,219
2016-06-01 $23.74 $23.75 $23.68 $23.68 $19.33 528
2016-05-31 $23.73 $23.76 $23.73 $23.76 $19.36 1,880
2016-05-27 $23.78 $23.90 $23.74 $23.76 $19.36 4,432
2016-05-26 $23.83 $23.85 $23.83 $23.85 $19.43 16,743
2016-05-25 $23.76 $23.78 $23.76 $23.77 $19.36 6,280
2016-05-24 $23.70 $23.78 $23.70 $23.73 $19.33 1,075
2016-05-23 $23.73 $23.75 $23.73 $23.75 $19.35 745
2016-05-20 $23.73 $23.76 $23.70 $23.73 $19.33 4,435
2016-05-19 $23.70 $23.78 $23.70 $23.74 $19.34 13,424
2016-05-18 $23.76 $23.76 $23.63 $23.67 $19.28 1,282
2016-05-17 $23.79 $23.83 $23.79 $23.82 $19.41 2,300
2016-05-16 $23.77 $23.77 $23.76 $23.76 $19.36 1,581
2016-05-13 $23.83 $23.90 $23.83 $23.88 $19.45 673
2016-05-12 $23.93 $23.93 $23.93 $23.93 $19.49 201
2016-05-11 $23.91 $24.02 $23.87 $23.87 $19.45 5,265
2016-05-10 $23.81 $23.83 $23.81 $23.83 $19.42 1,071
2016-05-09 $23.87 $23.87 $23.85 $23.85 $19.43 1,211
2016-05-06 $23.85 $23.89 $23.84 $23.89 $19.46 573
2016-05-05 $23.84 $23.86 $23.84 $23.85 $19.43 1,332
2016-05-04 $23.73 $23.78 $23.73 $23.78 $19.37 4,435
2016-05-03 $24.03 $24.03 $23.91 $24.00 $19.55 2,453
2016-05-02 $24.01 $24.12 $23.99 $24.02 $19.57 3,476
2016-04-29 $24.00 $24.12 $23.98 $24.08 $19.57 8,274
2016-04-28 $23.90 $23.99 $23.90 $23.95 $19.47 2,006
2016-04-27 $23.87 $23.89 $23.87 $23.89 $19.41 5,095
2016-04-26 $23.84 $23.84 $23.80 $23.80 $19.34 6,098
2016-04-25 $23.89 $23.92 $23.89 $23.89 $19.42 2,074
2016-04-22 $23.96 $23.96 $23.92 $23.95 $19.46 2,295
2016-04-21 $24.08 $24.08 $24.04 $24.04 $19.54 16,488
2016-04-20 $24.25 $24.25 $24.18 $24.18 $19.66 586
2016-04-19 $24.20 $24.30 $24.20 $24.30 $19.75 1,507
2016-04-18 $24.11 $24.21 $24.11 $24.14 $19.62 7,998
2016-04-15 $24.11 $24.12 $24.11 $24.12 $19.61 383
2016-04-14 $24.08 $24.10 $24.06 $24.09 $19.58 4,234
2016-04-13 $24.20 $24.20 $24.11 $24.11 $19.60 7,018
2016-04-12 $24.23 $24.26 $24.23 $24.25 $19.71 2,113
2016-04-11 $24.22 $24.28 $24.22 $24.26 $19.72 1,634
2016-04-08 $24.24 $24.26 $24.17 $24.19 $19.66 3,646
2016-04-07 $24.23 $24.23 $24.22 $24.23 $19.70 911
2016-04-06 $24.20 $24.22 $24.20 $24.22 $19.68 1,510
2016-04-05 $24.26 $24.26 $24.23 $24.23 $19.69 700
2016-04-04 $24.24 $24.25 $24.23 $24.24 $19.70 2,305
2016-04-01 $24.40 $24.40 $24.33 $24.35 $19.79 2,337
2016-03-31 $24.37 $24.40 $24.37 $24.40 $19.79 6,580
2016-03-30 $24.28 $24.29 $24.26 $24.29 $19.70 777
2016-03-29 $24.17 $24.29 $24.17 $24.29 $19.70 4,413
2016-03-28 $24.14 $24.24 $24.05 $24.19 $19.62 2,221
2016-03-24 $24.13 $24.16 $24.10 $24.10 $19.55 4,984
2016-03-23 $24.23 $24.25 $24.23 $24.23 $19.65 832
2016-03-22 $24.35 $24.35 $24.21 $24.21 $19.63 5,879
2016-03-21 $24.46 $24.46 $24.33 $24.35 $19.75 9,084
2016-03-18 $24.47 $24.50 $24.45 $24.49 $19.86 9,002
2016-03-17 $24.31 $24.43 $24.31 $24.39 $19.78 10,545
2016-03-16 $24.13 $24.22 $24.13 $24.22 $19.64 1,767
2016-03-15 $24.22 $24.22 $24.20 $24.20 $19.62 2,688
2016-03-14 $24.30 $24.30 $24.28 $24.28 $19.69 762
2016-03-11 $24.28 $24.35 $24.28 $24.32 $19.72 2,998
2016-03-10 $24.12 $24.14 $24.12 $24.14 $19.58 3,553
2016-03-09 $24.05 $24.13 $24.05 $24.07 $19.51 1,915
2016-03-08 $24.09 $24.11 $24.06 $24.08 $19.52 2,481
2016-03-07 $24.13 $24.16 $24.12 $24.16 $19.59 2,168
2016-03-04 $24.18 $24.20 $24.11 $24.16 $19.59 3,292
2016-03-03 $23.98 $24.09 $23.98 $24.02 $19.48 1,753
2016-03-02 $23.89 $23.94 $23.89 $23.93 $19.41 7,074
2016-03-01 $23.92 $23.98 $23.88 $23.96 $19.43 2,313
2016-02-29 $24.04 $24.04 $23.98 $23.98 $19.40 3,033
2016-02-26 $24.14 $24.14 $24.08 $24.12 $19.51 1,905
2016-02-25 $24.10 $24.14 $24.10 $24.11 $19.50 3,500
2016-02-24 $24.01 $24.05 $24.01 $24.05 $19.45 4,508
2016-02-23 $24.07 $24.17 $24.07 $24.12 $19.51 6,414
2016-02-22 $24.00 $24.12 $24.00 $24.10 $19.49 6,369
2016-02-19 $23.97 $24.11 $23.97 $24.00 $19.41 3,581
2016-02-18 $24.00 $24.12 $23.83 $24.04 $19.45 9,188
2016-02-17 $23.83 $24.02 $23.81 $24.00 $19.41 29,027
2016-02-16 $24.39 $24.40 $24.04 $24.09 $19.49 27,194
2016-02-12 $24.23 $24.35 $24.23 $24.33 $19.68 15,114
2016-02-11 $24.14 $24.20 $24.12 $24.14 $19.53 24,064
2016-02-10 $24.03 $24.10 $24.02 $24.05 $19.45 33,459
2016-02-09 $23.93 $23.99 $23.90 $23.91 $19.34 15,764
2016-02-08 $23.90 $23.94 $23.88 $23.92 $19.35 14,928
2016-02-05 $23.94 $23.97 $23.93 $23.95 $19.37 9,043
2016-02-04 $23.99 $24.00 $23.88 $23.89 $19.32 5,358
2016-02-03 $23.73 $23.93 $23.73 $23.79 $19.24 13,324
2016-02-02 $23.81 $23.84 $23.65 $23.75 $19.21 19,886
2016-02-01 $23.82 $23.86 $23.75 $23.78 $19.24 48,348
2016-01-29 $23.94 $24.01 $23.94 $23.94 $19.30 13,171
2016-01-28 $23.89 $23.93 $23.86 $23.88 $19.25 19,257
2016-01-27 $23.96 $24.00 $23.95 $23.95 $19.30 5,265
2016-01-26 $23.96 $24.05 $23.96 $23.97 $19.32 9,125
2016-01-25 $24.00 $24.03 $23.99 $24.02 $19.36 21,625
2016-01-22 $24.03 $24.10 $23.00 $24.04 $19.38 15,105
2016-01-21 $23.96 $24.01 $23.94 $23.99 $19.34 17,079
2016-01-20 $23.85 $23.99 $23.85 $23.98 $19.33 63,431
2016-01-19 $23.00 $24.05 $23.00 $24.05 $19.38 266,816
2016-01-15 $24.06 $24.12 $24.02 $24.04 $19.38 7,834
2016-01-14 $24.20 $24.20 $24.07 $24.12 $19.44 33,082
2016-01-13 $24.23 $24.33 $24.18 $24.30 $19.59 7,606
2016-01-12 $24.17 $24.23 $24.12 $24.12 $19.44 8,632
2016-01-11 $24.04 $24.16 $24.04 $24.09 $19.42 16,414
2016-01-08 $23.74 $23.79 $23.74 $23.78 $19.17 14,237
2016-01-07 $23.70 $23.80 $23.70 $23.72 $19.12 13,058
2016-01-06 $23.78 $23.82 $23.69 $23.72 $19.12 20,130
2016-01-05 $23.94 $24.00 $23.88 $23.90 $19.26 9,249
2016-01-04 $24.08 $24.08 $23.99 $23.99 $19.34 7,225
2015-12-31 $24.28 $24.28 $24.16 $24.18 $19.49 8,048
2015-12-30 $24.17 $24.30 $24.17 $24.25 $19.55 3,092
2015-12-29 $24.13 $24.23 $24.13 $24.21 $19.51 3,369
2015-12-28 $24.40 $24.42 $24.31 $24.39 $19.61 11,184
2015-12-24 $24.44 $24.46 $24.33 $24.40 $19.62 2,573
2015-12-23 $24.53 $24.53 $24.43 $24.45 $19.66 2,078
2015-12-22 $24.26 $24.38 $24.26 $24.35 $19.58 8,785
2015-12-21 $24.25 $24.25 $24.17 $24.22 $19.48 9,723
2015-12-18 $24.11 $24.22 $24.11 $24.20 $19.46 4,944
2015-12-17 $24.18 $24.18 $24.11 $24.12 $19.39 3,858
2015-12-16 $24.23 $24.33 $24.23 $24.32 $19.55 2,737
2015-12-15 $24.23 $24.35 $24.23 $24.26 $19.50 6,025
2015-12-14 $24.19 $24.19 $24.11 $24.14 $19.41 5,787
2015-12-11 $24.25 $24.34 $24.19 $24.20 $19.46 16,883
2015-12-10 $24.41 $24.45 $24.35 $24.45 $19.65 6,071
2015-12-09 $24.41 $24.45 $24.35 $24.40 $19.62 8,763
2015-12-08 $24.38 $24.39 $24.31 $24.31 $19.55 5,935
2015-12-07 $24.49 $24.49 $24.44 $24.45 $19.66 12,907
2015-12-04 $24.51 $24.51 $24.46 $24.48 $19.68 26,371
2015-12-03 $24.44 $24.48 $24.44 $24.46 $19.67 4,218
2015-12-02 $24.36 $24.43 $24.30 $24.43 $19.64 16,016
2015-12-01 $24.37 $24.41 $24.36 $24.40 $19.62 21,658
2015-11-30 $24.46 $24.46 $24.40 $24.44 $19.60 26,410
2015-11-27 $24.35 $24.35 $24.30 $24.31 $19.50 6,379
2015-11-25 $24.35 $24.40 $24.35 $24.39 $19.57 15,840
2015-11-24 $24.34 $24.36 $24.33 $24.35 $19.54 15,064
2015-11-23 $24.36 $24.36 $24.32 $24.34 $19.53 35,295
2015-11-20 $24.33 $24.33 $24.25 $24.31 $19.50 1,216
2015-11-19 $24.30 $24.40 $24.30 $24.34 $19.53 4,655
2015-11-18 $24.29 $24.35 $24.28 $24.29 $19.48 3,008
2015-11-17 $24.34 $24.43 $24.33 $24.34 $19.53 2,093
2015-11-16 $24.30 $24.40 $24.30 $24.40 $19.58 2,802
2015-11-13 $24.28 $24.34 $24.26 $24.27 $19.47 3,214
2015-11-12 $24.40 $24.41 $24.33 $24.33 $19.52 7,062
2015-11-11 $24.34 $24.34 $24.34 $24.34 $19.53 786
2015-11-10 $24.40 $24.40 $24.24 $24.26 $19.46 5,663
2015-11-09 $24.37 $24.41 $24.37 $24.40 $19.58 4,101
2015-11-06 $24.38 $24.38 $24.33 $24.33 $19.52 2,489
2015-11-05 $24.52 $24.52 $24.42 $24.49 $19.65 2,432
2015-11-04 $24.57 $24.60 $24.57 $24.58 $19.72 2,874
2015-11-03 $24.63 $24.64 $24.59 $24.64 $19.77 937
2015-11-02 $24.55 $24.67 $24.55 $24.67 $19.79 4,553
2015-10-30 $24.75 $24.75 $24.71 $24.71 $19.78 1,892
2015-10-29 $24.59 $24.59 $24.55 $24.59 $19.68 460
2015-10-28 $24.40 $24.49 $24.40 $24.40 $19.53 3,328
2015-10-27 $24.37 $24.41 $24.37 $24.38 $19.52 5,367
2015-10-26 $24.38 $24.39 $24.35 $24.39 $19.52 1,942
2015-10-23 $24.40 $24.42 $24.35 $24.37 $19.51 9,390
2015-10-22 $24.39 $24.40 $24.34 $24.34 $19.49 2,110
2015-10-21 $24.38 $24.46 $24.20 $24.38 $19.52 6,472
2015-10-20 $24.34 $24.37 $24.33 $24.35 $19.49 2,460
2015-10-19 $24.41 $24.41 $24.33 $24.34 $19.49 5,835
2015-10-16 $24.46 $24.46 $24.40 $24.44 $19.57 929
2015-10-15 $24.51 $24.53 $24.45 $24.46 $19.58 1,583
2015-10-14 $24.51 $24.54 $24.44 $24.46 $19.58 5,670
2015-10-13 $24.47 $24.54 $24.44 $24.48 $19.60 2,416
2015-10-12 $24.58 $24.58 $24.47 $24.48 $19.60 6,141
2015-10-09 $24.44 $24.49 $24.44 $24.46 $19.58 7,358
2015-10-08 $24.43 $24.44 $24.36 $24.40 $19.53 3,680
2015-10-07 $24.42 $24.43 $24.40 $24.43 $19.56 4,070
2015-10-06 $24.43 $24.45 $24.43 $24.45 $19.57 6,385
2015-10-05 $24.45 $24.45 $24.38 $24.45 $19.57 5,771
2015-10-02 $24.37 $24.41 $24.32 $24.41 $19.54 2,023
2015-10-01 $24.34 $24.39 $24.34 $24.36 $19.50 4,815
2015-09-30 $24.38 $24.42 $24.38 $24.40 $19.49 7,708
2015-09-29 $24.39 $24.47 $24.39 $24.44 $19.52 4,888
2015-09-28 $24.26 $24.38 $24.26 $24.38 $19.47 21,168
2015-09-25 $24.30 $24.31 $24.21 $24.23 $19.36 2,217
2015-09-24 $24.18 $24.18 $24.10 $24.11 $19.26 2,142
2015-09-23 $24.05 $24.11 $24.05 $24.05 $19.21 3,151
2015-09-22 $24.11 $24.13 $24.09 $24.11 $19.26 5,874
2015-09-21 $24.23 $24.23 $24.16 $24.16 $19.30 818
2015-09-18 $24.30 $24.31 $24.23 $24.25 $19.37 1,349
2015-09-17 $24.16 $24.21 $24.13 $24.18 $19.31 5,229
2015-09-16 $24.22 $24.23 $24.13 $24.17 $19.31 10,291
2015-09-15 $24.28 $24.33 $24.26 $24.27 $19.39 3,510
2015-09-14 $24.23 $24.23 $24.14 $24.16 $19.30 3,437
2015-09-11 $24.22 $24.22 $24.13 $24.14 $19.28 2,962
2015-09-10 $24.51 $24.56 $24.18 $24.19 $19.32 4,736
2015-09-09 $23.90 $23.96 $23.90 $23.94 $19.12 3,696
2015-09-08 $24.00 $24.00 $23.90 $23.93 $19.12 3,064
2015-09-04 $23.83 $23.96 $23.83 $23.88 $19.08 20,905
2015-09-03 $23.87 $23.94 $23.87 $23.88 $19.07 8,460
2015-09-02 $24.10 $24.15 $23.88 $23.89 $19.08 8,317
2015-09-01 $23.94 $24.00 $23.94 $23.98 $19.16 10,493

VanEck China Bond ETF (CBON) News Headlines

Recent VanEck China Bond ETF (CBON) News
Similar Companies to VanEck China Bond ETF (CBON) 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.