VictoryShares Emerging Market High Div Volatility Wtd ETF (CEY) Exchange: NASDAQ

Data as of Aug. 21, 2025

$18.58 ($0.00) 0.00%

VictoryShares Emerging Market High Div Volatility Wtd ETF - Daily Information
Click for more stock information on VictoryShares Emerging Market High Div Volatility Wtd ETF.
Daily Information Data
Date Aug. 21, 2025
Open $18.58
Previous Close $18.58
High $18.61
Low $18.50
Adjusted Open $18.58
Previous Adjusted Close $18.58
Adjusted High $18.61
Adjusted Low $18.50

About VictoryShares Emerging Market High Div Volatility Wtd ETF (CEY)

The Fund seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its assets directly or indirectly in the securities included in the Nasdaq Victory Emerging Market High Dividend 100 Volatility Weighted Index (the "Index"), an unmanaged, volatility weighted index maintained exclusively by Nasdaq, Inc. (the "Index Provider"). The Index Provider is not affiliated with the Fund or the Adviser. The Index combines fundamental criteria with individual security risk control achieved through volatility weighting of individual securities. The Index follows a rules-based methodology to construct its constituent securities: •  The Index universe begins with the stocks included in the Nasdaq Victory Emerging Market 500 Volatility Weighted Index, a volatility weighted index comprised of the 500 largest emerging market companies by market capitalization with positive earnings in each of the four most recent quarters. •  The Index identifies the 100 highest dividend yielding stocks in the Nasdaq Victory Emerging Market 500 Volatility Weighted Index. •  The 100 stocks are weighted based on their daily standard deviation (volatility) of daily price changes over the last 180 trading days. Stocks with lower volatility receive a higher weighting and stocks with higher volatility receive a lower weighting. The Index considers emerging market companies to be those that are organized or domiciled in an emerging market country and whose stock principally trades on a foreign exchange. Emerging markets are generally those with a less-developed economy and per capita income significantly lower than the U.S. or other developed countries. Representative emerging market countries include China (Asia), Brazil (South America), Russia (Europe and Asia), India (Asia) and Egypt (Africa). The Index is reconstituted every March and September (based on information as of the prior month-end) and is adjusted to limit exposure to any particular country to 20% and any particular sector to 25%. The Index may include more than or fewer than 100 stocks depending on the number of companies meeting the Index's criteria. The Fund seeks to track the returns of the Index before fees and expenses by employing, under normal circumstances, a "sampling" process to invest in a representative sample of stocks included in the Index. The Fund's portfolio managers select these stocks using a statistical optimization process designed to produce investment characteristics that closely approximate those of the Index. At times, the Fund may invest in other investment companies, including exchange traded funds ("ETFs"), in order to access a particular asset class or market.

Historical Stock Data for VictoryShares Emerging Market High Div Volatility Wtd ETF (CEY)

Date Open High Low Close Adj.Close Volume
2022-12-22 $18.58 $18.61 $18.50 $18.58 $18.58 31,651
2022-12-21 $18.54 $18.58 $18.51 $18.58 $18.58 1,251
2022-12-20 $18.55 $18.58 $18.49 $18.58 $18.58 21,115
2022-12-19 $18.42 $18.48 $18.42 $18.48 $18.48 407
2022-12-16 $18.46 $18.46 $18.43 $18.43 $18.43 558
2022-12-15 $18.54 $18.56 $18.50 $18.56 $18.56 29,111
2022-12-14 $18.49 $18.75 $18.48 $18.49 $18.49 3,814
2022-12-13 $18.68 $18.68 $18.49 $18.49 $18.49 1,545
2022-12-12 $18.39 $18.47 $18.39 $18.47 $18.47 1,099
2022-12-09 $18.57 $18.57 $18.48 $18.48 $18.48 194
2022-12-08 $18.58 $18.60 $18.55 $18.55 $18.55 391
2022-12-07 $18.52 $18.60 $18.52 $18.55 $18.55 1,195
2022-12-06 $18.56 $18.58 $18.54 $18.54 $18.54 5,124
2022-12-05 $18.72 $18.73 $18.57 $18.60 $18.60 2,398
2022-12-02 $18.73 $18.82 $18.72 $18.73 $18.73 16,542
2022-12-01 $18.72 $18.83 $18.72 $18.83 $18.83 221
2022-11-30 $18.64 $18.79 $18.64 $18.75 $18.75 417
2022-11-29 $18.51 $18.51 $18.44 $18.44 $18.44 104
2022-11-28 $18.25 $18.25 $18.23 $18.23 $18.23 116
2022-11-25 $18.18 $18.33 $18.18 $18.33 $18.33 732
2022-11-23 $17.95 $18.05 $17.95 $17.96 $17.96 205
2022-11-22 $17.85 $17.89 $17.85 $17.89 $17.89 6,827
2022-11-21 $17.67 $17.77 $17.67 $17.73 $17.73 1,104
2022-11-18 $17.74 $17.82 $17.74 $17.80 $17.80 503
2022-11-17 $17.66 $17.89 $17.66 $17.77 $17.77 1,885
2022-11-16 $17.87 $17.87 $17.83 $17.83 $17.83 732
2022-11-15 $18.20 $18.20 $18.06 $18.06 $18.06 1,038
2022-11-14 $18.03 $18.04 $18.03 $18.04 $18.04 164
2022-11-11 $17.95 $18.19 $17.88 $17.91 $17.91 6,834
2022-11-10 $17.49 $17.76 $17.49 $17.70 $17.70 5,996
2022-11-09 $17.37 $17.37 $17.30 $17.32 $17.32 113,533
2022-11-08 $17.36 $17.37 $17.36 $17.37 $17.37 553
2022-11-07 $17.34 $17.35 $17.34 $17.35 $17.34 671
2022-11-04 $17.05 $17.27 $17.05 $17.27 $17.26 1,281
2022-11-03 $16.54 $16.62 $16.54 $16.62 $16.61 1,028
2022-11-02 $16.75 $16.87 $16.62 $16.62 $16.61 2,429
2022-11-01 $16.76 $16.78 $16.67 $16.73 $16.72 3,154
2022-10-31 $16.49 $16.54 $16.49 $16.53 $16.52 756
2022-10-28 $16.71 $16.71 $16.71 $16.71 $16.70 3
2022-10-27 $16.73 $16.73 $16.73 $16.73 $16.72 10
2022-10-26 $16.73 $16.73 $16.73 $16.73 $16.72 152
2022-10-25 $16.51 $16.55 $16.50 $16.50 $16.49 1,486
2022-10-24 $16.45 $16.45 $16.37 $16.42 $16.41 881
2022-10-21 $16.73 $16.73 $16.73 $16.73 $16.72 20
2022-10-20 $16.44 $16.49 $16.44 $16.47 $16.46 335
2022-10-19 $16.31 $16.31 $16.31 $16.31 $16.30 76
2022-10-18 $16.35 $16.39 $16.35 $16.39 $16.38 341
2022-10-17 $16.34 $16.46 $16.34 $16.44 $16.43 598
2022-10-14 $16.27 $16.27 $16.07 $16.07 $16.07 2,787
2022-10-13 $16.33 $16.36 $16.25 $16.31 $16.31 3,432
2022-10-12 $16.29 $16.29 $16.26 $16.26 $16.26 547
2022-10-11 $16.33 $16.34 $16.16 $16.34 $16.34 4,202
2022-10-10 $16.55 $16.55 $16.55 $16.55 $16.46 110
2022-10-07 $16.61 $16.61 $16.61 $16.61 $16.61 137
2022-10-06 $16.92 $16.98 $16.92 $16.92 $16.92 5,337
2022-10-05 $16.90 $16.98 $16.88 $16.97 $16.97 5,122
2022-10-04 $16.99 $17.09 $16.97 $17.08 $17.08 16,808
2022-10-03 $16.62 $16.73 $16.62 $16.67 $16.67 1,341
2022-09-30 $16.46 $16.46 $16.34 $16.40 $16.40 4,618
2022-09-29 $16.39 $16.39 $16.39 $16.39 $16.39 190
2022-09-28 $16.58 $16.73 $16.55 $16.66 $16.66 805
2022-09-27 $16.74 $16.74 $16.70 $16.70 $16.70 504
2022-09-26 $16.84 $16.84 $16.62 $16.63 $16.63 1,281
2022-09-23 $17.08 $17.09 $17.00 $17.00 $17.00 348
2022-09-22 $17.44 $17.49 $17.41 $17.41 $17.41 207
2022-09-21 $17.55 $17.57 $17.54 $17.54 $17.54 2,149
2022-09-20 $17.65 $17.66 $17.58 $17.58 $17.58 1,647
2022-09-19 $17.63 $17.87 $17.63 $17.75 $17.75 833
2022-09-16 $17.81 $17.86 $17.78 $17.82 $17.82 2,295
2022-09-15 $18.00 $18.00 $17.98 $17.98 $17.98 143
2022-09-14 $18.13 $18.19 $18.04 $18.04 $18.04 3,013
2022-09-13 $18.14 $18.14 $18.01 $18.01 $18.01 362
2022-09-12 $18.44 $18.50 $18.44 $18.46 $18.46 316
2022-09-09 $18.29 $18.32 $18.26 $18.26 $18.26 1,207
2022-09-08 $18.16 $18.25 $18.11 $18.19 $18.09 1,025
2022-09-07 $18.07 $18.25 $18.07 $18.21 $18.21 1,249
2022-09-06 $18.10 $18.10 $18.04 $18.10 $18.10 3,758
2022-09-02 $18.29 $18.29 $18.13 $18.13 $18.13 538
2022-09-01 $18.18 $18.24 $18.18 $18.23 $18.23 763
2022-08-31 $18.41 $18.41 $18.27 $18.27 $18.27 304
2022-08-30 $18.41 $18.45 $18.41 $18.42 $18.42 1,451
2022-08-29 $18.52 $18.54 $18.49 $18.49 $18.49 981
2022-08-26 $18.59 $18.59 $18.53 $18.53 $18.53 713
2022-08-25 $18.64 $18.73 $18.64 $18.64 $18.64 603
2022-08-24 $18.45 $18.58 $18.45 $18.53 $18.53 302
2022-08-23 $18.49 $18.65 $18.49 $18.55 $18.55 1,747
2022-08-22 $18.42 $18.51 $18.42 $18.46 $18.46 2,139
2022-08-19 $18.49 $18.52 $18.47 $18.49 $18.49 2,809
2022-08-18 $18.65 $18.72 $18.65 $18.71 $18.71 285
2022-08-17 $18.81 $18.81 $18.73 $18.73 $18.73 152
2022-08-16 $18.79 $18.91 $18.79 $18.84 $18.84 1,215
2022-08-15 $18.78 $18.85 $18.74 $18.74 $18.74 1,677
2022-08-12 $18.95 $19.04 $18.95 $18.97 $18.97 2,278
2022-08-11 $18.89 $18.92 $18.80 $18.80 $18.80 965
2022-08-10 $18.83 $18.88 $18.83 $18.88 $18.88 182
2022-08-09 $18.66 $18.82 $18.57 $18.66 $18.66 4,761
2022-08-08 $18.81 $18.83 $18.79 $18.82 $18.57 775
2022-08-05 $18.56 $18.70 $18.56 $18.60 $18.36 2,001
2022-08-04 $18.66 $18.66 $18.64 $18.64 $18.40 130
2022-08-03 $18.50 $18.55 $18.46 $18.46 $18.22 1,922
2022-08-02 $18.62 $18.62 $18.48 $18.53 $18.29 1,182
2022-08-01 $18.76 $18.82 $18.46 $18.57 $18.33 16,019
2022-07-29 $18.63 $18.87 $18.63 $18.87 $18.62 651
2022-07-28 $18.61 $18.77 $18.61 $18.77 $18.52 109
2022-07-27 $18.55 $18.68 $18.53 $18.68 $18.44 1,230
2022-07-26 $18.50 $18.50 $18.38 $18.40 $18.15 381
2022-07-25 $18.48 $18.55 $18.48 $18.50 $18.26 3,297
2022-07-22 $18.41 $18.41 $18.36 $18.36 $18.12 136
2022-07-21 $18.28 $18.36 $18.28 $18.36 $18.12 1,382
2022-07-20 $18.31 $18.31 $18.27 $18.27 $18.03 2,744
2022-07-19 $18.26 $18.32 $18.26 $18.32 $18.08 208
2022-07-18 $18.22 $18.24 $18.08 $18.10 $17.86 6,202
2022-07-15 $18.01 $18.07 $18.00 $18.04 $17.80 3,347
2022-07-14 $17.91 $17.96 $17.91 $17.96 $17.73 496
2022-07-13 $18.23 $18.23 $18.17 $18.17 $17.93 259
2022-07-12 $18.20 $18.24 $18.18 $18.24 $18.00 553
2022-07-11 $18.40 $18.46 $18.14 $18.20 $17.96 14,100
2022-07-08 $18.75 $18.75 $18.71 $18.71 $18.29 470
2022-07-07 $18.75 $18.75 $18.75 $18.75 $18.33 14
2022-07-06 $18.39 $18.49 $18.33 $18.43 $18.02 827
2022-07-05 $18.46 $18.49 $18.42 $18.49 $18.08 1,991
2022-07-01 $18.68 $18.81 $18.66 $18.81 $18.39 931
2022-06-30 $18.70 $18.85 $18.70 $18.85 $18.43 2,424
2022-06-29 $18.91 $19.10 $18.91 $19.01 $18.59 1,509
2022-06-28 $19.04 $19.04 $19.04 $19.04 $18.62 27
2022-06-27 $19.01 $19.01 $18.98 $19.01 $18.59 1,221
2022-06-24 $18.77 $18.93 $18.77 $18.93 $18.51 1,176
2022-06-23 $18.76 $18.84 $18.75 $18.84 $18.42 598
2022-06-22 $18.94 $18.94 $18.90 $18.90 $18.48 222
2022-06-21 $18.94 $19.02 $18.94 $19.02 $18.60 180
2022-06-17 $18.90 $18.90 $18.90 $18.90 $18.48 103
2022-06-16 $18.79 $18.88 $18.79 $18.88 $18.46 205
2022-06-15 $19.17 $19.31 $19.17 $19.31 $18.88 255
2022-06-14 $19.07 $19.13 $19.04 $19.04 $18.62 780
2022-06-13 $19.23 $19.23 $18.99 $19.06 $18.64 1,813
2022-06-10 $19.80 $19.80 $19.65 $19.65 $19.21 797
2022-06-09 $19.99 $20.08 $19.99 $20.08 $19.49 226
2022-06-08 $20.32 $20.39 $20.23 $20.23 $19.63 1,291
2022-06-07 $20.33 $20.48 $20.21 $20.47 $19.87 170,909
2022-06-06 $20.41 $20.41 $20.37 $20.37 $19.77 273
2022-06-03 $20.46 $20.46 $20.45 $20.45 $19.85 328
2022-06-02 $20.46 $20.67 $20.46 $20.67 $20.06 5,652
2022-06-01 $20.54 $20.54 $20.54 $20.54 $19.94 16
2022-05-31 $20.69 $20.69 $20.54 $20.54 $19.94 4,632
2022-05-27 $20.52 $20.52 $20.52 $20.52 $19.92 52
2022-05-26 $20.31 $20.51 $20.30 $20.51 $19.91 4,099
2022-05-25 $20.18 $20.34 $20.18 $20.28 $19.68 2,114
2022-05-24 $20.17 $20.31 $20.08 $20.21 $19.62 4,607
2022-05-23 $20.35 $20.40 $20.33 $20.36 $19.76 1,703
2022-05-20 $20.04 $20.08 $19.92 $20.08 $19.49 4,524
2022-05-19 $19.79 $19.97 $19.79 $19.97 $19.38 294
2022-05-18 $19.88 $19.92 $19.57 $19.65 $19.07 5,848
2022-05-17 $19.99 $20.00 $19.95 $20.00 $19.41 425
2022-05-16 $19.65 $19.77 $19.65 $19.77 $19.19 313
2022-05-13 $19.45 $19.68 $19.45 $19.66 $19.08 9,658
2022-05-12 $19.37 $19.50 $19.33 $19.50 $18.93 4,112
2022-05-11 $19.68 $19.68 $19.49 $19.49 $18.92 145
2022-05-10 $19.83 $19.86 $19.67 $19.80 $19.22 6,171
2022-05-09 $19.80 $19.80 $19.68 $19.69 $19.00 816
2022-05-06 $20.10 $20.10 $20.10 $20.10 $19.40 35
2022-05-05 $20.48 $20.48 $19.95 $20.15 $19.44 3,706
2022-05-04 $20.35 $20.80 $20.35 $20.80 $20.07 968
2022-05-03 $20.44 $20.51 $20.41 $20.51 $19.79 4,090
2022-05-02 $20.43 $20.43 $20.28 $20.31 $19.60 2,404
2022-04-29 $20.49 $20.49 $20.49 $20.49 $19.77 11
2022-04-28 $20.59 $20.61 $20.59 $20.61 $19.89 302
2022-04-27 $20.36 $20.39 $20.32 $20.39 $19.68 615
2022-04-26 $20.36 $20.41 $20.25 $20.32 $19.61 3,771
2022-04-25 $20.52 $20.60 $20.52 $20.60 $19.88 575
2022-04-22 $20.84 $20.92 $20.84 $20.92 $20.19 139
2022-04-21 $21.34 $21.34 $20.97 $20.97 $20.24 3,850
2022-04-20 $21.41 $21.44 $21.39 $21.44 $20.69 1,207
2022-04-19 $21.41 $21.47 $21.41 $21.47 $20.71 291
2022-04-18 $21.32 $21.53 $21.32 $21.51 $20.76 1,892
2022-04-14 $21.48 $21.50 $21.44 $21.50 $20.75 527
2022-04-13 $21.55 $21.69 $21.51 $21.61 $20.85 11,943
2022-04-12 $21.65 $21.65 $21.40 $21.40 $20.65 6,872
2022-04-11 $21.74 $21.75 $21.53 $21.53 $20.78 10,906
2022-04-08 $21.80 $21.84 $21.70 $21.81 $21.00 879
2022-04-07 $21.59 $21.62 $21.51 $21.52 $20.72 9,820
2022-04-06 $21.71 $21.75 $21.71 $21.75 $20.94 673
2022-04-05 $21.84 $21.84 $21.83 $21.84 $21.03 435
2022-04-04 $22.04 $22.10 $22.04 $22.10 $21.27 3,073
2022-04-01 $21.89 $21.96 $21.88 $21.96 $21.14 3,257
2022-03-31 $21.64 $21.64 $21.64 $21.64 $20.83 373
2022-03-30 $21.70 $21.78 $21.66 $21.68 $20.87 2,189
2022-03-29 $21.61 $21.69 $21.61 $21.69 $20.88 418
2022-03-28 $21.44 $21.47 $21.44 $21.44 $20.64 869
2022-03-25 $21.57 $21.63 $21.57 $21.58 $20.77 2,061
2022-03-24 $21.54 $21.54 $21.54 $21.54 $20.74 141
2022-03-23 $21.22 $21.54 $21.22 $21.54 $20.74 591
2022-03-22 $21.45 $21.48 $21.35 $21.48 $20.68 17,157
2022-03-21 $21.30 $21.30 $21.18 $21.23 $20.44 11,379
2022-03-18 $21.10 $21.50 $21.10 $21.50 $20.70 1,419
2022-03-17 $21.20 $21.37 $21.04 $21.37 $20.57 44,907
2022-03-16 $20.89 $21.27 $20.78 $21.27 $20.48 3,174
2022-03-15 $20.33 $20.45 $20.19 $20.39 $19.63 21,142
2022-03-14 $20.77 $20.77 $20.62 $20.62 $19.85 7,646
2022-03-11 $20.77 $20.77 $20.77 $20.77 $19.99 45
2022-03-10 $20.82 $20.82 $20.77 $20.77 $19.94 889
2022-03-09 $20.90 $20.91 $20.77 $20.91 $20.08 3,734
2022-03-08 $20.01 $20.01 $20.01 $20.01 $19.21 30
2022-03-07 $20.98 $20.98 $20.01 $20.01 $19.21 3,656
2022-03-04 $21.35 $21.39 $21.02 $21.02 $20.18 2,405
2022-03-03 $22.33 $22.33 $21.44 $21.44 $20.59 895
2022-03-02 $21.51 $21.51 $21.51 $21.51 $20.65 129
2022-03-01 $21.86 $21.88 $21.59 $21.69 $20.83 6,138
2022-02-28 $22.49 $22.88 $22.49 $22.88 $21.97 1,728
2022-02-25 $23.34 $23.52 $23.34 $23.52 $22.58 634
2022-02-24 $22.56 $23.10 $22.56 $23.10 $22.18 2,227
2022-02-23 $24.40 $24.40 $24.04 $24.04 $23.08 692
2022-02-22 $24.36 $24.48 $24.36 $24.48 $23.51 751
2022-02-18 $24.73 $24.73 $24.73 $24.73 $23.74 31
2022-02-17 $24.71 $24.73 $24.71 $24.73 $23.74 201
2022-02-16 $24.77 $24.77 $24.77 $24.77 $23.78 158
2022-02-15 $24.74 $24.77 $24.73 $24.77 $23.78 10,496
2022-02-14 $24.45 $24.45 $24.45 $24.45 $23.48 462
2022-02-11 $24.88 $24.88 $24.57 $24.57 $23.59 575
2022-02-10 $24.93 $24.93 $24.93 $24.93 $23.93 57
2022-02-09 $24.90 $24.93 $24.90 $24.93 $23.92 644
2022-02-08 $24.62 $24.66 $24.53 $24.66 $23.66 1,019
2022-02-07 $24.04 $24.45 $24.04 $24.34 $23.36 9,507
2022-02-04 $23.92 $23.92 $23.88 $23.88 $22.92 374
2022-02-03 $23.89 $23.91 $23.83 $23.83 $22.87 307
2022-02-02 $23.87 $23.99 $23.87 $23.96 $22.99 343
2022-02-01 $23.86 $23.97 $23.82 $23.94 $22.97 4,831
2022-01-31 $23.72 $23.96 $23.72 $23.96 $22.99 544
2022-01-28 $23.41 $23.52 $23.38 $23.52 $22.57 1,000
2022-01-27 $23.53 $23.54 $23.47 $23.47 $22.53 1,453
2022-01-26 $23.60 $23.62 $23.30 $23.37 $22.43 2,791
2022-01-25 $23.30 $23.63 $23.30 $23.51 $22.56 1,238
2022-01-24 $23.34 $23.41 $23.02 $23.33 $22.39 5,639
2022-01-21 $23.86 $23.90 $23.81 $23.81 $22.85 3,179
2022-01-20 $24.08 $24.12 $23.85 $23.88 $22.92 3,036
2022-01-19 $23.82 $23.90 $23.82 $23.90 $22.94 735
2022-01-18 $23.51 $23.55 $23.51 $23.55 $22.60 852
2022-01-14 $23.83 $23.89 $23.83 $23.88 $22.91 1,614
2022-01-13 $23.94 $23.94 $23.87 $23.87 $22.91 659
2022-01-12 $23.94 $23.94 $23.94 $23.94 $22.97 16
2022-01-11 $23.84 $23.95 $23.84 $23.94 $22.93 418
2022-01-10 $23.45 $23.55 $23.45 $23.55 $22.57 403
2022-01-07 $23.59 $23.60 $23.56 $23.56 $22.58 460
2022-01-06 $23.28 $23.28 $23.28 $23.28 $22.30 192
2022-01-05 $23.50 $23.64 $23.24 $23.28 $22.30 6,668
2022-01-04 $23.43 $23.43 $23.41 $23.41 $22.43 273
2022-01-03 $23.38 $23.41 $23.38 $23.39 $22.41 1,582
2021-12-31 $23.38 $23.43 $23.34 $23.34 $22.36 1,055
2021-12-30 $23.33 $23.33 $23.33 $23.33 $22.36 12
2021-12-29 $23.35 $23.35 $23.33 $23.33 $22.36 1,624
2021-12-28 $23.38 $23.38 $23.38 $23.38 $22.40 52
2021-12-27 $23.30 $23.42 $23.30 $23.38 $22.40 696
2021-12-23 $23.23 $23.23 $23.22 $23.22 $22.25 1,106
2021-12-22 $22.97 $23.07 $22.97 $23.07 $22.11 3,998
2021-12-21 $22.83 $22.90 $22.83 $22.90 $21.95 843
2021-12-20 $22.66 $22.81 $22.66 $22.81 $21.86 998
2021-12-17 $23.15 $23.15 $23.15 $23.15 $22.18 26
2021-12-16 $23.11 $23.15 $23.11 $23.15 $22.18 202
2021-12-15 $22.78 $22.98 $22.78 $22.98 $21.95 239
2021-12-14 $22.86 $22.92 $22.86 $22.92 $21.90 734
2021-12-13 $22.99 $22.99 $22.96 $22.99 $21.96 233
2021-12-10 $23.32 $23.40 $23.28 $23.33 $22.29 1,972
2021-12-09 $23.32 $23.33 $23.32 $23.33 $22.29 467
2021-12-08 $23.38 $23.38 $23.38 $23.38 $22.34 27
2021-12-07 $23.38 $23.49 $23.34 $23.38 $22.34 2,555
2021-12-06 $23.12 $23.12 $23.09 $23.09 $22.06 945
2021-12-03 $23.14 $23.14 $23.03 $23.08 $22.05 904
2021-12-02 $22.80 $22.80 $22.80 $22.80 $21.79 4
2021-12-01 $23.11 $23.16 $22.75 $22.80 $21.79 1,034
2021-11-30 $22.68 $22.75 $22.68 $22.73 $21.72 1,520
2021-11-29 $22.71 $22.77 $22.71 $22.73 $21.72 1,357
2021-11-26 $22.78 $22.78 $22.69 $22.69 $21.68 744
2021-11-24 $23.25 $23.31 $23.24 $23.27 $22.23 5,251
2021-11-23 $23.34 $23.34 $23.32 $23.32 $22.28 122
2021-11-22 $23.34 $23.34 $23.26 $23.26 $22.23 598
2021-11-19 $23.49 $23.52 $23.49 $23.52 $22.47 256
2021-11-18 $23.67 $23.67 $23.62 $23.62 $22.57 188
2021-11-17 $23.87 $23.87 $23.87 $23.87 $22.80 5
2021-11-16 $23.89 $23.89 $23.84 $23.87 $22.80 499
2021-11-15 $23.98 $23.98 $23.98 $23.98 $22.91 633
2021-11-12 $24.05 $24.05 $24.01 $24.01 $22.94 1,043
2021-11-11 $24.15 $24.21 $24.15 $24.21 $23.13 611
2021-11-10 $23.97 $23.97 $23.90 $23.90 $22.84 255
2021-11-09 $23.96 $23.97 $23.96 $23.97 $22.90 689
2021-11-08 $23.82 $23.82 $23.82 $23.82 $22.76 178
2021-11-05 $23.81 $23.82 $23.79 $23.82 $22.74 723
2021-11-04 $23.67 $23.69 $23.67 $23.69 $22.61 107
2021-11-03 $23.58 $23.77 $23.58 $23.77 $22.69 843
2021-11-02 $23.65 $23.67 $23.60 $23.60 $22.53 631
2021-11-01 $23.83 $23.83 $23.80 $23.80 $22.72 104
2021-10-29 $23.75 $23.76 $23.72 $23.72 $22.64 497
2021-10-28 $23.96 $23.98 $23.96 $23.98 $22.89 411
2021-10-27 $24.09 $24.12 $24.09 $24.12 $23.02 102
2021-10-26 $24.41 $24.41 $24.29 $24.29 $23.19 263
2021-10-25 $24.37 $24.48 $24.37 $24.39 $23.28 2,411
2021-10-22 $24.44 $24.44 $24.44 $24.44 $23.33 78
2021-10-21 $24.44 $24.44 $24.44 $24.44 $23.33 11
2021-10-20 $24.42 $24.44 $24.42 $24.44 $23.33 195
2021-10-19 $24.45 $24.45 $24.44 $24.45 $23.34 958
2021-10-18 $24.50 $24.51 $24.49 $24.49 $23.38 1,231
2021-10-15 $24.55 $24.65 $24.52 $24.52 $23.41 1,246
2021-10-14 $24.44 $24.44 $24.44 $24.44 $23.33 241
2021-10-13 $24.25 $24.30 $24.25 $24.28 $23.17 557
2021-10-12 $24.12 $24.12 $24.11 $24.11 $23.01 234
2021-10-11 $24.13 $24.13 $24.06 $24.06 $22.96 414
2021-10-08 $24.04 $24.10 $24.04 $24.05 $22.96 359
2021-10-07 $24.15 $24.15 $24.13 $24.14 $22.89 515
2021-10-06 $23.90 $23.94 $23.83 $23.94 $22.70 2,769
2021-10-05 $23.99 $23.99 $23.91 $23.91 $22.67 220
2021-10-04 $23.80 $23.80 $23.72 $23.72 $22.49 381
2021-10-01 $23.81 $23.91 $23.78 $23.91 $22.67 1,062
2021-09-30 $23.89 $23.89 $23.81 $23.81 $22.57 628
2021-09-29 $23.71 $23.74 $23.68 $23.71 $22.48 1,539
2021-09-28 $23.95 $23.95 $23.95 $23.95 $22.71 145
2021-09-27 $24.00 $24.00 $23.93 $23.95 $22.71 944
2021-09-24 $23.90 $23.95 $23.90 $23.95 $22.71 504
2021-09-23 $24.11 $24.13 $24.05 $24.13 $22.88 1,649
2021-09-22 $23.85 $24.04 $23.85 $24.01 $22.77 8,740
2021-09-21 $23.63 $23.68 $23.60 $23.62 $22.40 15,027
2021-09-20 $23.62 $23.62 $23.62 $23.62 $22.40 510
2021-09-17 $24.22 $24.22 $24.10 $24.10 $22.86 1,745
2021-09-16 $24.56 $24.56 $24.56 $24.56 $23.28 0
2021-09-15 $24.45 $24.56 $24.44 $24.56 $23.28 2,635
2021-09-14 $24.51 $24.51 $24.47 $24.47 $23.20 452
2021-09-13 $24.50 $24.60 $24.50 $24.57 $23.30 1,994
2021-09-10 $24.37 $24.37 $24.27 $24.27 $23.01 303
2021-09-09 $24.28 $24.28 $24.25 $24.26 $23.00 273
2021-09-08 $24.60 $24.60 $24.60 $24.60 $23.15 51
2021-09-07 $24.61 $24.63 $24.59 $24.60 $23.15 522
2021-09-03 $24.70 $24.70 $24.70 $24.70 $23.24 1,137
2021-09-02 $24.54 $24.60 $24.53 $24.53 $23.08 2,909
2021-09-01 $24.65 $24.65 $24.60 $24.60 $23.15 198
2021-08-31 $24.34 $24.34 $24.34 $24.34 $22.91 1
2021-08-30 $24.32 $24.34 $24.31 $24.34 $22.91 518
2021-08-27 $24.28 $24.28 $24.25 $24.25 $22.82 102
2021-08-26 $23.93 $23.93 $23.93 $23.93 $22.52 13
2021-08-25 $23.90 $23.93 $23.81 $23.93 $22.52 1,996
2021-08-24 $23.77 $23.79 $23.69 $23.79 $22.39 499
2021-08-23 $23.48 $23.56 $23.41 $23.56 $22.17 2,928
2021-08-20 $23.20 $23.37 $23.19 $23.37 $21.99 8,762
2021-08-19 $23.32 $23.37 $23.32 $23.35 $21.97 713
2021-08-18 $23.67 $23.67 $23.59 $23.59 $22.20 1,126
2021-08-17 $23.75 $23.75 $23.75 $23.75 $22.35 59
2021-08-16 $23.69 $23.75 $23.69 $23.75 $22.35 171
2021-08-13 $23.68 $23.68 $23.68 $23.68 $22.28 20
2021-08-12 $23.67 $23.68 $23.64 $23.68 $22.28 1,125
2021-08-11 $23.73 $23.78 $23.70 $23.76 $22.36 4,026
2021-08-10 $23.50 $23.56 $23.49 $23.52 $22.14 14,468
2021-08-09 $23.76 $23.76 $23.49 $23.53 $22.15 1,683
2021-08-06 $23.88 $23.91 $23.88 $23.91 $22.15 163
2021-08-05 $24.11 $24.16 $24.10 $24.10 $22.32 1,417
2021-08-04 $24.17 $24.17 $24.07 $24.10 $22.32 1,124
2021-08-03 $24.07 $24.18 $24.07 $24.12 $22.34 638
2021-08-02 $23.95 $23.95 $23.90 $23.90 $22.14 392
2021-07-30 $23.80 $23.83 $23.73 $23.73 $21.98 2,095
2021-07-29 $23.74 $23.74 $23.74 $23.74 $21.99 23
2021-07-28 $23.74 $23.74 $23.74 $23.74 $21.99 101
2021-07-27 $23.65 $23.72 $23.60 $23.72 $21.97 440
2021-07-26 $23.76 $23.84 $23.76 $23.82 $22.07 1,311
2021-07-23 $23.80 $23.84 $23.80 $23.84 $22.08 102
2021-07-22 $23.88 $23.88 $23.88 $23.88 $22.12 2
2021-07-21 $23.84 $23.88 $23.84 $23.88 $22.12 153
2021-07-20 $23.71 $23.77 $23.71 $23.77 $22.02 2,239
2021-07-19 $23.69 $23.69 $23.63 $23.68 $21.93 967
2021-07-16 $24.04 $24.10 $24.03 $24.03 $22.26 259
2021-07-15 $24.06 $24.06 $24.03 $24.05 $22.28 2,826
2021-07-14 $24.08 $24.10 $24.01 $24.07 $22.29 1,302
2021-07-13 $24.03 $24.12 $23.96 $23.96 $22.19 5,472
2021-07-12 $24.07 $24.12 $24.07 $24.12 $22.34 1,883
2021-07-09 $24.14 $24.19 $24.14 $24.19 $22.41 325
2021-07-08 $24.13 $24.19 $24.13 $24.19 $22.20 210
2021-07-07 $24.29 $24.38 $24.24 $24.38 $22.38 4,917
2021-07-06 $24.45 $24.45 $24.31 $24.31 $22.31 420
2021-07-02 $24.50 $24.59 $24.50 $24.59 $22.57 163
2021-07-01 $24.49 $24.49 $24.49 $24.49 $22.48 31
2021-06-30 $24.54 $24.54 $24.46 $24.49 $22.48 2,091
2021-06-29 $24.51 $24.53 $24.51 $24.53 $22.51 2,492
2021-06-28 $24.71 $24.71 $24.62 $24.66 $22.64 396
2021-06-25 $24.79 $24.82 $24.76 $24.78 $22.74 1,385
2021-06-24 $24.69 $24.69 $24.63 $24.67 $22.64 823
2021-06-23 $24.58 $24.70 $24.58 $24.58 $22.56 1,180
2021-06-22 $24.49 $24.49 $24.49 $24.49 $22.48 45
2021-06-21 $24.43 $24.52 $24.43 $24.49 $22.48 740
2021-06-18 $24.62 $24.62 $24.42 $24.46 $22.45 1,012
2021-06-17 $24.86 $24.86 $24.86 $24.86 $22.82 7
2021-06-16 $25.17 $25.17 $24.84 $24.86 $22.82 432
2021-06-15 $25.08 $25.10 $24.98 $25.01 $22.96 1,010
2021-06-14 $25.28 $25.28 $25.21 $25.23 $23.16 353
2021-06-11 $25.13 $25.16 $25.13 $25.16 $23.09 366
2021-06-10 $25.25 $25.26 $25.25 $25.26 $23.18 126
2021-06-09 $25.30 $25.31 $25.25 $25.29 $23.11 737
2021-06-08 $25.33 $25.33 $25.25 $25.26 $23.09 1,605
2021-06-07 $25.26 $25.30 $25.26 $25.30 $23.12 640
2021-06-04 $25.26 $25.26 $25.26 $25.26 $23.08 72
2021-06-03 $25.26 $25.26 $25.26 $25.26 $23.08 9
2021-06-02 $25.20 $25.27 $25.20 $25.26 $23.08 305
2021-06-01 $24.99 $25.11 $24.99 $25.09 $22.93 2,243
2021-05-28 $24.61 $24.61 $24.61 $24.61 $22.49 145
2021-05-27 $24.68 $24.70 $24.61 $24.61 $22.49 3,500
2021-05-26 $24.52 $24.52 $24.52 $24.52 $22.41 57
2021-05-25 $24.50 $24.52 $24.46 $24.52 $22.41 1,130
2021-05-24 $24.49 $24.49 $24.44 $24.48 $22.37 652
2021-05-21 $24.41 $24.41 $24.26 $24.32 $22.22 1,441
2021-05-20 $24.30 $24.30 $24.30 $24.30 $22.21 20
2021-05-19 $24.27 $24.37 $24.27 $24.30 $22.21 634
2021-05-18 $24.31 $24.42 $24.31 $24.42 $22.32 2,307
2021-05-17 $24.01 $24.11 $24.01 $24.11 $22.04 966
2021-05-14 $24.25 $24.33 $24.25 $24.33 $22.24 769
2021-05-13 $24.11 $24.11 $24.03 $24.04 $21.97 834
2021-05-12 $24.20 $24.20 $23.89 $23.97 $21.91 814
2021-05-11 $24.42 $24.55 $24.42 $24.55 $22.43 2,566
2021-05-10 $24.57 $24.61 $24.54 $24.61 $22.49 478
2021-05-07 $24.57 $24.75 $24.57 $24.75 $22.55 5,418
2021-05-06 $24.29 $24.39 $24.29 $24.39 $22.22 1,214
2021-05-05 $24.05 $24.15 $24.05 $24.11 $21.96 1,921
2021-05-04 $23.88 $23.88 $23.74 $23.74 $21.62 24,329
2021-05-03 $24.00 $24.02 $24.00 $24.00 $21.87 1,529
2021-04-30 $24.31 $24.31 $24.31 $24.31 $22.14 4
2021-04-29 $24.31 $24.36 $24.31 $24.31 $22.14 5,527
2021-04-28 $24.12 $24.26 $24.12 $24.26 $22.09 1,156
2021-04-27 $24.21 $24.22 $24.17 $24.20 $22.04 3,177
2021-04-26 $24.38 $24.42 $24.37 $24.37 $22.19 324
2021-04-23 $24.25 $24.26 $24.25 $24.26 $22.10 174
2021-04-22 $24.16 $24.16 $24.15 $24.15 $22.00 529
2021-04-21 $24.16 $24.29 $24.16 $24.28 $22.11 1,216
2021-04-20 $24.09 $24.09 $24.09 $24.09 $21.94 20
2021-04-19 $24.10 $24.10 $24.09 $24.09 $21.94 535
2021-04-16 $23.97 $24.06 $23.97 $24.06 $21.92 613
2021-04-15 $23.86 $23.89 $23.86 $23.88 $21.75 504
2021-04-14 $23.52 $23.52 $23.52 $23.52 $21.42 35
2021-04-13 $23.52 $23.52 $23.52 $23.52 $21.42 234
2021-04-12 $23.45 $23.50 $23.45 $23.48 $21.39 4,013
2021-04-09 $23.50 $23.53 $23.50 $23.53 $21.43 516
2021-04-08 $23.68 $23.68 $23.45 $23.65 $21.52 6,813
2021-04-07 $23.60 $23.62 $23.52 $23.56 $21.44 1,554
2021-04-06 $23.70 $23.70 $23.65 $23.69 $21.56 6,426
2021-04-05 $23.74 $23.74 $23.72 $23.72 $21.59 534
2021-04-01 $23.82 $23.82 $23.69 $23.69 $21.56 1,897
2021-03-31 $23.67 $23.78 $23.67 $23.78 $21.64 5,082
2021-03-30 $23.68 $23.68 $23.68 $23.68 $21.55 161
2021-03-29 $23.61 $23.72 $23.61 $23.72 $21.58 884
2021-03-26 $23.44 $23.61 $23.30 $23.39 $21.29 21,378
2021-03-25 $23.22 $23.28 $23.20 $23.28 $21.19 1,082
2021-03-24 $23.39 $23.41 $23.22 $23.28 $21.18 1,042
2021-03-23 $23.60 $23.60 $23.40 $23.44 $21.33 5,044
2021-03-22 $23.90 $23.90 $23.84 $23.88 $21.73 946
2021-03-19 $23.81 $23.93 $23.80 $23.93 $21.78 707
2021-03-18 $23.95 $23.95 $23.74 $23.79 $21.65 16,908
2021-03-17 $23.76 $23.96 $23.76 $23.96 $21.81 513
2021-03-16 $23.94 $23.94 $23.94 $23.94 $21.79 366
2021-03-15 $23.84 $23.93 $23.81 $23.93 $21.78 1,321
2021-03-12 $23.72 $23.76 $23.72 $23.76 $21.63 660
2021-03-11 $23.80 $23.86 $23.80 $23.86 $21.72 1,048
2021-03-10 $23.52 $23.57 $23.46 $23.57 $21.42 3,366
2021-03-09 $23.32 $23.32 $23.32 $23.32 $21.19 29
2021-03-08 $23.36 $23.36 $23.32 $23.32 $21.19 985
2021-03-05 $23.17 $23.21 $23.17 $23.18 $21.07 1,637
2021-03-04 $23.52 $23.56 $23.12 $23.12 $21.01 3,252
2021-03-03 $23.45 $23.45 $23.33 $23.39 $21.26 1,538
2021-03-02 $23.36 $23.36 $23.36 $23.36 $21.23 6
2021-03-01 $23.37 $23.41 $23.36 $23.36 $21.23 1,464
2021-02-26 $22.99 $22.99 $22.90 $22.90 $20.81 1,316
2021-02-25 $23.59 $23.59 $23.08 $23.08 $20.98 1,785
2021-02-24 $23.37 $23.37 $23.37 $23.37 $21.24 187
2021-02-23 $23.34 $23.44 $23.34 $23.44 $21.30 1,898
2021-02-22 $23.37 $23.43 $23.31 $23.31 $21.18 1,503
2021-02-19 $23.45 $23.51 $23.45 $23.46 $21.32 1,741
2021-02-18 $23.39 $23.39 $23.27 $23.39 $21.26 2,438
2021-02-17 $23.31 $23.37 $23.31 $23.33 $21.21 3,272
2021-02-16 $23.39 $23.48 $23.33 $23.40 $21.27 4,440
2021-02-12 $23.26 $23.28 $23.25 $23.28 $21.15 1,182
2021-02-11 $23.32 $23.32 $23.18 $23.18 $21.07 649
2021-02-10 $23.23 $23.23 $23.12 $23.12 $21.01 2,729
2021-02-09 $22.99 $23.00 $22.98 $22.98 $20.88 4,828
2021-02-08 $23.00 $23.00 $22.95 $22.98 $20.88 2,134
2021-02-05 $22.89 $22.94 $22.89 $22.94 $20.85 755
2021-02-04 $22.68 $22.70 $22.67 $22.70 $20.63 2,873
2021-02-03 $22.61 $22.66 $22.54 $22.66 $20.59 9,887
2021-02-02 $22.65 $22.69 $22.63 $22.65 $20.59 5,633
2021-02-01 $22.35 $22.44 $22.35 $22.43 $20.39 1,200
2021-01-29 $22.22 $22.22 $22.03 $22.03 $20.02 6,688
2021-01-28 $22.59 $22.69 $22.59 $22.69 $20.62 894
2021-01-27 $22.43 $22.60 $22.43 $22.50 $20.45 37,332
2021-01-26 $22.59 $22.68 $22.59 $22.64 $20.58 2,420
2021-01-25 $22.53 $22.62 $22.47 $22.59 $20.53 2,875
2021-01-22 $22.67 $22.67 $22.59 $22.64 $20.58 793
2021-01-21 $22.93 $23.06 $22.90 $23.00 $20.90 128,117
2021-01-20 $23.08 $23.08 $22.98 $23.01 $20.92 1,601
2021-01-19 $23.12 $23.12 $23.00 $23.01 $20.91 5,164
2021-01-15 $23.00 $23.04 $22.97 $22.97 $20.88 2,380
2021-01-14 $23.27 $23.34 $23.26 $23.26 $21.14 3,214
2021-01-13 $22.99 $23.08 $22.99 $23.02 $20.92 3,174
2021-01-12 $22.89 $22.93 $22.77 $22.91 $20.82 17,940
2021-01-11 $22.77 $22.82 $22.77 $22.79 $20.68 3,611
2021-01-08 $22.97 $23.12 $22.96 $23.01 $20.87 28,005
2021-01-07 $22.53 $22.64 $22.52 $22.64 $20.53 1,491
2021-01-06 $22.51 $22.53 $22.43 $22.47 $20.38 18,073
2021-01-05 $22.29 $22.29 $22.27 $22.27 $20.20 4,036
2021-01-04 $22.34 $22.40 $22.14 $22.16 $20.10 4,821
2020-12-31 $22.12 $22.12 $22.03 $22.07 $20.02 1,580
2020-12-30 $22.24 $22.24 $22.20 $22.20 $20.14 409
2020-12-29 $22.22 $22.23 $22.10 $22.21 $20.14 5,907
2020-12-28 $22.09 $22.12 $22.09 $22.12 $20.06 624
2020-12-24 $21.79 $21.79 $21.78 $21.78 $19.75 471
2020-12-23 $21.56 $21.66 $21.56 $21.64 $19.63 4,178
2020-12-22 $21.48 $21.50 $21.41 $21.42 $19.43 16,418
2020-12-21 $21.55 $21.69 $21.47 $21.65 $19.64 130,179
2020-12-18 $22.05 $22.09 $21.93 $22.02 $19.97 5,821
2020-12-17 $21.99 $22.10 $21.99 $22.07 $20.02 4,623
2020-12-16 $22.03 $22.06 $22.02 $22.04 $19.99 2,092
2020-12-15 $21.89 $21.96 $21.89 $21.96 $19.89 660
2020-12-14 $21.89 $21.94 $21.85 $21.87 $19.80 5,716
2020-12-11 $21.76 $21.78 $21.75 $21.75 $19.70 1,011
2020-12-10 $21.72 $21.82 $21.72 $21.82 $19.76 4,350
2020-12-09 $21.74 $21.77 $21.66 $21.68 $19.63 2,731
2020-12-08 $21.68 $21.70 $21.67 $21.69 $19.64 3,961
2020-12-07 $21.68 $21.74 $21.60 $21.62 $19.58 3,087
2020-12-04 $21.66 $21.69 $21.60 $21.62 $19.58 4,852
2020-12-03 $21.57 $21.58 $21.48 $21.48 $19.45 4,114
2020-12-02 $21.37 $21.38 $21.37 $21.38 $19.36 5,077
2020-12-01 $21.04 $21.19 $21.04 $21.15 $19.15 5,279
2020-11-30 $20.84 $20.84 $20.70 $20.74 $18.78 5,050
2020-11-27 $21.22 $21.26 $21.22 $21.26 $19.25 1,883
2020-11-25 $21.04 $21.05 $21.04 $21.05 $19.06 3,931
2020-11-24 $20.96 $21.06 $20.96 $21.06 $19.07 2,318
2020-11-23 $20.83 $20.85 $20.81 $20.84 $18.87 2,426
2020-11-20 $20.78 $20.78 $20.77 $20.77 $18.81 13,120
2020-11-19 $20.75 $20.75 $20.65 $20.75 $18.79 10,355
2020-11-18 $20.90 $20.90 $20.82 $20.82 $18.85 11,657
2020-11-17 $20.69 $20.81 $20.68 $20.78 $18.82 3,091
2020-11-16 $20.59 $20.69 $20.59 $20.68 $18.73 5,956
2020-11-13 $20.31 $20.31 $20.27 $20.29 $18.37 4,094
2020-11-12 $20.42 $20.42 $20.28 $20.28 $18.36 986
2020-11-11 $20.52 $20.61 $20.52 $20.56 $18.62 4,105
2020-11-10 $20.23 $20.44 $20.23 $20.33 $18.41 2,704
2020-11-09 $20.44 $20.44 $20.05 $20.11 $18.21 2,966
2020-11-06 $19.60 $19.60 $19.58 $19.58 $17.73 3,338
2020-11-05 $19.42 $19.53 $19.41 $19.52 $17.68 6,551
2020-11-04 $19.07 $19.24 $19.02 $19.17 $17.36 1,392
2020-11-03 $18.89 $18.95 $18.89 $18.91 $17.12 1,852
2020-11-02 $18.60 $18.60 $18.56 $18.56 $16.81 5,581
2020-10-30 $18.48 $18.50 $18.43 $18.47 $16.73 4,123
2020-10-29 $18.53 $18.57 $18.47 $18.51 $16.76 3,621
2020-10-28 $18.74 $18.74 $18.49 $18.55 $16.80 9,086
2020-10-27 $19.07 $19.08 $18.99 $19.02 $17.22 17,072
2020-10-26 $19.23 $19.23 $19.09 $19.10 $17.30 1,599
2020-10-23 $19.29 $19.31 $19.25 $19.29 $17.47 9,272
2020-10-22 $19.14 $19.15 $19.14 $19.15 $17.34 3,416
2020-10-21 $18.96 $19.12 $18.96 $19.04 $17.24 4,789
2020-10-20 $18.93 $18.96 $18.93 $18.94 $17.15 3,954
2020-10-19 $18.91 $18.98 $18.85 $18.86 $17.08 5,946
2020-10-16 $18.94 $18.94 $18.86 $18.86 $17.08 3,616
2020-10-15 $18.64 $18.77 $18.64 $18.76 $16.99 3,541
2020-10-14 $18.88 $18.93 $18.85 $18.85 $17.07 2,395
2020-10-13 $18.84 $18.93 $18.84 $18.89 $17.11 17,000
2020-10-12 $18.98 $19.05 $18.97 $19.04 $17.24 4,956
2020-10-09 $19.04 $19.04 $19.00 $19.00 $17.21 250
2020-10-08 $18.82 $18.94 $18.82 $18.94 $17.15 2,711
2020-10-07 $18.77 $18.80 $18.77 $18.80 $17.02 4,290
2020-10-06 $18.86 $18.86 $18.73 $18.73 $16.96 309
2020-10-05 $18.75 $18.75 $18.70 $18.74 $16.97 871
2020-10-02 $18.65 $18.74 $18.65 $18.70 $16.93 6,893
2020-10-01 $18.70 $18.79 $18.66 $18.68 $16.91 19,563
2020-09-30 $18.58 $18.69 $18.58 $18.65 $16.88 28,107
2020-09-29 $18.52 $18.61 $18.52 $18.58 $16.82 938
2020-09-28 $18.64 $18.64 $18.57 $18.60 $16.84 5,045
2020-09-25 $18.36 $18.40 $18.36 $18.40 $16.66 3,460
2020-09-24 $18.51 $18.51 $18.42 $18.44 $16.70 2,999
2020-09-23 $18.76 $18.76 $18.50 $18.51 $16.76 4,581
2020-09-22 $19.00 $19.00 $18.79 $18.85 $17.07 17,845
2020-09-21 $19.08 $19.08 $18.99 $19.08 $17.28 1,842
2020-09-18 $19.51 $19.51 $19.43 $19.43 $17.60 3,019
2020-09-17 $19.41 $19.67 $19.41 $19.63 $17.78 21,942
2020-09-16 $19.59 $19.59 $19.49 $19.49 $17.65 4,610
2020-09-15 $19.53 $19.61 $19.53 $19.58 $17.73 6,782
2020-09-14 $19.46 $19.49 $19.46 $19.48 $17.64 1,704
2020-09-11 $19.37 $19.41 $19.29 $19.34 $17.52 6,406
2020-09-10 $19.46 $19.46 $19.34 $19.34 $17.51 2,052
2020-09-09 $19.50 $19.55 $19.43 $19.55 $17.70 35,952
2020-09-08 $19.24 $19.35 $19.24 $19.29 $17.43 6,804
2020-09-04 $19.25 $19.25 $19.16 $19.19 $17.34 2,050
2020-09-03 $19.42 $19.45 $19.18 $19.20 $17.35 3,869
2020-09-02 $19.38 $19.52 $19.37 $19.52 $17.64 6,057
2020-09-01 $19.51 $19.51 $19.49 $19.51 $17.63 1,820
2020-08-31 $19.51 $19.51 $19.32 $19.43 $17.56 2,732
2020-08-28 $19.85 $19.85 $19.76 $19.82 $17.91 3,567
2020-08-27 $19.72 $19.82 $19.72 $19.79 $17.89 6,046
2020-08-26 $19.90 $19.93 $19.90 $19.92 $18.00 1,071
2020-08-25 $19.97 $20.05 $19.95 $20.05 $18.12 851
2020-08-24 $19.91 $19.94 $19.90 $19.94 $18.02 490
2020-08-21 $19.78 $19.78 $19.78 $19.78 $17.87 221
2020-08-20 $19.75 $19.78 $19.66 $19.78 $17.87 1,044
2020-08-19 $20.09 $20.09 $19.93 $19.97 $18.05 2,888
2020-08-18 $20.10 $20.14 $20.05 $20.11 $18.18 2,998
2020-08-17 $20.00 $20.13 $20.00 $20.12 $18.18 6,515
2020-08-14 $19.95 $19.97 $19.95 $19.97 $18.05 4,118
2020-08-13 $19.91 $19.99 $19.85 $19.85 $17.94 2,679
2020-08-12 $19.91 $19.93 $19.85 $19.93 $18.01 8,754
2020-08-11 $20.18 $20.18 $19.96 $19.98 $17.79 8,692
2020-08-10 $20.02 $20.05 $20.00 $20.05 $17.85 2,733
2020-08-07 $20.01 $20.01 $19.94 $19.99 $17.80 1,043
2020-08-06 $20.07 $20.16 $20.07 $20.16 $17.95 573
2020-08-05 $20.04 $20.14 $20.04 $20.12 $17.91 1,779
2020-08-04 $19.80 $19.86 $19.80 $19.85 $17.67 1,879
2020-08-03 $19.67 $19.67 $19.67 $19.67 $17.51 472
2020-07-31 $19.78 $19.78 $19.58 $19.68 $17.52 2,390
2020-07-30 $19.79 $19.86 $19.79 $19.86 $17.68 1,099
2020-07-29 $20.06 $20.11 $20.06 $20.11 $17.90 2,412
2020-07-28 $20.25 $20.25 $20.25 $20.25 $18.03 237
2020-07-27 $20.20 $20.25 $20.20 $20.25 $18.03 554
2020-07-24 $20.09 $20.15 $20.06 $20.15 $17.94 1,894
2020-07-23 $20.23 $20.25 $20.10 $20.11 $17.90 4,305
2020-07-22 $20.29 $20.33 $20.29 $20.33 $18.10 315
2020-07-21 $20.34 $20.35 $20.28 $20.28 $18.05 3,433
2020-07-20 $20.22 $20.28 $20.20 $20.28 $18.06 1,003
2020-07-17 $20.05 $20.10 $20.05 $20.10 $17.89 1,829
2020-07-16 $20.16 $20.16 $20.05 $20.08 $17.88 3,887
2020-07-15 $20.26 $20.27 $20.13 $20.14 $17.93 6,137
2020-07-14 $20.20 $20.31 $20.17 $20.31 $18.08 2,008
2020-07-13 $20.34 $20.42 $20.16 $20.16 $17.95 2,423
2020-07-10 $20.18 $20.23 $20.15 $20.21 $17.99 4,970
2020-07-09 $20.28 $20.34 $20.28 $20.34 $18.11 415
2020-07-08 $20.46 $20.57 $20.43 $20.57 $18.31 2,877
2020-07-07 $20.58 $20.60 $20.42 $20.45 $18.07 2,817
2020-07-06 $20.29 $20.29 $20.29 $20.29 $17.93 22
2020-07-02 $20.26 $20.31 $20.25 $20.29 $17.93 2,145
2020-07-01 $19.74 $19.87 $19.74 $19.87 $17.56 2,562
2020-06-30 $19.65 $19.65 $19.55 $19.62 $17.34 447
2020-06-29 $19.67 $19.75 $19.65 $19.75 $17.45 1,267
2020-06-26 $19.66 $19.67 $19.64 $19.67 $17.38 3,010
2020-06-25 $19.71 $19.87 $19.71 $19.87 $17.56 612
2020-06-24 $19.90 $19.90 $19.66 $19.73 $17.43 2,415
2020-06-23 $20.14 $20.14 $20.02 $20.06 $17.72 1,020
2020-06-22 $19.98 $20.03 $19.98 $20.03 $17.70 2,710
2020-06-19 $20.06 $20.06 $19.78 $19.91 $17.59 6,515
2020-06-18 $19.94 $19.94 $19.88 $19.92 $17.60 3,579
2020-06-17 $20.05 $20.05 $19.95 $19.99 $17.66 9,228
2020-06-16 $19.97 $19.97 $19.86 $19.95 $17.63 3,406
2020-06-15 $19.68 $19.98 $19.68 $19.98 $17.65 992
2020-06-12 $20.19 $20.23 $19.81 $19.98 $17.66 8,069
2020-06-11 $20.00 $20.00 $19.53 $19.56 $17.28 1,647
2020-06-10 $20.65 $20.65 $20.45 $20.65 $18.24 7,693
2020-06-09 $20.59 $20.70 $20.59 $20.70 $18.22 9,063
2020-06-08 $20.71 $20.94 $20.71 $20.94 $18.44 1,430
2020-06-05 $20.73 $20.78 $20.72 $20.73 $18.25 28,618
2020-06-04 $20.13 $20.17 $20.06 $20.07 $17.67 9,328
2020-06-03 $20.29 $20.38 $20.29 $20.34 $17.91 3,045
2020-06-02 $19.83 $19.85 $19.81 $19.83 $17.45 12,053
2020-06-01 $19.22 $19.50 $19.22 $19.50 $17.16 26,190
2020-05-29 $19.10 $19.10 $18.93 $18.94 $16.67 13,896
2020-05-28 $19.11 $19.19 $19.07 $19.07 $16.79 1,363
2020-05-27 $18.99 $19.09 $18.99 $19.09 $16.80 899
2020-05-26 $19.15 $19.15 $18.98 $18.98 $16.71 21,956
2020-05-22 $18.68 $18.69 $18.58 $18.69 $16.45 9,972
2020-05-21 $18.94 $18.94 $18.81 $18.88 $16.62 4,481
2020-05-20 $18.87 $18.92 $18.80 $18.83 $16.57 22,912
2020-05-19 $18.79 $18.79 $18.79 $18.79 $16.54 66
2020-05-18 $18.63 $18.79 $18.62 $18.79 $16.54 590
2020-05-15 $18.20 $18.20 $18.13 $18.13 $15.96 2,530
2020-05-14 $18.17 $18.22 $18.09 $18.22 $16.04 8,385
2020-05-13 $18.58 $18.58 $18.29 $18.37 $16.17 2,124
2020-05-12 $18.81 $18.81 $18.59 $18.63 $16.32 1,313
2020-05-11 $18.60 $18.64 $18.60 $18.64 $16.33 461
2020-05-08 $18.71 $18.80 $18.71 $18.79 $16.46 4,610
2020-05-07 $18.35 $18.54 $18.35 $18.46 $16.16 17,537
2020-05-06 $18.34 $18.35 $18.31 $18.31 $16.04 10,334
2020-05-05 $18.53 $18.53 $18.45 $18.48 $16.19 12,208
2020-05-04 $18.22 $18.37 $18.22 $18.37 $16.09 1,723
2020-05-01 $18.25 $18.25 $18.02 $18.03 $15.79 3,677
2020-04-30 $18.77 $18.77 $18.50 $18.58 $16.27 9,963
2020-04-29 $18.71 $18.86 $18.71 $18.86 $16.52 18,686
2020-04-28 $18.48 $18.49 $18.39 $18.39 $16.11 8,190
2020-04-27 $18.12 $18.28 $18.12 $18.22 $15.96 6,167
2020-04-24 $17.88 $17.95 $17.82 $17.85 $15.63 5,850
2020-04-23 $18.09 $18.14 $17.93 $17.93 $15.70 1,507
2020-04-22 $17.93 $17.93 $17.84 $17.88 $15.66 59,798
2020-04-21 $17.57 $17.74 $17.57 $17.60 $15.41 10,660
2020-04-20 $18.10 $18.18 $18.01 $18.03 $15.79 26,001
2020-04-17 $18.32 $18.32 $18.16 $18.27 $16.00 9,956
2020-04-16 $17.95 $17.96 $17.88 $17.94 $15.71 6,834
2020-04-15 $18.09 $18.12 $18.05 $18.11 $15.86 1,896
2020-04-14 $18.62 $18.63 $18.51 $18.57 $16.26 1,209
2020-04-13 $18.36 $18.36 $18.13 $18.23 $15.97 6,530
2020-04-09 $18.41 $18.43 $18.15 $18.19 $15.93 3,451
2020-04-08 $17.96 $18.04 $17.96 $18.04 $15.80 4,310
2020-04-07 $18.26 $18.26 $17.91 $17.91 $15.68 34,055
2020-04-06 $17.53 $17.75 $17.53 $17.71 $15.47 14,965
2020-04-03 $16.92 $16.94 $16.88 $16.94 $14.79 1,524
2020-04-02 $16.86 $17.05 $16.86 $16.99 $14.83 5,075
2020-04-01 $16.90 $16.94 $16.62 $16.65 $14.54 38,823
2020-03-31 $17.23 $17.44 $17.20 $17.24 $15.05 12,173
2020-03-30 $16.80 $17.07 $16.79 $17.06 $14.90 10,865
2020-03-27 $16.83 $16.96 $16.70 $16.78 $14.66 13,429
2020-03-26 $17.46 $17.70 $17.46 $17.57 $15.34 2,309
2020-03-25 $16.85 $17.23 $16.71 $17.10 $14.94 22,579
2020-03-24 $16.45 $16.67 $16.38 $16.51 $14.41 4,266
2020-03-23 $15.71 $15.71 $15.57 $15.57 $13.60 11,591
2020-03-20 $16.42 $16.42 $15.87 $15.89 $13.88 5,854
2020-03-19 $15.42 $15.78 $15.38 $15.73 $13.73 12,784
2020-03-18 $15.67 $16.01 $15.54 $15.61 $13.64 14,867
2020-03-17 $16.65 $16.94 $16.45 $16.80 $14.67 13,862
2020-03-16 $17.08 $17.09 $16.36 $16.42 $14.33 7,346
2020-03-13 $18.50 $18.53 $17.73 $18.10 $15.80 14,632
2020-03-12 $17.83 $17.91 $16.64 $17.48 $15.26 553,344
2020-03-11 $19.64 $19.70 $19.48 $19.48 $17.01 10,147
2020-03-10 $20.07 $20.07 $19.82 $20.01 $17.47 4,628
2020-03-09 $18.63 $19.92 $16.77 $19.60 $17.11 12,215
2020-03-06 $21.02 $21.03 $20.84 $20.96 $18.30 21,168
2020-03-05 $21.58 $21.58 $21.33 $21.33 $18.62 7,906
2020-03-04 $21.83 $21.90 $21.70 $21.82 $19.05 4,057
2020-03-03 $21.45 $21.90 $21.45 $21.48 $18.75 3,726
2020-03-02 $21.16 $21.61 $21.06 $21.55 $18.81 43,708
2020-02-28 $20.74 $21.13 $20.59 $20.87 $18.22 109,063
2020-02-27 $21.42 $21.69 $21.42 $21.46 $18.74 35,843
2020-02-26 $22.14 $22.14 $21.95 $21.95 $19.17 3,673
2020-02-25 $22.11 $22.11 $21.79 $21.82 $19.05 7,751
2020-02-24 $22.10 $22.16 $22.06 $22.12 $19.31 12,492
2020-02-21 $22.88 $22.88 $22.80 $22.84 $19.94 3,671
2020-02-20 $22.93 $22.93 $22.79 $22.82 $19.93 3,616
2020-02-19 $23.22 $23.22 $23.14 $23.17 $20.23 1,454
2020-02-18 $23.00 $23.07 $22.96 $23.02 $20.10 10,642
2020-02-14 $23.28 $23.28 $23.16 $23.18 $20.24 5,878
2020-02-13 $23.22 $23.24 $23.17 $23.19 $20.25 2,993
2020-02-12 $23.32 $23.39 $23.28 $23.39 $20.42 12,810
2020-02-11 $23.30 $23.37 $23.18 $23.22 $20.24 14,171
2020-02-10 $22.94 $22.99 $22.92 $22.99 $20.04 3,816
2020-02-07 $22.91 $22.97 $22.87 $22.91 $19.97 2,452
2020-02-06 $23.21 $23.23 $23.21 $23.22 $20.24 2,161
2020-02-05 $23.14 $23.33 $23.14 $23.21 $20.23 3,097
2020-02-04 $23.04 $23.12 $23.04 $23.07 $20.11 15,090
2020-02-03 $22.49 $22.63 $22.49 $22.59 $19.69 12,140
2020-01-31 $22.59 $22.59 $22.37 $22.42 $19.54 8,987
2020-01-30 $22.85 $22.96 $22.72 $22.96 $20.01 10,225
2020-01-29 $23.18 $23.22 $23.12 $23.20 $20.22 13,938
2020-01-28 $23.02 $23.20 $23.02 $23.17 $20.20 14,181
2020-01-27 $23.03 $23.11 $22.98 $23.05 $20.09 9,290
2020-01-24 $23.90 $23.90 $23.72 $23.77 $20.73 5,404
2020-01-23 $23.88 $23.96 $23.70 $23.96 $20.89 12,077
2020-01-22 $24.15 $24.18 $24.10 $24.14 $21.04 9,246
2020-01-21 $24.29 $24.29 $24.08 $24.12 $21.03 22,508
2020-01-17 $24.55 $24.60 $24.51 $24.60 $21.44 16,538
2020-01-16 $24.48 $24.51 $24.45 $24.49 $21.35 7,291
2020-01-15 $24.39 $24.47 $24.38 $24.38 $21.26 997
2020-01-14 $24.54 $24.56 $24.45 $24.50 $21.36 12,456
2020-01-13 $24.34 $24.61 $24.34 $24.61 $21.45 6,184
2020-01-10 $24.30 $24.41 $24.30 $24.32 $21.20 3,208
2020-01-09 $24.21 $24.25 $24.18 $24.20 $21.10 17,650
2020-01-08 $24.07 $24.26 $24.07 $24.07 $20.98 21,752
2020-01-07 $24.13 $24.24 $24.11 $24.17 $21.05 14,913
2020-01-06 $24.22 $24.28 $24.22 $24.28 $21.15 7,011
2020-01-03 $24.36 $24.42 $24.25 $24.35 $21.20 19,498
2020-01-02 $24.48 $24.58 $24.48 $24.58 $21.41 8,016
2019-12-31 $24.21 $24.23 $24.17 $24.23 $21.10 4,649
2019-12-30 $24.27 $24.27 $24.13 $24.22 $21.09 1,460
2019-12-27 $24.19 $24.19 $24.17 $24.17 $21.04 642
2019-12-26 $24.10 $24.13 $24.02 $24.11 $20.99 4,637
2019-12-24 $24.01 $24.01 $23.95 $23.99 $20.89 20,585
2019-12-23 $23.91 $23.97 $23.89 $23.91 $20.82 5,227
2019-12-20 $23.92 $23.95 $23.88 $23.90 $20.81 13,626
2019-12-19 $23.98 $24.06 $23.93 $23.97 $20.87 12,024
2019-12-18 $23.99 $24.03 $23.98 $24.03 $20.93 4,502
2019-12-17 $23.84 $23.94 $23.84 $23.91 $20.75 5,321
2019-12-16 $23.82 $23.94 $23.69 $23.71 $20.58 19,371
2019-12-13 $23.53 $23.60 $23.47 $23.51 $20.40 10,690
2019-12-12 $23.51 $23.53 $23.21 $23.34 $20.26 19,034
2019-12-11 $23.07 $23.22 $23.07 $23.21 $20.14 6,627
2019-12-10 $22.93 $22.94 $22.91 $22.94 $19.91 3,942
2019-12-09 $22.97 $23.03 $22.96 $22.96 $19.92 1,294
2019-12-06 $22.95 $23.05 $22.95 $23.01 $19.97 1,795
2019-12-05 $22.86 $22.88 $22.84 $22.87 $19.85 6,843
2019-12-04 $22.83 $22.85 $22.79 $22.85 $19.83 6,128
2019-12-03 $22.62 $22.66 $22.58 $22.65 $19.66 9,016
2019-12-02 $22.77 $22.77 $22.74 $22.74 $19.73 205
2019-11-29 $22.93 $22.93 $22.84 $22.87 $19.85 499
2019-11-27 $23.10 $23.10 $23.02 $23.08 $20.03 8,756
2019-11-26 $23.06 $23.12 $23.03 $23.11 $20.06 7,128
2019-11-25 $23.26 $23.27 $23.22 $23.24 $20.17 6,599
2019-11-22 $23.18 $23.20 $23.15 $23.16 $20.10 1,879
2019-11-21 $23.14 $23.20 $23.14 $23.17 $20.11 609
2019-11-20 $23.24 $23.30 $23.17 $23.17 $20.11 11,936
2019-11-19 $23.28 $23.28 $23.19 $23.22 $20.15 6,496
2019-11-18 $23.22 $23.22 $23.20 $23.20 $20.13 1,173
2019-11-15 $23.15 $23.21 $23.15 $23.21 $20.15 4,640
2019-11-14 $23.02 $23.06 $23.01 $23.01 $19.97 1,189
2019-11-13 $23.12 $23.14 $23.04 $23.14 $20.09 12,416
2019-11-12 $23.34 $23.34 $23.25 $23.25 $20.15 4,832
2019-11-11 $23.33 $23.33 $23.28 $23.28 $20.17 647
2019-11-08 $23.77 $23.77 $23.60 $23.60 $20.45 3,538
2019-11-07 $23.77 $23.87 $23.77 $23.77 $20.60 7,314
2019-11-06 $23.60 $23.63 $23.55 $23.62 $20.47 4,398
2019-11-05 $23.66 $23.70 $23.64 $23.70 $20.54 5,436
2019-11-04 $23.49 $23.52 $23.43 $23.45 $20.32 8,262
2019-11-01 $23.19 $23.26 $23.19 $23.26 $20.15 1,307
2019-10-31 $23.11 $23.11 $22.99 $23.00 $19.93 9,365
2019-10-30 $23.05 $23.19 $23.05 $23.19 $20.09 9,973
2019-10-29 $23.26 $23.30 $23.22 $23.22 $20.12 2,573
2019-10-28 $23.39 $23.40 $23.36 $23.36 $20.24 1,727
2019-10-25 $23.19 $23.19 $23.17 $23.18 $20.09 2,027
2019-10-24 $23.24 $23.24 $23.20 $23.20 $20.10 1,603
2019-10-23 $23.18 $23.19 $23.17 $23.19 $20.09 2,680
2019-10-22 $23.19 $23.25 $23.19 $23.23 $20.13 2,165
2019-10-21 $23.07 $23.08 $23.03 $23.05 $19.97 3,509
2019-10-18 $22.99 $22.99 $22.93 $22.94 $19.88 1,731
2019-10-17 $23.00 $23.06 $22.98 $22.98 $19.91 6,845
2019-10-16 $22.80 $22.92 $22.80 $22.92 $19.86 4,344
2019-10-15 $22.74 $22.89 $22.74 $22.87 $19.81 7,204
2019-10-14 $22.87 $22.88 $22.83 $22.83 $19.71 2,655
2019-10-11 $23.03 $23.03 $22.93 $22.97 $19.83 1,873
2019-10-10 $22.43 $22.61 $22.43 $22.58 $19.50 6,387
2019-10-09 $22.44 $22.47 $22.33 $22.33 $19.28 9,281
2019-10-08 $22.35 $22.42 $22.29 $22.29 $19.25 14,953
2019-10-07 $22.43 $22.48 $22.36 $22.36 $19.31 5,761
2019-10-04 $22.50 $22.50 $22.50 $22.50 $19.43 253
2019-10-03 $22.33 $22.45 $22.31 $22.38 $19.33 6,287
2019-10-02 $22.35 $22.36 $22.28 $22.28 $19.24 13,194
2019-10-01 $22.44 $22.44 $22.32 $22.32 $19.27 920
2019-09-30 $22.50 $22.62 $22.49 $22.49 $19.42 3,439
2019-09-27 $22.63 $22.68 $22.42 $22.42 $19.36 3,679
2019-09-26 $22.71 $22.73 $22.61 $22.61 $19.52 4,504
2019-09-25 $22.54 $22.70 $22.50 $22.59 $19.51 12,674
2019-09-24 $22.85 $22.86 $22.64 $22.64 $19.55 5,640
2019-09-23 $22.88 $23.11 $22.88 $23.00 $19.86 5,421
2019-09-20 $23.19 $23.19 $23.03 $23.07 $19.92 5,267
2019-09-19 $23.19 $23.40 $23.18 $23.18 $20.02 37,824
2019-09-18 $23.26 $23.32 $23.12 $23.22 $20.05 2,239
2019-09-17 $23.23 $23.37 $23.21 $23.32 $20.14 8,984
2019-09-16 $23.40 $23.44 $23.37 $23.38 $20.19 6,432
2019-09-13 $23.44 $23.44 $23.44 $23.44 $20.24 608
2019-09-12 $23.24 $23.32 $23.12 $23.23 $20.06 5,937
2019-09-11 $23.12 $23.12 $23.01 $23.01 $19.87 1,651
2019-09-10 $22.85 $22.95 $22.82 $22.93 $19.80 5,760
2019-09-09 $22.81 $22.87 $22.81 $22.87 $19.71 1,410
2019-09-06 $22.95 $22.97 $22.76 $22.76 $19.61 59,507
2019-09-05 $22.85 $22.85 $22.75 $22.75 $19.60 4,680
2019-09-04 $22.52 $22.61 $22.52 $22.61 $19.48 2,243
2019-09-03 $22.16 $22.28 $22.16 $22.28 $19.20 6,574
2019-08-30 $22.35 $22.35 $22.13 $22.24 $19.16 32,327
2019-08-29 $22.02 $22.18 $22.02 $22.18 $19.11 3,425
2019-08-28 $21.94 $21.95 $21.93 $21.94 $18.91 3,117
2019-08-27 $21.95 $21.96 $21.92 $21.93 $18.89 1,730
2019-08-26 $22.04 $22.04 $21.89 $21.98 $18.94 5,011
2019-08-23 $22.03 $22.03 $21.82 $21.82 $18.80 3,679
2019-08-22 $22.13 $22.14 $22.13 $22.14 $19.07 3,412
2019-08-21 $22.26 $22.29 $22.26 $22.29 $19.21 2,949
2019-08-20 $22.10 $22.15 $22.10 $22.14 $19.08 1,034
2019-08-19 $22.31 $22.31 $22.09 $22.13 $19.07 4,388
2019-08-16 $22.13 $22.20 $22.11 $22.14 $19.08 9,104
2019-08-15 $22.06 $22.06 $21.91 $21.98 $18.94 5,308
2019-08-14 $22.05 $22.05 $21.97 $21.99 $18.95 1,751
2019-08-13 $22.33 $22.67 $22.33 $22.63 $19.35 2,816
2019-08-12 $22.49 $22.49 $22.36 $22.43 $19.18 5,769
2019-08-09 $22.71 $22.71 $22.55 $22.61 $19.34 7,185
2019-08-08 $22.80 $22.80 $22.77 $22.78 $19.48 3,489
2019-08-07 $22.48 $22.68 $22.48 $22.68 $19.40 4,812
2019-08-06 $22.76 $22.76 $22.56 $22.60 $19.33 7,471
2019-08-05 $22.56 $22.57 $22.34 $22.40 $19.16 3,512
2019-08-02 $23.08 $23.09 $23.01 $23.01 $19.68 3,686
2019-08-01 $23.70 $23.70 $23.22 $23.23 $19.87 18,222
2019-07-31 $23.95 $23.95 $23.69 $23.69 $20.26 1,652
2019-07-30 $23.93 $23.98 $23.93 $23.94 $20.47 5,299
2019-07-29 $24.04 $24.13 $24.04 $24.13 $20.64 1,781
2019-07-26 $24.08 $24.14 $24.08 $24.14 $20.65 13,111
2019-07-25 $24.16 $24.16 $24.08 $24.08 $20.59 1,159
2019-07-24 $24.26 $24.32 $24.24 $24.26 $20.75 6,816
2019-07-23 $24.26 $24.28 $24.23 $24.24 $20.73 4,626
2019-07-22 $24.38 $24.38 $24.28 $24.31 $20.79 8,594
2019-07-19 $24.51 $24.54 $24.43 $24.43 $20.89 9,121
2019-07-18 $24.45 $24.45 $24.41 $24.43 $20.89 6,177
2019-07-17 $24.40 $24.40 $24.32 $24.35 $20.82 1,490
2019-07-16 $24.73 $24.75 $24.59 $24.59 $20.79 3,170
2019-07-15 $24.64 $24.68 $24.62 $24.63 $20.82 5,952
2019-07-12 $24.57 $24.58 $24.47 $24.58 $20.78 6,249
2019-07-11 $24.71 $24.71 $24.56 $24.60 $20.79 4,503
2019-07-10 $24.60 $24.73 $24.52 $24.57 $20.77 9,252
2019-07-09 $24.35 $24.43 $24.33 $24.38 $20.61 16,447
2019-07-08 $24.45 $24.53 $24.45 $24.49 $20.70 2,232
2019-07-05 $24.43 $24.50 $24.42 $24.50 $20.71 1,687
2019-07-03 $24.60 $24.66 $24.60 $24.66 $20.84 1,205
2019-07-02 $24.63 $24.71 $24.63 $24.71 $20.89 4,905
2019-07-01 $24.92 $24.92 $24.69 $24.72 $20.90 10,869
2019-06-28 $24.70 $24.70 $24.54 $24.54 $20.74 6,551
2019-06-27 $24.66 $24.66 $24.64 $24.64 $20.83 2,922
2019-06-26 $24.50 $24.64 $24.50 $24.58 $20.78 8,250
2019-06-25 $24.42 $24.46 $24.32 $24.32 $20.56 4,940
2019-06-24 $24.50 $24.64 $24.47 $24.47 $20.69 21,756
2019-06-21 $24.53 $24.53 $24.43 $24.43 $20.65 1,015
2019-06-20 $24.60 $24.68 $24.60 $24.65 $20.83 9,173
2019-06-19 $24.17 $24.34 $24.12 $24.33 $20.57 4,717
2019-06-18 $24.10 $24.15 $24.06 $24.15 $20.42 3,102
2019-06-17 $23.71 $23.71 $23.63 $23.67 $20.01 9,868
2019-06-14 $23.69 $23.71 $23.57 $23.57 $19.92 8,220
2019-06-13 $23.79 $23.81 $23.73 $23.74 $20.07 13,293
2019-06-12 $24.01 $24.01 $23.89 $23.91 $20.09 4,197
2019-06-11 $24.13 $24.15 $24.07 $24.08 $20.23 9,115
2019-06-10 $23.85 $23.93 $23.83 $23.83 $20.02 6,712
2019-06-07 $23.79 $23.91 $23.73 $23.83 $20.03 8,286
2019-06-06 $23.51 $23.61 $23.51 $23.61 $19.84 3,511
2019-06-05 $23.71 $23.71 $23.53 $23.53 $19.77 8,744
2019-06-04 $23.57 $23.67 $23.48 $23.67 $19.89 3,770
2019-06-03 $23.57 $23.64 $23.54 $23.55 $19.79 11,483
2019-05-31 $23.29 $23.42 $23.29 $23.42 $19.68 12,936
2019-05-30 $23.19 $23.24 $23.18 $23.19 $19.49 2,017
2019-05-29 $22.91 $23.02 $22.91 $23.02 $19.34 74,190
2019-05-28 $23.04 $23.06 $22.82 $22.82 $19.18 3,792
2019-05-24 $22.90 $22.90 $22.84 $22.84 $19.19 4,627
2019-05-23 $22.77 $22.78 $22.72 $22.72 $19.10 8,057
2019-05-22 $23.06 $23.07 $22.95 $22.98 $19.31 5,020
2019-05-21 $22.95 $23.07 $22.94 $23.07 $19.39 2,127
2019-05-20 $22.86 $22.86 $22.84 $22.84 $19.19 14,255
2019-05-17 $22.89 $22.95 $22.89 $22.95 $19.29 3,827
2019-05-16 $23.22 $23.31 $23.16 $23.19 $19.48 6,765
2019-05-15 $23.11 $23.34 $23.11 $23.25 $19.54 14,465
2019-05-14 $23.43 $23.44 $23.38 $23.43 $19.61 16,937
2019-05-13 $23.17 $23.18 $23.12 $23.16 $19.38 12,442
2019-05-10 $23.64 $23.64 $23.46 $23.58 $19.73 34,782
2019-05-09 $23.44 $23.56 $23.30 $23.49 $19.66 9,053
2019-05-08 $23.92 $23.92 $23.76 $23.80 $19.92 25,528
2019-05-07 $23.89 $23.89 $23.84 $23.84 $19.95 2,129
2019-05-06 $24.12 $24.23 $24.06 $24.23 $20.28 4,513
2019-05-03 $24.48 $24.55 $24.48 $24.55 $20.54 1,729
2019-05-02 $24.31 $24.31 $24.08 $24.20 $20.25 4,409
2019-05-01 $24.43 $24.54 $24.21 $24.21 $20.26 8,521
2019-04-30 $24.36 $24.40 $24.35 $24.40 $20.42 5,274
2019-04-29 $24.30 $24.47 $24.30 $24.37 $20.39 5,152
2019-04-26 $24.35 $24.43 $24.34 $24.37 $20.39 2,247
2019-04-25 $24.14 $24.28 $24.14 $24.28 $20.32 3,658
2019-04-24 $24.31 $24.31 $24.26 $24.27 $20.31 8,886
2019-04-23 $24.61 $24.61 $24.54 $24.61 $20.59 1,765
2019-04-22 $24.67 $24.75 $24.67 $24.74 $20.70 8,275
2019-04-18 $24.81 $24.87 $24.76 $24.79 $20.74 12,023
2019-04-17 $24.90 $24.90 $24.86 $24.87 $20.81 1,957
2019-04-16 $24.73 $24.81 $24.70 $24.76 $20.72 23,599
2019-04-15 $24.63 $24.65 $24.59 $24.64 $20.55 4,663
2019-04-12 $24.74 $24.74 $24.66 $24.66 $20.57 3,371
2019-04-11 $24.63 $24.63 $24.52 $24.55 $20.47 10,649
2019-04-10 $24.82 $24.88 $24.82 $24.88 $20.75 5,363
2019-04-09 $24.78 $24.78 $24.69 $24.74 $20.63 6,796
2019-04-08 $24.66 $24.76 $24.66 $24.75 $20.64 1,413
2019-04-05 $24.74 $24.75 $24.74 $24.75 $20.64 1,848
2019-04-04 $24.56 $24.65 $24.56 $24.65 $20.56 3,430
2019-04-03 $24.57 $24.57 $24.43 $24.43 $20.37 3,356
2019-04-02 $24.43 $24.44 $24.30 $24.30 $20.27 2,001
2019-04-01 $24.39 $24.44 $24.36 $24.44 $20.38 6,154
2019-03-29 $24.19 $24.19 $23.94 $24.10 $20.10 3,433
2019-03-28 $23.80 $23.91 $23.78 $23.83 $19.87 18,218
2019-03-27 $23.95 $23.95 $23.75 $23.88 $19.92 5,289
2019-03-26 $24.14 $24.15 $24.12 $24.13 $20.12 2,508
2019-03-25 $23.98 $24.12 $23.97 $24.12 $20.11 4,975
2019-03-22 $24.14 $24.14 $23.97 $24.02 $20.03 7,440
2019-03-21 $24.53 $24.61 $24.46 $24.61 $20.52 2,764
2019-03-20 $24.54 $24.65 $24.46 $24.60 $20.52 19,450
2019-03-19 $24.63 $24.73 $24.63 $24.68 $20.58 4,613
2019-03-18 $24.63 $24.73 $24.63 $24.69 $20.59 1,669
2019-03-15 $24.48 $24.53 $24.45 $24.46 $20.40 13,371
2019-03-14 $24.28 $24.28 $24.25 $24.28 $20.25 4,833
2019-03-13 $24.40 $24.45 $24.36 $24.40 $20.35 5,179
2019-03-12 $24.39 $24.41 $24.39 $24.41 $20.36 6,091
2019-03-11 $24.21 $24.23 $24.19 $24.21 $20.19 2,307
2019-03-08 $23.92 $23.99 $23.92 $23.94 $19.96 5,496
2019-03-07 $24.26 $24.26 $23.99 $23.99 $20.01 9,210
2019-03-06 $24.49 $24.50 $24.49 $24.50 $20.41 3,649
2019-03-05 $24.59 $24.62 $24.56 $24.62 $20.51 3,345
2019-03-04 $24.49 $24.49 $24.32 $24.39 $20.32 5,055
2019-03-01 $24.42 $24.43 $24.41 $24.43 $20.35 16,667
2019-02-28 $24.67 $24.67 $24.36 $24.37 $20.30 7,552
2019-02-27 $24.79 $24.82 $24.75 $24.80 $20.66 5,995
2019-02-26 $24.93 $25.06 $24.93 $25.06 $20.88 8,669
2019-02-25 $25.10 $25.10 $25.02 $25.02 $20.85 5,268
2019-02-22 $24.79 $24.86 $24.78 $24.78 $20.64 7,974
2019-02-21 $24.63 $24.63 $24.54 $24.57 $20.47 10,756
2019-02-20 $24.66 $24.79 $24.60 $24.70 $20.58 23,725
2019-02-19 $24.49 $24.67 $24.49 $24.63 $20.52 15,324
2019-02-15 $24.40 $24.40 $24.36 $24.36 $20.30 3,744
2019-02-14 $24.24 $24.40 $24.19 $24.40 $20.33 3,223
2019-02-13 $24.47 $24.47 $24.22 $24.22 $20.18 4,124
2019-02-12 $24.52 $24.59 $24.50 $24.51 $20.42 8,658
2019-02-11 $24.44 $24.45 $24.35 $24.42 $20.34 8,137
2019-02-08 $24.60 $24.60 $24.47 $24.56 $20.46 1,794
2019-02-07 $24.55 $24.81 $24.53 $24.66 $20.54 28,088
2019-02-06 $24.99 $25.06 $24.79 $24.87 $20.71 57,962
2019-02-05 $24.92 $25.16 $24.92 $25.11 $20.91 25,668
2019-02-04 $24.71 $24.94 $24.71 $24.84 $20.69 7,106
2019-02-01 $24.97 $24.97 $24.82 $24.82 $20.67 8,913
2019-01-31 $24.90 $25.02 $24.90 $24.99 $20.81 11,092
2019-01-30 $24.42 $24.87 $24.42 $24.82 $20.67 14,943
2019-01-29 $24.43 $24.48 $24.36 $24.41 $20.33 11,735
2019-01-28 $24.19 $24.28 $24.13 $24.23 $20.18 26,755
2019-01-25 $24.35 $24.41 $24.32 $24.36 $20.29 15,682
2019-01-24 $24.08 $24.12 $24.05 $24.11 $20.08 9,284
2019-01-23 $23.91 $24.00 $23.76 $23.94 $19.94 270,131
2019-01-22 $23.67 $23.68 $23.52 $23.56 $19.63 25,236
2019-01-18 $23.83 $23.99 $23.83 $23.90 $19.91 29,561
2019-01-17 $23.64 $23.84 $23.64 $23.75 $19.78 7,804
2019-01-16 $23.68 $23.79 $23.66 $23.66 $19.71 7,370
2019-01-15 $23.56 $23.59 $23.47 $23.47 $19.51 3,079
2019-01-14 $23.40 $23.54 $23.38 $23.40 $19.45 8,435
2019-01-11 $23.35 $23.49 $23.35 $23.43 $19.48 8,078
2019-01-10 $23.32 $23.46 $23.32 $23.46 $19.50 5,463
2019-01-09 $23.24 $23.37 $23.22 $23.26 $19.34 9,094
2019-01-08 $22.96 $23.11 $22.93 $23.02 $19.14 26,883
2019-01-07 $22.86 $22.94 $22.79 $22.84 $18.99 11,042
2019-01-04 $22.39 $22.87 $22.39 $22.86 $19.00 4,569
2019-01-03 $22.17 $22.34 $22.08 $22.13 $18.40 7,983
2019-01-02 $21.95 $22.32 $21.95 $22.29 $18.53 57,324
2018-12-31 $22.21 $22.21 $21.97 $21.97 $18.26 18,703
2018-12-28 $22.02 $22.15 $22.01 $22.06 $18.34 14,831
2018-12-27 $21.68 $21.85 $21.56 $21.85 $18.16 17,817
2018-12-26 $21.50 $21.88 $21.50 $21.88 $18.19 11,907
2018-12-24 $21.71 $21.71 $21.58 $21.58 $17.94 2,844
2018-12-21 $21.78 $21.80 $21.54 $21.64 $17.99 11,348
2018-12-20 $22.03 $22.03 $21.74 $21.87 $18.18 12,716
2018-12-19 $22.18 $22.24 $21.66 $21.66 $18.01 6,308
2018-12-18 $22.04 $22.11 $21.99 $21.99 $18.23 29,018
2018-12-17 $22.10 $22.23 $21.87 $21.87 $18.13 9,200
2018-12-14 $22.38 $22.38 $22.11 $22.11 $18.33 6,514
2018-12-13 $22.38 $22.44 $22.38 $22.38 $18.55 2,759
2018-12-12 $22.40 $22.42 $22.34 $22.39 $18.56 19,628
2018-12-11 $22.18 $22.20 $22.02 $22.20 $18.29 141,752
2018-12-10 $22.01 $22.13 $22.00 $22.11 $18.21 3,659
2018-12-07 $22.64 $22.67 $22.28 $22.28 $18.36 22,498
2018-12-06 $22.55 $22.71 $22.28 $22.71 $18.71 10,177
2018-12-04 $23.12 $23.12 $22.73 $22.79 $18.77 8,960
2018-12-03 $23.16 $23.16 $23.02 $23.09 $19.02 2,629
2018-11-30 $22.75 $22.79 $22.63 $22.79 $18.77 4,748
2018-11-29 $22.92 $22.95 $22.84 $22.90 $18.86 4,060
2018-11-28 $22.79 $23.06 $22.54 $22.97 $18.92 16,524
2018-11-27 $22.54 $22.69 $22.49 $22.69 $18.69 9,189
2018-11-26 $22.64 $22.64 $22.54 $22.54 $18.57 2,757
2018-11-23 $22.65 $22.67 $22.65 $22.67 $18.67 241
2018-11-21 $22.85 $22.89 $22.77 $22.77 $18.76 2,055
2018-11-20 $22.57 $22.63 $22.41 $22.41 $18.46 22,170
2018-11-19 $22.95 $22.95 $22.82 $22.84 $18.81 4,130
2018-11-16 $22.98 $23.17 $22.98 $23.13 $19.05 6,832
2018-11-15 $22.69 $22.90 $22.68 $22.90 $18.86 1,451
2018-11-14 $22.54 $22.63 $22.45 $22.51 $18.54 8,122
2018-11-13 $22.70 $22.70 $22.52 $22.52 $18.50 3,808
2018-11-12 $22.54 $22.54 $22.36 $22.36 $18.37 1,332
2018-11-09 $22.74 $22.79 $22.63 $22.70 $18.65 3,631
2018-11-08 $23.30 $23.30 $23.02 $23.02 $18.91 16,733
2018-11-07 $23.38 $23.50 $23.34 $23.50 $19.30 4,793
2018-11-06 $23.23 $23.23 $23.04 $23.09 $18.96 3,471
2018-11-05 $23.15 $23.15 $23.15 $23.15 $19.01 79
2018-11-02 $23.04 $23.15 $22.91 $23.15 $19.01 9,061
2018-11-01 $22.80 $23.01 $22.80 $23.00 $18.89 8,934
2018-10-31 $22.39 $22.48 $22.37 $22.39 $18.39 12,545
2018-10-30 $22.09 $22.26 $22.04 $22.26 $18.28 22,497
2018-10-29 $22.37 $22.37 $21.97 $21.97 $18.05 3,599
2018-10-26 $22.26 $22.26 $22.07 $22.07 $18.13 14,163
2018-10-25 $22.30 $22.41 $22.30 $22.35 $18.36 3,244
2018-10-24 $22.18 $22.18 $21.89 $21.89 $17.98 13,409
2018-10-23 $22.20 $22.53 $22.15 $22.53 $18.51 2,664
2018-10-22 $22.57 $22.62 $22.50 $22.62 $18.58 13,249
2018-10-19 $22.54 $22.54 $22.39 $22.45 $18.44 9,054
2018-10-18 $22.36 $22.36 $22.31 $22.32 $18.33 650
2018-10-17 $23.00 $23.00 $22.73 $22.81 $18.74 11,875
2018-10-16 $23.06 $23.18 $23.06 $23.06 $18.90 600
2018-10-15 $22.77 $22.77 $22.45 $22.50 $18.44 1,445
2018-10-12 $22.63 $22.63 $22.57 $22.57 $18.50 1,586
2018-10-11 $22.59 $22.59 $22.26 $22.36 $18.33 2,022
2018-10-10 $22.88 $23.01 $22.71 $22.85 $18.73 3,473
2018-10-09 $23.10 $23.23 $23.10 $23.20 $19.02 1,630
2018-10-08 $23.25 $23.25 $23.07 $23.07 $18.91 1,830
2018-10-05 $22.82 $23.18 $22.67 $23.16 $18.98 23,600
2018-10-04 $23.47 $23.47 $23.47 $23.47 $19.24 0
2018-10-03 $23.65 $23.65 $23.47 $23.47 $19.24 4,714
2018-10-02 $23.53 $23.53 $23.53 $23.53 $19.29 97
2018-10-01 $23.62 $23.69 $23.53 $23.53 $19.29 4,958
2018-09-28 $23.71 $23.71 $23.49 $23.49 $19.25 385
2018-09-27 $23.72 $23.78 $23.65 $23.68 $19.41 10,323
2018-09-26 $23.77 $23.83 $23.62 $23.62 $19.36 16,007
2018-09-25 $23.77 $23.92 $23.74 $23.77 $19.48 13,740
2018-09-24 $24.03 $24.03 $23.91 $23.91 $19.60 300
2018-09-21 $24.10 $24.15 $24.04 $24.04 $19.71 9,367
2018-09-20 $24.12 $24.12 $24.12 $24.12 $19.77 499
2018-09-19 $23.96 $24.00 $23.87 $23.98 $19.66 12,547
2018-09-18 $23.80 $23.84 $23.65 $23.65 $19.39 6,852
2018-09-17 $23.73 $23.73 $23.73 $23.73 $19.45 124
2018-09-14 $23.84 $23.84 $23.63 $23.74 $19.46 1,701
2018-09-13 $23.70 $23.86 $23.70 $23.86 $19.56 3,982
2018-09-12 $23.26 $23.57 $23.26 $23.51 $19.27 3,208
2018-09-11 $23.10 $23.39 $23.10 $23.25 $19.06 6,803
2018-09-10 $23.25 $23.31 $23.17 $23.17 $18.99 9,153
2018-09-07 $23.50 $23.50 $23.28 $23.28 $19.08 5,396
2018-09-06 $23.72 $23.72 $23.59 $23.61 $19.21 721
2018-09-05 $23.64 $23.75 $23.48 $23.73 $19.31 6,009
2018-09-04 $23.85 $23.85 $23.64 $23.64 $19.24 3,890
2018-08-31 $23.97 $24.12 $23.88 $23.94 $19.48 35,615
2018-08-30 $24.13 $24.18 $23.89 $23.89 $19.44 3,888
2018-08-29 $24.31 $24.45 $24.31 $24.45 $19.90 680
2018-08-28 $24.36 $24.36 $24.24 $24.24 $19.73 1,486
2018-08-27 $24.38 $24.40 $24.38 $24.40 $19.85 875
2018-08-24 $24.23 $24.23 $23.99 $24.16 $19.66 31,878
2018-08-23 $23.98 $23.98 $23.73 $23.86 $19.41 3,341
2018-08-22 $24.00 $24.17 $23.97 $24.17 $19.67 4,754
2018-08-21 $24.06 $24.06 $24.06 $24.06 $19.58 274
2018-08-20 $23.71 $23.81 $23.70 $23.70 $19.29 1,172
2018-08-17 $23.36 $23.75 $23.36 $23.63 $19.23 14,080
2018-08-16 $23.65 $23.66 $23.56 $23.64 $19.24 2,369
2018-08-15 $23.54 $23.54 $23.31 $23.31 $18.97 376
2018-08-14 $24.20 $24.20 $24.20 $24.20 $19.53 310
2018-08-13 $23.92 $23.92 $23.87 $23.87 $19.27 423
2018-08-10 $24.17 $24.19 $24.03 $24.03 $19.40 1,166
2018-08-09 $24.71 $24.71 $24.45 $24.45 $19.74 1,094
2018-08-08 $24.64 $24.64 $24.58 $24.58 $19.84 3,000
2018-08-07 $24.69 $24.69 $24.69 $24.69 $19.93 121
2018-08-06 $24.64 $24.64 $24.58 $24.58 $19.84 300
2018-08-03 $24.84 $24.95 $24.74 $24.74 $19.97 3,486
2018-08-02 $24.57 $24.74 $24.57 $24.73 $19.96 828
2018-08-01 $24.89 $24.97 $24.80 $24.80 $20.02 3,833
2018-07-31 $25.00 $25.00 $24.89 $24.89 $20.09 393
2018-07-30 $24.76 $24.82 $24.72 $24.72 $19.95 2,372
2018-07-27 $24.73 $24.86 $24.57 $24.60 $19.86 10,019
2018-07-26 $24.74 $24.76 $24.59 $24.59 $19.85 2,764
2018-07-25 $24.68 $24.93 $24.68 $24.78 $20.00 5,135
2018-07-24 $24.57 $24.61 $24.46 $24.46 $19.74 2,551
2018-07-23 $24.25 $24.25 $24.21 $24.21 $19.54 852
2018-07-20 $24.23 $24.36 $24.23 $24.36 $19.66 5,201
2018-07-19 $24.21 $24.21 $23.88 $23.95 $19.33 16,793
2018-07-18 $24.16 $24.41 $24.16 $24.40 $19.70 5,542
2018-07-17 $24.36 $24.36 $24.36 $24.36 $19.66 451
2018-07-16 $24.28 $24.36 $24.15 $24.16 $19.41 15,127
2018-07-13 $24.40 $24.40 $24.27 $24.27 $19.50 1,174
2018-07-12 $24.26 $24.39 $24.26 $24.26 $19.49 1,414
2018-07-11 $24.29 $24.44 $24.08 $24.08 $19.35 16,568
2018-07-10 $24.44 $24.62 $24.40 $24.52 $19.70 11,801
2018-07-09 $24.40 $24.41 $24.33 $24.37 $19.58 5,670
2018-07-06 $24.06 $24.30 $24.06 $24.21 $19.45 2,954
2018-07-05 $23.90 $23.90 $23.90 $23.90 $19.20 0
2018-07-03 $23.92 $24.02 $23.83 $23.90 $19.20 13,491
2018-07-02 $23.93 $23.93 $23.67 $23.67 $19.02 17,749
2018-06-29 $23.99 $24.00 $23.92 $23.96 $19.25 62,912
2018-06-28 $23.80 $23.80 $23.71 $23.71 $19.05 5,366
2018-06-27 $23.81 $23.83 $23.66 $23.71 $19.05 3,302
2018-06-26 $24.06 $24.06 $24.05 $24.05 $19.32 1,044
2018-06-25 $24.16 $24.16 $24.16 $24.16 $19.41 422
2018-06-22 $24.23 $24.33 $24.19 $24.19 $19.43 4,969
2018-06-21 $24.23 $24.26 $24.07 $24.19 $19.43 11,683
2018-06-20 $24.39 $24.46 $24.26 $24.26 $19.49 4,374
2018-06-19 $24.24 $24.24 $24.18 $24.18 $19.43 609
2018-06-18 $24.64 $24.64 $24.31 $24.58 $19.75 7,093
2018-06-15 $24.74 $24.75 $24.56 $24.66 $19.81 5,105
2018-06-14 $24.92 $25.03 $24.86 $24.87 $19.98 3,199
2018-06-13 $25.20 $25.20 $24.89 $24.95 $20.04 3,484
2018-06-12 $25.31 $25.31 $25.31 $25.31 $20.28 106
2018-06-11 $25.49 $25.49 $25.34 $25.47 $20.40 2,415
2018-06-08 $25.24 $25.24 $25.24 $25.24 $20.22 649
2018-06-07 $25.44 $25.44 $25.16 $25.28 $20.25 4,773
2018-06-06 $25.49 $25.61 $25.47 $25.61 $20.52 2,646
2018-06-05 $25.22 $25.26 $25.21 $25.25 $20.23 5,944
2018-06-04 $25.40 $25.48 $25.35 $25.45 $20.39 70,907
2018-06-01 $25.17 $25.17 $25.00 $25.00 $20.03 4,471
2018-05-31 $24.95 $24.95 $24.86 $24.86 $19.92 1,372
2018-05-30 $24.78 $24.98 $24.70 $24.98 $20.01 6,423
2018-05-29 $24.85 $24.90 $24.77 $24.77 $19.84 1,652
2018-05-25 $25.34 $25.35 $25.11 $25.30 $20.27 3,173
2018-05-24 $25.36 $25.36 $25.13 $25.30 $20.27 10,142
2018-05-23 $25.00 $25.37 $25.00 $25.31 $20.28 5,180
2018-05-22 $25.25 $25.25 $25.25 $25.25 $20.23 194
2018-05-21 $25.13 $25.14 $25.12 $25.14 $20.14 1,118
2018-05-18 $25.00 $25.00 $25.00 $25.00 $20.03 734
2018-05-17 $25.14 $25.15 $25.03 $25.10 $20.11 10,533
2018-05-16 $25.40 $25.47 $25.36 $25.39 $20.34 1,520
2018-05-15 $25.39 $25.39 $25.26 $25.30 $20.18 809
2018-05-14 $25.70 $25.71 $25.59 $25.70 $20.50 1,863
2018-05-11 $25.77 $25.77 $25.44 $25.48 $20.32 159,197
2018-05-10 $25.32 $25.64 $25.32 $25.58 $20.40 18,203
2018-05-09 $25.34 $25.34 $25.11 $25.26 $20.14 4,177
2018-05-08 $25.42 $25.42 $25.37 $25.37 $20.23 1,833
2018-05-07 $25.45 $25.45 $25.40 $25.40 $20.25 2,582
2018-05-04 $25.58 $25.58 $25.58 $25.58 $20.40 100
2018-05-03 $25.61 $25.61 $25.58 $25.58 $20.40 333
2018-05-02 $25.76 $25.76 $25.71 $25.73 $20.52 5,884
2018-05-01 $25.69 $25.78 $25.61 $25.78 $20.56 2,345
2018-04-30 $26.03 $26.03 $26.03 $26.03 $20.76 42
2018-04-27 $26.03 $26.03 $26.03 $26.03 $20.76 184
2018-04-26 $25.80 $25.80 $25.80 $25.80 $20.58 30
2018-04-25 $25.75 $25.87 $25.75 $25.80 $20.58 983
2018-04-24 $26.24 $26.24 $25.74 $25.74 $20.53 810
2018-04-23 $26.07 $26.07 $26.02 $26.02 $20.75 12,876
2018-04-20 $26.11 $26.16 $26.08 $26.08 $20.80 8,606
2018-04-19 $26.40 $26.40 $26.32 $26.32 $20.99 744
2018-04-18 $26.43 $26.55 $26.43 $26.49 $21.13 1,918
2018-04-17 $26.33 $26.36 $26.29 $26.29 $20.97 2,430
2018-04-16 $26.41 $26.47 $26.40 $26.47 $20.99 1,969
2018-04-13 $26.60 $26.60 $26.60 $26.60 $21.09 0
2018-04-12 $26.55 $26.60 $26.55 $26.60 $21.09 1,202
2018-04-11 $26.60 $26.70 $26.56 $26.66 $21.14 5,441
2018-04-10 $26.52 $26.57 $26.48 $26.57 $21.07 374
2018-04-09 $26.31 $26.31 $26.31 $26.31 $20.86 293
2018-04-06 $26.45 $26.45 $26.45 $26.45 $20.97 921
2018-04-05 $26.68 $26.74 $26.62 $26.64 $21.12 3,081
2018-04-04 $26.58 $26.58 $26.58 $26.58 $21.08 240
2018-04-03 $26.54 $26.63 $26.50 $26.63 $21.12 4,302
2018-04-02 $26.58 $26.58 $26.27 $26.27 $20.83 652
2018-03-29 $26.50 $26.50 $26.50 $26.50 $21.01 852
2018-03-28 $26.37 $26.37 $26.36 $26.36 $20.90 539
2018-03-27 $26.62 $26.67 $26.29 $26.29 $20.85 2,304
2018-03-26 $26.71 $26.71 $26.56 $26.64 $21.13 3,128
2018-03-23 $26.47 $26.64 $26.47 $26.47 $20.99 2,365
2018-03-22 $26.82 $26.82 $26.76 $26.76 $21.22 1,504
2018-03-21 $26.97 $27.03 $26.92 $27.03 $21.43 5,708
2018-03-20 $26.92 $26.99 $26.80 $26.88 $21.31 2,538
2018-03-19 $26.93 $26.93 $26.85 $26.85 $21.29 362
2018-03-16 $27.20 $27.20 $27.20 $27.20 $21.57 141
2018-03-15 $27.12 $27.20 $27.12 $27.20 $21.57 3,303
2018-03-14 $27.27 $27.27 $27.13 $27.13 $21.51 1,120
2018-03-13 $27.30 $27.30 $27.25 $27.25 $21.61 322
2018-03-12 $27.45 $27.47 $27.30 $27.35 $21.69 3,185
2018-03-09 $27.29 $27.35 $27.26 $27.35 $21.69 1,212
2018-03-08 $27.00 $27.06 $26.95 $27.06 $21.46 2,565
2018-03-07 $26.91 $26.95 $26.89 $26.89 $21.32 2,933
2018-03-06 $27.21 $27.23 $27.11 $27.11 $21.45 1,941
2018-03-05 $26.74 $27.03 $26.74 $27.02 $21.38 2,207
2018-03-02 $26.71 $26.99 $26.67 $26.97 $21.34 4,984
2018-03-01 $27.05 $27.05 $26.78 $26.82 $21.22 6,039
2018-02-28 $27.14 $27.14 $26.95 $26.97 $21.34 1,523
2018-02-27 $27.59 $27.60 $27.24 $27.24 $21.55 2,076
2018-02-26 $27.74 $27.87 $27.63 $27.86 $22.04 7,622
2018-02-23 $27.66 $27.67 $27.44 $27.61 $21.85 158,430
2018-02-22 $27.21 $27.33 $27.21 $27.23 $21.55 3,938
2018-02-21 $27.31 $27.32 $27.26 $27.27 $21.58 2,633
2018-02-20 $27.14 $27.17 $27.09 $27.13 $21.47 3,870
2018-02-16 $27.35 $27.41 $27.32 $27.37 $21.66 5,000
2018-02-15 $27.31 $27.46 $27.22 $27.46 $21.73 9,371
2018-02-14 $26.87 $27.09 $26.87 $27.09 $21.43 2,159
2018-02-13 $26.60 $26.71 $26.59 $26.70 $21.13 8,904
2018-02-12 $26.43 $26.59 $26.42 $26.53 $20.99 5,224
2018-02-09 $26.19 $26.29 $25.77 $26.28 $20.79 10,350
2018-02-08 $26.30 $26.43 $26.17 $26.18 $20.71 24,497
2018-02-07 $27.04 $27.04 $26.64 $26.64 $21.08 13,238
2018-02-06 $26.85 $27.20 $26.76 $27.20 $21.52 92,933
2018-02-05 $27.39 $27.39 $26.72 $26.80 $21.20 2,007
2018-02-02 $27.80 $27.80 $27.43 $27.47 $21.73 9,944
2018-02-01 $27.85 $27.92 $27.81 $27.81 $22.00 3,368
2018-01-31 $27.92 $27.92 $27.78 $27.78 $21.98 3,792
2018-01-30 $27.74 $27.77 $27.73 $27.76 $21.96 3,929
2018-01-29 $28.21 $28.21 $28.02 $28.04 $22.19 26,839
2018-01-26 $28.26 $28.35 $28.25 $28.35 $22.43 36,695
2018-01-25 $28.18 $28.18 $28.02 $28.02 $22.17 779
2018-01-24 $28.06 $28.07 $27.91 $28.07 $22.21 5,665
2018-01-23 $27.64 $27.85 $27.62 $27.85 $22.04 4,928
2018-01-22 $27.69 $27.77 $27.69 $27.74 $21.95 2,570
2018-01-19 $27.60 $27.68 $27.54 $27.68 $21.90 7,820
2018-01-18 $27.52 $27.53 $27.52 $27.53 $21.78 1,295
2018-01-17 $27.48 $27.48 $27.38 $27.38 $21.66 852
2018-01-16 $27.26 $27.26 $27.11 $27.11 $21.45 3,869
2018-01-12 $27.14 $27.18 $27.14 $27.18 $21.51 490
2018-01-11 $26.88 $26.92 $26.88 $26.92 $21.30 335
2018-01-10 $26.79 $26.89 $26.71 $26.78 $21.19 4,527
2018-01-09 $26.84 $26.88 $26.84 $26.87 $21.26 6,643
2018-01-08 $26.86 $26.90 $26.86 $26.90 $21.28 622
2018-01-05 $26.77 $26.77 $26.68 $26.76 $21.17 3,108
2018-01-04 $26.57 $26.64 $26.57 $26.63 $21.07 3,194
2018-01-03 $26.50 $26.55 $26.50 $26.52 $20.98 8,685
2018-01-02 $26.37 $26.41 $26.36 $26.41 $20.90 2,373
2017-12-29 $26.22 $26.23 $26.12 $26.12 $20.67 51,268
2017-12-28 $25.98 $25.99 $25.98 $25.98 $20.55 2,279
2017-12-27 $25.73 $25.75 $25.72 $25.75 $20.37 956
2017-12-26 $25.62 $25.64 $25.60 $25.63 $20.28 2,362
2017-12-22 $25.53 $25.54 $25.53 $25.54 $20.21 520
2017-12-21 $25.59 $25.64 $25.59 $25.64 $20.19 2,362
2017-12-20 $25.60 $25.60 $25.49 $25.49 $20.07 3,412
2017-12-19 $25.60 $25.60 $25.49 $25.49 $20.07 824
2017-12-18 $25.81 $25.81 $25.60 $25.61 $20.17 1,818
2017-12-15 $25.26 $25.26 $25.26 $25.26 $19.89 167
2017-12-14 $25.19 $25.19 $25.19 $25.19 $19.84 206
2017-12-13 $25.08 $25.08 $25.08 $25.08 $19.75 228
2017-12-12 $24.75 $24.79 $24.75 $24.79 $19.52 421
2017-12-11 $24.79 $24.79 $24.79 $24.79 $19.52 400
2017-12-08 $24.60 $24.60 $24.59 $24.59 $19.36 4,000
2017-12-07 $24.61 $24.66 $24.60 $24.60 $19.37 11,019
2017-12-06 $24.66 $24.66 $24.63 $24.63 $19.40 300
2017-12-05 $24.82 $24.82 $24.82 $24.82 $19.54 435
2017-12-04 $24.79 $24.85 $24.79 $24.83 $19.55 2,039
2017-12-01 $24.70 $24.70 $24.63 $24.63 $19.39 400
2017-11-30 $24.78 $24.78 $24.72 $24.72 $19.47 5,242
2017-11-29 $24.81 $24.81 $24.71 $24.74 $19.48 5,494
2017-11-28 $24.88 $24.95 $24.85 $24.85 $19.57 3,697
2017-11-27 $24.98 $24.98 $24.93 $24.93 $19.63 903
2017-11-24 $24.96 $24.98 $24.96 $24.98 $19.67 1,302
2017-11-22 $24.98 $24.99 $24.93 $24.97 $19.66 2,382
2017-11-21 $24.95 $24.95 $24.82 $24.90 $19.61 2,702
2017-11-20 $24.61 $24.62 $24.61 $24.61 $19.38 4,873
2017-11-17 $24.84 $24.84 $24.83 $24.83 $19.55 402
2017-11-16 $24.68 $24.76 $24.66 $24.73 $19.48 7,791
2017-11-15 $24.49 $24.52 $24.47 $24.50 $19.29 1,470
2017-11-14 $24.75 $24.75 $24.70 $24.70 $19.45 1,674
2017-11-13 $24.69 $24.76 $24.69 $24.75 $19.49 23,009
2017-11-10 $24.83 $24.83 $24.77 $24.82 $19.54 13,848
2017-11-09 $24.96 $24.96 $24.80 $24.89 $19.60 4,126
2017-11-08 $25.07 $25.08 $25.02 $25.08 $19.75 2,008
2017-11-07 $25.05 $25.05 $24.96 $24.96 $19.65 3,499
2017-11-06 $25.04 $25.14 $25.04 $25.14 $19.80 2,917
2017-11-03 $25.03 $25.03 $24.92 $25.00 $19.69 3,994
2017-11-02 $25.13 $25.13 $25.13 $25.13 $19.79 600
2017-11-01 $25.09 $25.16 $25.07 $25.07 $19.74 8,198
2017-10-31 $25.11 $25.11 $25.10 $25.10 $19.76 1,290
2017-10-30 $25.20 $25.20 $25.02 $25.02 $19.70 15,769
2017-10-27 $25.12 $25.32 $25.10 $25.18 $19.83 107,937
2017-10-26 $24.95 $24.95 $24.95 $24.95 $19.65 150

VictoryShares Emerging Market High Div Volatility Wtd ETF (CEY) News Headlines

Recent VictoryShares Emerging Market High Div Volatility Wtd ETF (CEY) News
Similar Companies to VictoryShares Emerging Market High Div Volatility Wtd ETF (CEY) 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.