VanEck Morningstar Durable Dividend ETF (DURA) Exchange: BATS

Data as of May 9, 2025

$31.75 ($0.36) 1.14%

VanEck Morningstar Durable Dividend ETF - Daily Information
Click for more stock information on VanEck Morningstar Durable Dividend ETF.
Daily Information Data
Date May 9, 2025
Open $31.71
Previous Close $31.75
High $31.81
Low $31.69
Adjusted Open $31.71
Previous Adjusted Close $31.75
Adjusted High $31.81
Adjusted Low $31.69

About VanEck Morningstar Durable Dividend ETF (DURA)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The US Dividend Valuation Index is comprised of securities of companies with a high dividend yield, strong financial health and an attractive uncertainty-adjusted valuation. Companies are selected by Morningstar, Inc. (“Morningstar” or the “Index Provider”) from the universe of companies represented in the Morningstar® US Market Index SM (the “Parent Index”), a broad market index representing 97% of U.S. market capitalization that meet certain trading frequency, exchange listing and liquidity requirements. The US Dividend Valuation Index targets a select group of eligible securities from the Parent Index that rank in: (i) the top 50% as measured by trailing twelve month dividend yield; (ii) the top 50% of their peer group (there are two peer groups: companies that belong to the financials sector of Morningstar and the rest of the eligible universe) as measured by its distance to default score; and (iii) the top 70% of Morningstar’s star score metric. An eligible security must meet each of these three independent criteria to qualify for inclusion in the US Dividend Valuation Index. Distance to default score is a measure of the financial stability of a company as determined by recent market data and financial accounting reports. Morningstar’s star score metric represents uncertainty-adjusted security valuation, which reflects the relationship between a company’s market price and its fair value (as determined by Morningstar’s standardized, proprietary valuation model). As of December 31, 2019, the US Dividend Valuation Index included 68 securities of companies with a full market capitalization range of between approximately $2.8 billion and $437.2 billion and a weighted average full market capitalization of $176.3 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The US Dividend Valuation Index is reconstituted and rebalanced semi-annually. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the US Dividend Valuation Index by investing in a portfolio of securities that generally replicates the US Dividend Valuation Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the US Dividend Valuation Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the US Dividend Valuation Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) 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 US Dividend Valuation Index concentrates in an industry or group of industries. As of September 30, 2019, each of the energy, financials, health care and industrials sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Morningstar Durable Dividend ETF (DURA)

Date Open High Low Close Adj.Close Volume
2025-05-02 $31.71 $31.81 $31.69 $31.75 $31.75 2,919
2025-05-01 $31.43 $31.63 $31.39 $31.39 $31.39 7,227
2025-04-30 $31.22 $31.60 $31.12 $31.60 $31.60 6,005
2025-04-29 $31.42 $31.66 $31.42 $31.62 $31.62 2,523
2025-04-28 $31.35 $31.55 $31.28 $31.47 $31.47 6,061
2025-04-25 $31.45 $31.45 $31.19 $31.36 $31.36 10,024
2025-04-24 $31.18 $31.48 $31.16 $31.48 $31.48 3,956
2025-04-23 $31.39 $31.54 $31.00 $31.15 $31.15 3,818
2025-04-22 $30.87 $31.15 $30.82 $31.15 $31.15 4,649
2025-04-21 $30.84 $30.84 $30.32 $30.55 $30.55 10,692
2025-04-17 $30.94 $31.34 $30.94 $31.03 $31.03 4,713
2025-04-16 $30.95 $30.99 $30.52 $30.52 $30.52 7,057
2025-04-15 $31.21 $31.21 $30.87 $30.87 $30.87 2,060
2025-04-14 $30.82 $31.12 $30.82 $31.05 $31.05 9,516
2025-04-11 $30.19 $30.81 $30.00 $30.67 $30.67 5,047
2025-04-10 $30.83 $30.83 $30.05 $30.31 $30.31 6,367
2025-04-09 $29.41 $31.34 $29.12 $31.32 $31.32 13,242
2025-04-08 $30.72 $30.73 $29.21 $29.50 $29.50 27,217
2025-04-07 $29.71 $31.03 $29.32 $30.18 $30.18 37,660
2025-04-04 $31.68 $31.81 $30.56 $30.56 $30.56 48,140
2025-04-03 $33.05 $33.12 $32.44 $32.44 $32.44 18,467
2025-04-02 $33.46 $33.66 $33.46 $33.66 $33.66 3,894
2025-04-01 $33.41 $33.69 $33.38 $33.59 $33.59 6,631
2025-03-31 $33.62 $34.17 $33.62 $34.11 $33.84 24,809
2025-03-28 $33.89 $33.94 $33.65 $33.73 $33.46 12,128
2025-03-27 $33.89 $34.07 $33.88 $33.98 $33.71 4,946
2025-03-26 $34.10 $34.20 $33.99 $34.03 $33.76 34,780
2025-03-25 $34.15 $34.15 $33.83 $33.83 $33.56 8,012
2025-03-24 $34.13 $34.24 $33.99 $34.15 $33.88 10,952
2025-03-21 $33.96 $33.96 $33.81 $33.91 $33.91 6,271
2025-03-20 $34.18 $34.18 $34.00 $34.11 $34.11 12,307
2025-03-19 $34.10 $34.16 $34.05 $34.11 $34.11 3,187
2025-03-18 $34.04 $34.12 $33.92 $34.05 $34.05 6,067
2025-03-17 $33.60 $34.15 $33.60 $34.07 $34.07 7,675
2025-03-14 $33.47 $33.70 $33.47 $33.70 $33.70 17,045
2025-03-13 $33.30 $33.54 $33.22 $33.22 $33.22 6,334
2025-03-12 $33.55 $33.55 $33.14 $33.23 $33.23 60,276
2025-03-11 $34.06 $34.06 $33.50 $33.58 $33.58 14,925
2025-03-10 $33.97 $34.61 $33.87 $34.06 $34.06 9,323
2025-03-07 $33.67 $34.06 $33.67 $34.06 $34.06 12,814
2025-03-06 $33.28 $33.56 $33.23 $33.54 $33.54 8,132
2025-03-05 $33.27 $33.56 $33.19 $33.50 $33.50 12,768
2025-03-04 $33.88 $33.88 $33.43 $33.43 $33.43 3,900
2025-03-03 $34.07 $34.24 $33.75 $33.88 $33.88 11,991
2025-02-28 $33.80 $34.01 $33.64 $34.01 $34.01 10,218
2025-02-27 $33.57 $33.74 $33.50 $33.55 $33.55 28,795
2025-02-26 $33.89 $33.89 $33.47 $33.50 $33.50 8,565
2025-02-25 $33.90 $33.90 $33.82 $33.89 $33.89 7,391
2025-02-24 $33.72 $34.00 $33.72 $33.83 $33.83 3,603
2025-02-21 $33.65 $33.75 $33.65 $33.65 $33.65 5,769
2025-02-20 $33.48 $33.65 $33.44 $33.65 $33.65 1,394
2025-02-19 $33.09 $33.43 $33.09 $33.41 $33.41 7,419
2025-02-18 $33.00 $33.19 $33.00 $33.17 $33.17 2,648
2025-02-14 $33.21 $33.21 $33.02 $33.02 $33.02 2,184
2025-02-13 $32.93 $33.12 $32.93 $33.12 $33.12 3,958
2025-02-12 $33.07 $33.07 $32.93 $32.93 $32.93 5,100
2025-02-11 $32.97 $33.22 $32.97 $33.22 $33.22 4,355
2025-02-10 $32.98 $33.04 $32.97 $33.04 $33.04 3,618
2025-02-07 $33.00 $33.00 $32.79 $32.79 $32.79 13,613
2025-02-06 $33.03 $33.03 $32.88 $32.96 $32.96 2,924
2025-02-05 $32.92 $33.20 $32.91 $33.17 $33.17 5,134
2025-02-04 $32.95 $33.02 $32.94 $32.99 $32.99 3,266
2025-02-03 $32.87 $33.19 $32.87 $33.11 $33.11 13,354
2025-01-31 $33.30 $33.33 $33.09 $33.09 $33.09 3,057
2025-01-30 $33.21 $33.30 $33.14 $33.26 $33.26 3,768
2025-01-29 $33.48 $33.51 $33.33 $33.33 $33.33 5,881
2025-01-28 $33.40 $33.41 $33.30 $33.38 $33.38 9,273
2025-01-27 $33.43 $33.66 $33.43 $33.65 $33.65 3,175
2025-01-24 $33.21 $33.27 $33.19 $33.21 $33.21 2,325
2025-01-23 $33.14 $33.22 $33.10 $33.22 $33.22 2,524
2025-01-22 $33.17 $33.17 $33.02 $33.02 $33.02 6,468
2025-01-21 $33.48 $33.50 $33.38 $33.41 $33.41 7,198
2025-01-17 $33.25 $33.36 $33.25 $33.28 $33.28 5,956
2025-01-16 $32.84 $33.16 $32.84 $33.16 $33.16 21,082
2025-01-15 $32.91 $32.91 $32.85 $32.85 $32.85 891
2025-01-14 $32.45 $32.63 $32.40 $32.63 $32.63 3,665
2025-01-13 $32.29 $32.46 $32.29 $32.46 $32.46 5,971
2025-01-10 $32.54 $32.57 $32.08 $32.13 $32.13 8,094
2025-01-08 $32.25 $32.55 $32.25 $32.55 $32.55 5,231
2025-01-07 $32.63 $32.78 $32.48 $32.52 $32.52 2,882
2025-01-06 $32.76 $32.82 $32.43 $32.43 $32.43 7,975
2025-01-03 $32.73 $32.76 $32.72 $32.72 $32.72 2,014
2025-01-02 $32.80 $32.81 $32.50 $32.58 $32.58 5,182
2024-12-31 $32.54 $32.57 $32.49 $32.56 $32.56 4,046
2024-12-30 $32.50 $32.50 $32.30 $32.44 $32.44 4,346
2024-12-27 $32.78 $32.82 $32.64 $32.67 $32.67 1,608
2024-12-26 $33.16 $33.23 $33.12 $33.18 $32.79 11,036
2024-12-24 $33.00 $33.16 $33.00 $33.16 $32.77 3,944
2024-12-23 $32.67 $32.97 $32.65 $32.97 $32.58 5,156
2024-12-20 $32.53 $32.97 $32.53 $32.84 $32.46 1,442
2024-12-19 $32.67 $32.68 $32.50 $32.50 $32.12 16,155
2024-12-18 $33.17 $33.26 $32.64 $32.64 $32.26 25,543
2024-12-17 $33.35 $33.40 $33.27 $33.37 $32.98 12,793
2024-12-16 $33.70 $33.71 $33.38 $33.38 $32.99 10,798
2024-12-13 $33.74 $33.74 $33.71 $33.71 $33.32 22,806
2024-12-12 $33.78 $33.78 $33.70 $33.76 $33.36 2,208
2024-12-11 $33.77 $33.77 $33.77 $33.77 $33.38 88
2024-12-10 $33.85 $34.14 $33.85 $33.98 $33.58 1,650
2024-12-09 $34.20 $34.20 $34.09 $34.09 $33.69 4,488
2024-12-06 $34.32 $34.32 $34.21 $34.21 $33.81 6,297
2024-12-05 $34.40 $34.51 $34.40 $34.46 $34.06 4,147
2024-12-04 $34.36 $34.44 $34.32 $34.33 $33.93 4,013
2024-12-03 $34.74 $34.74 $34.69 $34.69 $34.28 1,662
2024-12-02 $34.76 $34.82 $34.76 $34.82 $34.41 3,974
2024-11-29 $35.01 $35.09 $35.01 $35.09 $35.09 472
2024-11-27 $35.07 $35.07 $34.99 $34.99 $34.99 853
2024-11-26 $34.73 $34.93 $34.73 $34.93 $34.93 825
2024-11-25 $35.11 $35.11 $34.91 $34.94 $34.94 3,554
2024-11-22 $35.01 $35.01 $34.91 $34.96 $34.96 7,849
2024-11-21 $34.34 $34.72 $34.34 $34.71 $34.71 4,267
2024-11-20 $34.19 $34.36 $34.17 $34.36 $34.36 801
2024-11-19 $34.25 $34.30 $34.21 $34.26 $34.26 3,236
2024-11-18 $34.29 $34.48 $34.29 $34.42 $34.42 697
2024-11-15 $34.38 $34.38 $34.18 $34.24 $34.24 5,438
2024-11-14 $34.51 $34.54 $34.41 $34.41 $34.41 874
2024-11-13 $34.44 $34.61 $34.44 $34.57 $34.57 920
2024-11-12 $34.84 $34.84 $34.44 $34.44 $34.44 1,960
2024-11-11 $34.76 $34.94 $34.70 $34.70 $34.70 6,090
2024-11-08 $34.84 $34.94 $34.84 $34.88 $34.88 1,325
2024-11-07 $34.79 $34.81 $34.70 $34.72 $34.72 11,702
2024-11-06 $34.83 $34.98 $34.77 $34.91 $34.91 40,324
2024-11-05 $34.15 $34.42 $34.15 $34.42 $34.42 9,990
2024-11-04 $34.26 $34.27 $34.15 $34.16 $34.16 1,554
2024-11-01 $34.58 $34.58 $34.18 $34.20 $34.20 6,043
2024-10-31 $34.34 $34.49 $34.33 $34.33 $34.33 7,461
2024-10-30 $34.22 $34.26 $34.21 $34.26 $34.26 2,545
2024-10-29 $34.26 $34.26 $34.18 $34.18 $34.18 715
2024-10-28 $34.44 $34.49 $34.43 $34.46 $34.46 3,363
2024-10-25 $34.67 $34.67 $34.35 $34.35 $34.35 16,886
2024-10-24 $34.58 $34.62 $34.57 $34.62 $34.62 1,669
2024-10-23 $34.53 $34.64 $34.51 $34.64 $34.64 892
2024-10-22 $34.61 $34.81 $34.61 $34.80 $34.80 1,230
2024-10-21 $34.99 $34.99 $34.71 $34.71 $34.71 2,904
2024-10-18 $35.04 $35.04 $35.04 $35.04 $35.04 534
2024-10-17 $35.02 $35.02 $34.99 $35.00 $35.00 581
2024-10-16 $34.84 $35.03 $34.84 $34.98 $34.98 2,403
2024-10-15 $35.02 $35.05 $34.85 $34.85 $34.85 2,112
2024-10-14 $34.92 $34.95 $34.92 $34.93 $34.93 1,740
2024-10-11 $34.68 $34.78 $34.65 $34.77 $34.77 4,899
2024-10-10 $34.56 $34.56 $34.48 $34.52 $34.52 3,442
2024-10-09 $34.31 $34.57 $34.31 $34.57 $34.57 2,220
2024-10-08 $34.37 $34.37 $34.29 $34.29 $34.29 1,063
2024-10-07 $34.57 $34.57 $34.39 $34.40 $34.40 1,755
2024-10-04 $34.56 $34.56 $34.37 $34.55 $34.55 3,780
2024-10-03 $34.55 $34.55 $34.39 $34.44 $34.44 2,378
2024-10-02 $34.51 $34.57 $34.50 $34.57 $34.57 3,823
2024-10-01 $34.48 $34.59 $34.48 $34.59 $34.59 1,754
2024-09-30 $34.56 $34.76 $34.56 $34.76 $34.51 4,514
2024-09-27 $34.69 $34.69 $34.63 $34.63 $34.38 906
2024-09-26 $34.33 $34.41 $34.33 $34.38 $34.13 2,933
2024-09-25 $34.49 $34.50 $34.33 $34.34 $34.09 21,300
2024-09-24 $34.65 $34.72 $34.65 $34.67 $34.42 6,762
2024-09-23 $34.70 $34.70 $34.63 $34.67 $34.42 9,863
2024-09-20 $34.44 $34.54 $34.44 $34.51 $34.26 2,876
2024-09-19 $34.65 $34.65 $34.49 $34.49 $34.24 6,377
2024-09-18 $34.55 $34.59 $34.47 $34.47 $34.22 2,412
2024-09-17 $34.59 $34.71 $34.53 $34.57 $34.32 5,900
2024-09-16 $34.60 $34.68 $34.59 $34.67 $34.42 9,570
2024-09-13 $34.37 $34.42 $34.33 $34.42 $34.17 1,526
2024-09-12 $34.18 $34.18 $34.18 $34.18 $33.93 1,869
2024-09-11 $34.00 $34.10 $33.75 $34.10 $33.85 11,607
2024-09-10 $34.36 $34.36 $34.18 $34.31 $34.31 2,102
2024-09-09 $34.25 $34.42 $34.25 $34.35 $34.35 2,751
2024-09-06 $34.10 $34.10 $34.04 $34.04 $34.04 2,428
2024-09-05 $34.44 $34.45 $34.24 $34.27 $34.27 10,727
2024-09-04 $34.52 $34.67 $34.34 $34.47 $34.47 5,054
2024-09-03 $34.35 $34.55 $34.35 $34.41 $34.41 2,788
2024-08-30 $34.21 $34.52 $34.21 $34.52 $34.52 1,463
2024-08-29 $34.31 $34.32 $34.31 $34.32 $34.32 759
2024-08-28 $34.34 $34.34 $34.18 $34.20 $34.20 7,847
2024-08-27 $34.19 $34.25 $34.18 $34.24 $34.24 7,954
2024-08-26 $34.12 $34.34 $34.12 $34.25 $34.25 8,910
2024-08-23 $34.04 $34.08 $33.97 $34.08 $34.08 2,371
2024-08-22 $33.81 $33.85 $33.71 $33.79 $33.79 4,054
2024-08-21 $33.80 $33.88 $33.79 $33.85 $33.85 9,991
2024-08-20 $33.74 $33.75 $33.72 $33.72 $33.72 2,014
2024-08-19 $33.86 $33.86 $33.79 $33.80 $33.80 5,956
2024-08-16 $33.54 $33.68 $33.51 $33.63 $33.63 6,587
2024-08-15 $33.50 $33.54 $33.48 $33.53 $33.53 1,425
2024-08-14 $33.19 $33.41 $33.19 $33.31 $33.31 7,291
2024-08-13 $33.04 $33.27 $33.04 $33.27 $33.27 13,562
2024-08-12 $32.96 $33.06 $32.91 $32.93 $32.93 3,385
2024-08-09 $32.94 $33.00 $32.92 $33.00 $33.00 3,079
2024-08-08 $32.59 $33.06 $32.59 $33.06 $33.06 13,002
2024-08-07 $32.96 $32.98 $32.63 $32.63 $32.63 3,264
2024-08-06 $32.69 $32.90 $32.61 $32.61 $32.61 21,986
2024-08-05 $32.65 $32.71 $32.42 $32.46 $32.46 4,761
2024-08-02 $33.08 $33.28 $33.08 $33.28 $33.28 1,308
2024-08-01 $33.20 $33.24 $33.09 $33.23 $33.23 4,882
2024-07-31 $33.32 $33.32 $33.12 $33.13 $33.13 5,007
2024-07-30 $33.08 $33.27 $33.08 $33.27 $33.27 8,750
2024-07-29 $33.07 $33.16 $33.07 $33.14 $33.14 13,714
2024-07-26 $33.05 $33.13 $32.98 $33.10 $33.10 2,272
2024-07-25 $32.94 $32.94 $32.86 $32.86 $32.86 710
2024-07-24 $32.63 $32.63 $32.59 $32.61 $32.61 4,154
2024-07-23 $32.52 $32.52 $32.37 $32.37 $32.37 6,029
2024-07-22 $32.61 $32.61 $32.54 $32.57 $32.57 8,143
2024-07-19 $32.67 $32.67 $32.51 $32.55 $32.55 5,792
2024-07-18 $33.00 $33.01 $32.70 $32.70 $32.70 4,036
2024-07-17 $32.29 $32.85 $32.29 $32.81 $32.81 7,424
2024-07-16 $32.19 $32.29 $32.19 $32.29 $32.29 9,022
2024-07-15 $32.01 $32.11 $31.97 $31.99 $31.99 13,809
2024-07-12 $31.97 $32.15 $31.91 $32.01 $32.01 7,656
2024-07-11 $31.63 $31.83 $31.63 $31.83 $31.83 1,956
2024-07-10 $31.33 $31.54 $31.33 $31.54 $31.54 2,699
2024-07-09 $31.22 $31.37 $31.22 $31.27 $31.27 10,523
2024-07-08 $31.39 $31.39 $31.22 $31.26 $31.26 9,420
2024-07-05 $31.39 $31.39 $31.26 $31.38 $31.38 7,928
2024-07-03 $31.44 $31.48 $31.32 $31.37 $31.37 6,459
2024-07-02 $31.33 $31.41 $31.29 $31.41 $31.41 32,363
2024-07-01 $31.75 $31.79 $31.39 $31.40 $31.40 9,509
2024-06-28 $31.90 $31.92 $31.71 $31.73 $31.73 5,715
2024-06-27 $31.86 $31.86 $31.75 $31.78 $31.78 3,746
2024-06-26 $31.88 $31.93 $31.84 $31.85 $31.85 3,272
2024-06-25 $32.04 $32.04 $32.04 $32.04 $32.04 614
2024-06-24 $32.01 $32.27 $32.01 $32.24 $32.24 8,233
2024-06-21 $31.88 $31.91 $31.78 $31.80 $31.80 6,823
2024-06-20 $31.44 $31.82 $31.44 $31.76 $31.76 18,208
2024-06-18 $31.60 $31.60 $31.47 $31.53 $31.53 9,418
2024-06-17 $31.30 $31.47 $31.30 $31.47 $31.47 7,828
2024-06-14 $31.20 $31.36 $31.20 $31.36 $31.36 9,668
2024-06-13 $31.31 $31.45 $31.31 $31.45 $31.45 9,445
2024-06-12 $31.73 $31.74 $31.49 $31.58 $31.58 15,316
2024-06-11 $31.73 $31.73 $31.73 $31.73 $31.73 169
2024-06-10 $31.73 $31.83 $31.73 $31.83 $31.83 1,672
2024-06-07 $31.92 $31.96 $31.84 $31.84 $31.84 12,555
2024-06-06 $31.99 $31.99 $31.89 $31.90 $31.90 5,242
2024-06-05 $31.91 $31.91 $31.74 $31.87 $31.87 8,257
2024-06-04 $31.83 $31.96 $31.78 $31.96 $31.96 1,588
2024-06-03 $31.66 $31.80 $31.66 $31.80 $31.80 13,005
2024-05-31 $31.45 $31.92 $31.45 $31.92 $31.92 9,447
2024-05-30 $31.31 $31.33 $31.27 $31.29 $31.29 13,746
2024-05-29 $31.26 $31.26 $31.13 $31.13 $31.13 16,391
2024-05-28 $31.52 $31.52 $31.42 $31.46 $31.46 4,367
2024-05-24 $31.80 $31.80 $31.69 $31.71 $31.71 5,387
2024-05-23 $32.11 $32.11 $31.75 $31.76 $31.76 10,622
2024-05-22 $32.30 $32.36 $32.22 $32.23 $32.23 2,635
2024-05-21 $32.40 $32.41 $32.32 $32.35 $32.35 5,201
2024-05-20 $32.47 $32.47 $32.36 $32.36 $32.36 1,426
2024-05-17 $32.43 $32.53 $32.43 $32.53 $32.53 1,505
2024-05-16 $32.39 $32.51 $32.39 $32.49 $32.49 8,651
2024-05-15 $32.33 $32.46 $32.29 $32.44 $32.44 23,365
2024-05-14 $32.25 $32.25 $32.08 $32.24 $32.24 5,947
2024-05-13 $32.23 $32.23 $32.14 $32.17 $32.17 3,799
2024-05-10 $32.12 $32.18 $32.12 $32.15 $32.15 1,324
2024-05-09 $31.96 $32.08 $31.96 $32.08 $32.08 2,977
2024-05-08 $31.72 $31.82 $31.72 $31.82 $31.82 10,012
2024-05-07 $31.70 $31.77 $31.68 $31.77 $31.77 9,083
2024-05-06 $31.61 $31.61 $31.52 $31.58 $31.58 18,283
2024-05-03 $31.43 $31.55 $31.43 $31.54 $31.54 12,617
2024-05-02 $31.36 $31.49 $31.34 $31.40 $31.40 26,708
2024-05-01 $31.25 $31.53 $31.25 $31.37 $31.37 6,354
2024-04-30 $31.59 $31.63 $31.45 $31.45 $31.45 2,402
2024-04-29 $31.71 $31.72 $31.64 $31.72 $31.72 5,191
2024-04-26 $31.65 $31.65 $31.54 $31.56 $31.56 9,054
2024-04-25 $31.77 $31.80 $31.74 $31.74 $31.74 3,619
2024-04-24 $31.50 $31.85 $31.50 $31.85 $31.85 5,913
2024-04-23 $31.56 $31.73 $31.56 $31.72 $31.72 3,983
2024-04-22 $31.45 $31.62 $31.45 $31.57 $31.57 5,531
2024-04-19 $31.11 $31.31 $31.11 $31.31 $31.31 4,244
2024-04-18 $30.86 $30.91 $30.83 $30.91 $30.91 3,253
2024-04-17 $30.81 $30.86 $30.65 $30.81 $30.81 16,257
2024-04-16 $30.64 $30.75 $30.59 $30.66 $30.66 10,675
2024-04-15 $31.18 $31.18 $30.77 $30.84 $30.84 4,100
2024-04-12 $31.33 $31.33 $30.92 $30.92 $30.92 4,647
2024-04-11 $31.38 $31.42 $31.17 $31.33 $31.33 5,900
2024-04-10 $31.40 $31.48 $31.30 $31.44 $31.44 14,667
2024-04-09 $31.57 $31.72 $31.48 $31.72 $31.72 6,650
2024-04-08 $31.50 $31.58 $31.49 $31.49 $31.49 1,777
2024-04-05 $31.43 $31.59 $31.35 $31.52 $31.52 10,901
2024-04-04 $31.76 $31.77 $31.42 $31.46 $31.46 5,741
2024-04-03 $31.83 $31.83 $31.71 $31.71 $31.71 9,919
2024-04-02 $31.94 $31.94 $31.82 $31.90 $31.90 3,826
2024-04-01 $32.06 $32.08 $31.91 $31.96 $31.96 13,015
2024-03-28 $32.23 $32.31 $32.22 $32.30 $32.30 11,939
2024-03-27 $31.97 $32.13 $31.96 $32.13 $32.13 3,113
2024-03-26 $31.72 $31.72 $31.63 $31.65 $31.65 7,019
2024-03-25 $31.75 $31.82 $31.68 $31.70 $31.70 20,765
2024-03-22 $31.72 $31.72 $31.64 $31.64 $31.64 1,877
2024-03-21 $31.85 $31.87 $31.75 $31.77 $31.77 16,817
2024-03-20 $31.49 $31.65 $31.49 $31.65 $31.65 16,812
2024-03-19 $31.56 $31.62 $31.55 $31.62 $31.62 13,022
2024-03-18 $31.45 $31.52 $31.45 $31.47 $31.47 8,746
2024-03-15 $31.34 $31.38 $31.20 $31.34 $31.34 10,297
2024-03-14 $31.61 $31.61 $31.29 $31.42 $31.42 7,201
2024-03-13 $31.75 $31.76 $31.65 $31.65 $31.65 3,446
2024-03-12 $31.66 $31.66 $31.49 $31.65 $31.65 13,817
2024-03-11 $31.30 $31.63 $31.30 $31.63 $31.63 7,882
2024-03-08 $31.22 $31.36 $31.22 $31.33 $31.33 4,224
2024-03-07 $31.24 $31.24 $31.17 $31.18 $31.18 127,649
2024-03-06 $31.28 $31.28 $31.15 $31.16 $31.16 6,777
2024-03-05 $30.95 $31.10 $30.84 $30.90 $30.90 4,070
2024-03-04 $30.72 $30.96 $30.72 $30.93 $30.93 6,694
2024-03-01 $30.86 $30.91 $30.74 $30.88 $30.88 6,673
2024-02-29 $30.99 $30.99 $30.85 $30.91 $30.91 3,405
2024-02-28 $30.81 $30.91 $30.81 $30.84 $30.84 6,125
2024-02-27 $30.82 $30.84 $30.76 $30.84 $30.84 24,113
2024-02-26 $31.05 $31.05 $30.91 $30.91 $30.91 2,181
2024-02-23 $31.22 $31.24 $31.17 $31.17 $31.17 806
2024-02-22 $30.78 $31.06 $30.78 $31.06 $31.06 12,739
2024-02-21 $30.84 $30.95 $30.81 $30.95 $30.95 33,668
2024-02-20 $30.75 $30.78 $30.68 $30.70 $30.70 9,908
2024-02-16 $30.48 $30.70 $30.48 $30.58 $30.58 7,661
2024-02-15 $30.60 $30.63 $30.52 $30.63 $30.63 7,306
2024-02-14 $30.23 $30.31 $30.23 $30.31 $30.31 1,131
2024-02-13 $30.33 $30.33 $30.14 $30.25 $30.25 6,014
2024-02-12 $30.45 $30.66 $30.45 $30.66 $30.66 5,233
2024-02-09 $30.43 $30.43 $30.32 $30.40 $30.40 5,780
2024-02-08 $30.48 $30.50 $30.35 $30.50 $30.50 2,230
2024-02-07 $30.62 $30.64 $30.57 $30.57 $30.57 2,853
2024-02-06 $30.54 $30.74 $30.54 $30.68 $30.68 5,925
2024-02-05 $30.60 $30.64 $30.52 $30.52 $30.52 9,128
2024-02-02 $30.83 $31.00 $30.80 $30.91 $30.91 51,047
2024-02-01 $30.70 $31.05 $30.70 $31.05 $31.05 5,385
2024-01-31 $31.06 $31.08 $30.78 $30.79 $30.79 8,481
2024-01-30 $30.91 $31.03 $30.91 $31.03 $31.03 3,733
2024-01-29 $30.88 $31.03 $30.86 $31.00 $31.00 5,022
2024-01-26 $30.93 $30.94 $30.89 $30.93 $30.93 4,352
2024-01-25 $30.84 $30.91 $30.75 $30.91 $30.91 7,900
2024-01-24 $30.78 $30.81 $30.64 $30.64 $30.64 14,633
2024-01-23 $30.81 $30.88 $30.80 $30.88 $30.88 7,668
2024-01-22 $30.99 $31.02 $30.85 $30.86 $30.86 7,690
2024-01-19 $30.76 $30.93 $30.72 $30.92 $30.92 3,206
2024-01-18 $30.73 $30.78 $30.56 $30.78 $30.78 8,191
2024-01-17 $30.86 $30.87 $30.62 $30.75 $30.75 9,099
2024-01-16 $30.97 $30.98 $30.84 $30.90 $30.90 11,124
2024-01-12 $31.29 $31.29 $31.11 $31.16 $31.16 5,568
2024-01-11 $30.94 $31.04 $30.93 $31.04 $31.04 8,305
2024-01-10 $31.30 $31.30 $31.11 $31.21 $31.21 6,599
2024-01-09 $31.31 $31.31 $31.22 $31.28 $31.28 9,318
2024-01-08 $31.14 $31.46 $31.11 $31.46 $31.46 10,735
2024-01-05 $31.21 $31.35 $31.12 $31.26 $31.26 31,024
2024-01-04 $31.34 $31.47 $31.26 $31.26 $31.26 22,796
2024-01-03 $31.37 $31.40 $31.33 $31.34 $31.34 11,205
2024-01-02 $30.93 $31.43 $30.93 $31.35 $31.35 7,623
2023-12-29 $30.96 $31.02 $30.91 $31.01 $31.01 7,095
2023-12-28 $30.87 $31.04 $30.87 $31.03 $31.03 7,952
2023-12-27 $30.88 $30.96 $30.87 $30.95 $30.95 13,899
2023-12-26 $31.03 $31.24 $31.03 $31.21 $30.90 14,113
2023-12-22 $31.20 $31.21 $31.02 $31.07 $30.76 4,202
2023-12-21 $30.89 $30.96 $30.74 $30.94 $30.94 15,923
2023-12-20 $31.14 $31.18 $30.77 $30.77 $30.77 17,406
2023-12-19 $31.16 $31.23 $31.16 $31.23 $31.23 8,894
2023-12-18 $30.99 $31.08 $30.99 $31.06 $31.06 3,973
2023-12-15 $31.07 $31.07 $30.83 $30.93 $30.93 9,649
2023-12-14 $31.17 $31.34 $31.09 $31.12 $31.12 12,918
2023-12-13 $30.53 $31.10 $30.47 $31.10 $31.10 24,446
2023-12-12 $30.61 $30.67 $30.60 $30.63 $30.63 24,149
2023-12-11 $30.43 $30.64 $30.43 $30.64 $30.64 12,875
2023-12-08 $30.43 $30.44 $30.33 $30.39 $30.39 28,388
2023-12-07 $30.38 $30.50 $30.38 $30.39 $30.39 5,950
2023-12-06 $30.43 $30.46 $30.36 $30.39 $30.39 107,018
2023-12-05 $30.57 $30.58 $30.40 $30.40 $30.40 84,291
2023-12-04 $30.41 $30.65 $30.41 $30.63 $30.63 48,005
2023-12-01 $30.25 $30.56 $30.25 $30.56 $30.56 4,003
2023-11-30 $30.20 $30.33 $30.20 $30.33 $30.33 2,988
2023-11-29 $30.15 $30.25 $30.09 $30.09 $30.09 11,915
2023-11-28 $30.16 $30.16 $30.11 $30.11 $30.11 3,210
2023-11-27 $30.13 $30.13 $30.04 $30.09 $30.09 11,756
2023-11-24 $30.22 $30.23 $30.20 $30.23 $30.23 1,956
2023-11-22 $30.01 $30.13 $30.01 $30.12 $30.12 5,117
2023-11-21 $29.85 $29.99 $29.85 $29.99 $29.99 4,251
2023-11-20 $29.74 $29.97 $29.74 $29.92 $29.92 10,090
2023-11-17 $29.87 $29.89 $29.83 $29.88 $29.88 2,499
2023-11-16 $29.86 $29.86 $29.69 $29.79 $29.79 5,340
2023-11-15 $29.72 $29.90 $29.72 $29.88 $29.88 9,050
2023-11-14 $29.42 $29.75 $29.42 $29.65 $29.65 14,941
2023-11-13 $29.21 $29.29 $29.20 $29.23 $29.23 2,409
2023-11-10 $29.08 $29.29 $29.00 $29.29 $29.29 13,878
2023-11-09 $29.29 $29.31 $29.08 $29.08 $29.08 2,894
2023-11-08 $29.34 $29.45 $29.34 $29.43 $29.43 2,720
2023-11-07 $29.59 $29.61 $29.57 $29.58 $29.58 4,015
2023-11-06 $29.83 $29.83 $29.71 $29.72 $29.72 7,696
2023-11-03 $29.91 $29.96 $29.81 $29.81 $29.81 5,121
2023-11-02 $29.18 $29.64 $29.18 $29.63 $29.63 14,181
2023-11-01 $29.07 $29.16 $29.00 $29.12 $29.12 139,062
2023-10-31 $28.87 $29.01 $28.85 $29.01 $29.01 2,853
2023-10-30 $28.66 $28.84 $28.60 $28.83 $28.83 5,765
2023-10-27 $29.02 $29.02 $28.46 $28.49 $28.49 8,320
2023-10-26 $29.27 $29.32 $29.04 $29.04 $29.04 5,978
2023-10-25 $29.37 $29.46 $29.35 $29.38 $29.38 7,557
2023-10-24 $29.41 $29.49 $29.37 $29.46 $29.46 5,086
2023-10-23 $29.47 $29.50 $29.30 $29.30 $29.30 5,235
2023-10-20 $29.71 $29.78 $29.59 $29.59 $29.59 7,573
2023-10-19 $29.78 $29.97 $29.75 $29.75 $29.75 2,447
2023-10-18 $30.10 $30.13 $29.91 $29.94 $29.94 12,728
2023-10-17 $30.23 $30.23 $30.05 $30.12 $30.12 8,009
2023-10-16 $29.98 $30.18 $29.97 $30.16 $30.16 9,442
2023-10-13 $29.84 $29.88 $29.72 $29.82 $29.82 5,486
2023-10-12 $29.94 $29.94 $29.61 $29.68 $29.68 4,981
2023-10-11 $30.03 $30.03 $29.82 $29.91 $29.91 5,070
2023-10-10 $29.94 $30.07 $29.94 $30.00 $30.00 22,504
2023-10-09 $29.70 $29.85 $29.60 $29.85 $29.85 7,204
2023-10-06 $29.33 $29.67 $29.15 $29.57 $29.57 15,298
2023-10-05 $29.46 $29.46 $29.30 $29.40 $29.40 5,330
2023-10-04 $29.50 $29.53 $29.27 $29.53 $29.53 418,387
2023-10-03 $29.47 $29.48 $29.40 $29.46 $29.46 9,825
2023-10-02 $29.85 $29.85 $29.46 $29.64 $29.64 4,120
2023-09-29 $30.39 $30.45 $30.26 $30.26 $29.96 3,128
2023-09-28 $30.37 $30.39 $30.36 $30.36 $30.06 1,357
2023-09-27 $30.47 $30.47 $30.18 $30.29 $29.99 8,767
2023-09-26 $30.58 $30.61 $30.41 $30.45 $30.15 5,184
2023-09-25 $30.75 $30.83 $30.71 $30.83 $30.53 15,705
2023-09-22 $30.96 $30.96 $30.78 $30.85 $30.85 8,822
2023-09-21 $31.17 $31.17 $30.98 $30.98 $30.98 10,304
2023-09-20 $31.51 $31.57 $31.37 $31.37 $31.37 2,161
2023-09-19 $31.37 $31.39 $31.27 $31.39 $31.39 6,777
2023-09-18 $31.40 $31.50 $31.35 $31.43 $31.43 35,161
2023-09-15 $31.60 $31.60 $31.41 $31.41 $31.41 4,679
2023-09-14 $31.50 $31.68 $31.50 $31.67 $31.67 6,635
2023-09-13 $31.37 $31.39 $31.32 $31.36 $31.36 4,705
2023-09-12 $31.17 $31.29 $31.17 $31.28 $31.28 6,876
2023-09-11 $31.26 $31.27 $31.22 $31.24 $31.24 6,524
2023-09-08 $31.01 $31.11 $31.01 $31.11 $31.11 5,785
2023-09-07 $31.05 $31.12 $30.98 $31.03 $31.03 28,059
2023-09-06 $31.07 $31.10 $30.95 $31.03 $31.03 29,467
2023-09-05 $31.41 $31.41 $31.23 $31.23 $31.23 24,425
2023-09-01 $31.65 $31.72 $31.47 $31.54 $31.54 3,192
2023-08-31 $31.79 $31.80 $31.65 $31.65 $31.65 14,378
2023-08-30 $31.74 $31.80 $31.66 $31.74 $31.74 22,192
2023-08-29 $31.53 $31.75 $31.53 $31.75 $31.75 10,189
2023-08-28 $31.44 $31.57 $31.41 $31.49 $31.49 10,642
2023-08-25 $31.33 $31.48 $31.24 $31.40 $31.40 14,504
2023-08-24 $31.44 $31.44 $31.24 $31.24 $31.24 6,169
2023-08-23 $31.30 $31.41 $31.30 $31.41 $31.41 16,221
2023-08-22 $31.39 $31.39 $31.21 $31.23 $31.23 10,843
2023-08-21 $31.24 $31.37 $31.24 $31.37 $31.37 656
2023-08-18 $31.33 $31.36 $31.30 $31.34 $31.34 6,168
2023-08-17 $31.49 $31.51 $31.32 $31.33 $31.33 4,966
2023-08-16 $31.53 $31.53 $31.30 $31.30 $31.30 32,546
2023-08-15 $31.72 $31.72 $31.45 $31.48 $31.48 6,665
2023-08-14 $31.84 $31.86 $31.81 $31.84 $31.84 19,324
2023-08-11 $31.78 $31.93 $31.78 $31.91 $31.91 13,720
2023-08-10 $32.03 $32.03 $31.81 $31.81 $31.81 20,501
2023-08-09 $31.94 $31.99 $31.82 $31.83 $31.83 1,580
2023-08-08 $31.65 $31.91 $31.65 $31.91 $31.91 3,455
2023-08-07 $31.91 $32.06 $31.91 $32.05 $32.05 4,125
2023-08-04 $32.05 $32.09 $31.73 $31.73 $31.73 2,124
2023-08-03 $31.88 $31.92 $31.87 $31.89 $31.89 12,937
2023-08-02 $32.10 $32.18 $32.02 $32.05 $32.05 4,713
2023-08-01 $32.31 $32.31 $32.21 $32.27 $32.27 1,931
2023-07-31 $32.43 $32.43 $32.27 $32.36 $32.36 7,101
2023-07-28 $32.58 $32.60 $32.48 $32.48 $32.48 2,511
2023-07-27 $32.62 $32.73 $32.38 $32.38 $32.38 3,417
2023-07-26 $32.61 $32.70 $32.56 $32.62 $32.62 15,656
2023-07-25 $32.61 $32.63 $32.60 $32.60 $32.60 11,608
2023-07-24 $32.72 $32.73 $32.66 $32.68 $32.68 22,466
2023-07-21 $32.54 $32.61 $32.38 $32.56 $32.56 46,894
2023-07-20 $32.26 $32.42 $32.26 $32.36 $32.36 8,153
2023-07-19 $31.78 $32.09 $31.78 $32.03 $32.03 71,395
2023-07-18 $31.89 $31.92 $31.69 $31.79 $31.79 7,232
2023-07-17 $31.66 $31.73 $31.66 $31.68 $31.68 2,937
2023-07-14 $31.81 $31.89 $31.74 $31.74 $31.74 7,858
2023-07-13 $31.78 $31.90 $31.78 $31.90 $31.90 20,770
2023-07-12 $31.78 $31.78 $31.72 $31.72 $31.72 7,337
2023-07-11 $31.47 $31.63 $31.39 $31.63 $31.63 4,784
2023-07-10 $31.47 $31.47 $31.32 $31.34 $31.34 5,711
2023-07-07 $31.32 $31.43 $31.20 $31.20 $31.20 3,001
2023-07-06 $31.30 $31.37 $31.21 $31.35 $31.35 11,361
2023-07-05 $31.53 $31.72 $31.52 $31.64 $31.64 13,816
2023-07-03 $31.54 $31.71 $31.54 $31.71 $31.71 1,360
2023-06-30 $31.83 $31.89 $31.72 $31.87 $31.62 20,482
2023-06-29 $31.39 $31.61 $31.39 $31.59 $31.34 16,159
2023-06-28 $31.25 $31.34 $31.24 $31.34 $31.09 33,217
2023-06-27 $31.36 $31.48 $31.34 $31.45 $31.20 9,009
2023-06-26 $31.17 $31.31 $31.15 $31.27 $31.02 5,077
2023-06-23 $31.36 $31.36 $31.18 $31.18 $30.93 3,542
2023-06-22 $31.46 $31.51 $31.43 $31.47 $31.22 3,374
2023-06-21 $31.58 $31.75 $31.58 $31.62 $31.36 45,128
2023-06-20 $31.81 $31.81 $31.68 $31.68 $31.43 9,464
2023-06-16 $31.92 $32.10 $31.92 $31.97 $31.97 1,875
2023-06-15 $31.64 $31.95 $31.64 $31.94 $31.94 3,246
2023-06-14 $31.74 $31.74 $31.50 $31.57 $31.57 24,613
2023-06-13 $31.33 $31.53 $31.33 $31.53 $31.53 5,766
2023-06-12 $31.20 $31.39 $31.20 $31.36 $31.36 3,683
2023-06-09 $31.23 $31.24 $31.18 $31.22 $31.22 9,655
2023-06-08 $31.10 $31.25 $31.06 $31.25 $31.25 1,984
2023-06-07 $30.85 $31.14 $30.85 $31.12 $31.12 8,320
2023-06-06 $30.89 $30.91 $30.78 $30.91 $30.91 55,817
2023-06-05 $31.00 $31.02 $30.90 $30.93 $30.93 9,037
2023-06-02 $30.94 $31.04 $30.91 $31.01 $31.01 5,842
2023-06-01 $30.38 $30.61 $30.38 $30.51 $30.51 13,267
2023-05-31 $30.38 $30.53 $30.33 $30.48 $30.48 10,186
2023-05-30 $30.59 $30.63 $30.44 $30.46 $30.46 6,781
2023-05-26 $30.36 $30.57 $30.36 $30.57 $30.57 3,972
2023-05-25 $30.23 $30.31 $30.22 $30.28 $30.28 4,382
2023-05-24 $30.49 $30.58 $30.43 $30.43 $30.43 17,812
2023-05-23 $30.78 $30.92 $30.72 $30.72 $30.72 19,695
2023-05-22 $30.84 $30.84 $30.78 $30.79 $30.79 21,485
2023-05-19 $30.88 $30.88 $30.81 $30.85 $30.85 5,506
2023-05-18 $30.58 $30.78 $30.51 $30.78 $30.78 5,382
2023-05-17 $30.68 $30.74 $30.46 $30.68 $30.68 5,921
2023-05-16 $30.62 $30.62 $30.46 $30.46 $30.46 11,062
2023-05-15 $30.67 $30.84 $30.67 $30.77 $30.77 6,601
2023-05-12 $30.88 $30.88 $30.68 $30.81 $30.81 10,106
2023-05-11 $30.68 $30.79 $30.66 $30.79 $30.79 46,902
2023-05-10 $31.03 $31.03 $30.68 $30.93 $30.93 94,194
2023-05-09 $30.88 $30.97 $30.86 $30.92 $30.92 4,687
2023-05-08 $31.12 $31.13 $31.02 $31.03 $31.03 1,741
2023-05-05 $30.94 $31.18 $30.94 $31.11 $31.11 6,726
2023-05-04 $30.69 $30.77 $30.58 $30.70 $30.70 3,506
2023-05-03 $31.16 $31.22 $30.87 $30.87 $30.87 2,342
2023-05-02 $30.91 $31.15 $30.91 $31.12 $31.12 7,909
2023-05-01 $31.61 $31.69 $31.56 $31.56 $31.56 8,631
2023-04-28 $31.37 $31.49 $31.37 $31.46 $31.46 3,914
2023-04-27 $30.98 $31.30 $30.98 $31.30 $31.30 4,378
2023-04-26 $31.28 $31.28 $30.92 $30.96 $30.96 132,461
2023-04-25 $31.54 $31.58 $31.39 $31.41 $31.41 19,776
2023-04-24 $31.42 $31.59 $31.42 $31.58 $31.58 8,136
2023-04-21 $31.53 $31.53 $31.33 $31.50 $31.50 4,993
2023-04-20 $31.52 $31.52 $31.33 $31.41 $31.41 12,588
2023-04-19 $31.51 $31.67 $31.51 $31.65 $31.65 4,824
2023-04-18 $31.65 $31.66 $31.58 $31.64 $31.64 11,833
2023-04-17 $31.58 $31.66 $31.53 $31.66 $31.66 6,869
2023-04-14 $31.61 $31.62 $31.39 $31.48 $31.48 9,536
2023-04-13 $31.20 $31.47 $31.20 $31.44 $31.44 11,614
2023-04-12 $31.41 $31.50 $31.24 $31.27 $31.27 6,742
2023-04-11 $31.43 $31.49 $31.37 $31.39 $31.39 9,507
2023-04-10 $31.28 $31.28 $31.09 $31.28 $31.28 2,444
2023-04-06 $31.40 $31.40 $31.27 $31.32 $31.32 8,312
2023-04-05 $31.12 $31.31 $31.12 $31.31 $31.31 5,995
2023-04-04 $31.14 $31.14 $30.92 $30.99 $30.99 10,129
2023-04-03 $31.04 $31.17 $31.04 $31.14 $31.14 3,521
2023-03-31 $31.12 $31.32 $31.12 $31.32 $31.07 6,866
2023-03-30 $31.05 $31.08 $30.88 $31.01 $30.76 64,752
2023-03-29 $30.79 $30.88 $30.77 $30.86 $30.62 6,276
2023-03-28 $30.61 $30.61 $30.55 $30.56 $30.32 2,327
2023-03-27 $30.61 $30.65 $30.46 $30.54 $30.29 11,162
2023-03-24 $29.90 $30.30 $29.90 $30.29 $30.04 3,312
2023-03-23 $30.24 $30.30 $29.84 $30.00 $29.76 5,039
2023-03-22 $30.65 $30.69 $30.14 $30.14 $29.90 24,878
2023-03-21 $30.71 $30.71 $30.47 $30.65 $30.40 27,587
2023-03-20 $30.35 $30.59 $30.35 $30.59 $30.35 3,782
2023-03-17 $30.46 $30.47 $30.09 $30.17 $30.17 27,908
2023-03-16 $30.17 $30.59 $30.17 $30.59 $30.59 27,769
2023-03-15 $30.13 $30.43 $30.13 $30.42 $30.42 10,152
2023-03-14 $30.57 $30.62 $30.30 $30.62 $30.62 9,584
2023-03-13 $30.58 $30.58 $30.33 $30.33 $30.33 2,863
2023-03-10 $30.54 $30.63 $30.30 $30.34 $30.34 6,760
2023-03-09 $31.04 $31.05 $30.50 $30.56 $30.56 21,006
2023-03-08 $31.04 $31.04 $30.88 $31.00 $31.00 2,075
2023-03-07 $31.40 $31.40 $31.00 $31.04 $31.04 7,328
2023-03-06 $31.46 $31.51 $31.37 $31.43 $31.43 4,010
2023-03-03 $31.13 $31.38 $31.02 $31.35 $31.35 5,231
2023-03-02 $30.84 $31.09 $30.78 $31.02 $31.02 10,841
2023-03-01 $30.93 $30.93 $30.79 $30.83 $30.83 7,999
2023-02-28 $30.95 $31.10 $30.92 $30.99 $30.99 5,838
2023-02-27 $31.29 $31.32 $31.07 $31.12 $31.12 5,585
2023-02-24 $31.26 $31.26 $31.02 $31.14 $31.14 4,247
2023-02-23 $31.46 $31.54 $31.17 $31.41 $31.41 7,011
2023-02-22 $31.53 $31.55 $31.35 $31.37 $31.37 8,171
2023-02-21 $31.78 $31.78 $31.50 $31.53 $31.53 10,758
2023-02-17 $31.75 $32.01 $31.75 $31.98 $31.98 1,513
2023-02-16 $31.74 $31.99 $31.74 $31.79 $31.79 7,371
2023-02-15 $31.75 $31.97 $31.75 $31.97 $31.97 7,335
2023-02-14 $32.11 $32.11 $31.96 $31.96 $31.96 3,356
2023-02-13 $32.02 $32.14 $32.02 $32.13 $32.13 16,084
2023-02-10 $31.70 $31.87 $31.70 $31.87 $31.87 1,835
2023-02-09 $31.93 $32.01 $31.51 $31.57 $31.57 16,767
2023-02-08 $31.93 $31.96 $31.83 $31.84 $31.84 4,441
2023-02-07 $31.83 $32.10 $31.79 $32.09 $32.09 11,555
2023-02-06 $31.92 $31.98 $31.87 $31.95 $31.95 11,766
2023-02-03 $32.04 $32.07 $31.95 $32.01 $32.01 4,807
2023-02-02 $31.95 $32.18 $31.95 $32.18 $32.18 3,903
2023-02-01 $31.96 $32.36 $31.88 $32.16 $32.16 6,586
2023-01-31 $31.62 $31.96 $31.62 $31.96 $31.96 18,375
2023-01-30 $31.69 $31.81 $31.65 $31.65 $31.65 11,228
2023-01-27 $31.73 $31.87 $31.73 $31.76 $31.76 6,938
2023-01-26 $31.76 $31.82 $31.61 $31.82 $31.82 1,942
2023-01-25 $31.84 $31.87 $31.65 $31.86 $31.86 7,652
2023-01-24 $31.71 $32.01 $31.60 $31.84 $31.84 14,393
2023-01-23 $31.75 $32.02 $31.74 $31.83 $31.83 15,851
2023-01-20 $31.61 $31.68 $31.42 $31.68 $31.68 9,132
2023-01-19 $31.56 $31.66 $31.49 $31.52 $31.52 9,389
2023-01-18 $32.08 $32.08 $31.58 $31.58 $31.58 10,941
2023-01-17 $32.36 $32.36 $32.23 $32.23 $32.23 210,727
2023-01-13 $32.42 $32.58 $32.39 $32.56 $32.56 9,406
2023-01-12 $32.49 $32.64 $32.36 $32.50 $32.50 12,743
2023-01-11 $32.46 $32.54 $32.34 $32.54 $32.54 18,190
2023-01-10 $32.43 $32.50 $32.32 $32.49 $32.49 19,965
2023-01-09 $32.90 $32.90 $32.36 $32.38 $32.38 3,558
2023-01-06 $32.45 $32.88 $32.45 $32.77 $32.77 9,583
2023-01-05 $32.10 $32.12 $31.93 $31.98 $31.98 28,656
2023-01-04 $32.08 $32.31 $32.02 $32.14 $32.14 11,176
2023-01-03 $31.89 $31.94 $31.77 $31.94 $31.94 4,626
2022-12-30 $31.93 $31.93 $31.64 $31.88 $31.88 16,699
2022-12-29 $31.94 $32.03 $31.83 $31.95 $31.95 19,885
2022-12-28 $32.16 $32.16 $31.67 $31.67 $31.67 18,701
2022-12-27 $32.22 $32.40 $32.22 $32.29 $32.03 9,781
2022-12-23 $31.93 $32.17 $31.90 $32.17 $31.91 4,029
2022-12-22 $32.11 $32.11 $31.67 $32.04 $31.79 10,097
2022-12-21 $32.05 $32.24 $32.05 $32.22 $31.96 12,333
2022-12-20 $31.79 $31.86 $31.71 $31.82 $31.56 12,119
2022-12-19 $31.99 $31.99 $31.61 $31.80 $31.55 18,193
2022-12-16 $32.03 $32.03 $31.67 $31.92 $31.67 2,848
2022-12-15 $32.61 $32.66 $32.09 $32.20 $31.94 74,459
2022-12-14 $32.90 $33.10 $32.80 $32.83 $32.57 10,830
2022-12-13 $33.28 $33.28 $32.75 $32.89 $32.89 28,134
2022-12-12 $32.30 $32.66 $32.29 $32.66 $32.66 7,191
2022-12-09 $32.57 $32.57 $32.31 $32.31 $32.31 6,251
2022-12-08 $32.27 $32.49 $32.27 $32.49 $32.49 16,300
2022-12-07 $32.08 $32.33 $32.08 $32.26 $32.26 21,724
2022-12-06 $32.58 $32.58 $32.08 $32.20 $32.20 10,529
2022-12-05 $32.59 $32.59 $32.50 $32.57 $32.57 4,183
2022-12-02 $32.59 $32.88 $32.55 $32.88 $32.88 8,949
2022-12-01 $32.89 $32.89 $32.67 $32.80 $32.80 54,078
2022-11-30 $32.01 $32.67 $31.97 $32.67 $32.67 3,373
2022-11-29 $32.08 $32.09 $31.90 $32.06 $32.06 4,031
2022-11-28 $32.22 $32.22 $31.94 $31.99 $31.99 5,934
2022-11-25 $32.33 $32.34 $32.29 $32.29 $32.29 1,919
2022-11-23 $32.28 $32.29 $32.15 $32.23 $32.23 7,625
2022-11-22 $32.09 $32.19 $32.08 $32.19 $32.19 4,335
2022-11-21 $31.82 $31.90 $31.79 $31.86 $31.86 8,357
2022-11-18 $31.63 $31.75 $31.60 $31.72 $31.72 11,841
2022-11-17 $31.19 $31.41 $31.19 $31.41 $31.41 3,010
2022-11-16 $31.43 $31.43 $31.30 $31.30 $31.30 3,847
2022-11-15 $31.59 $31.71 $31.23 $31.39 $31.39 4,321
2022-11-14 $31.54 $31.74 $31.37 $31.37 $31.37 4,936
2022-11-11 $31.51 $31.51 $31.09 $31.39 $31.39 5,335
2022-11-10 $31.20 $31.50 $31.08 $31.49 $31.49 49,073
2022-11-09 $31.02 $31.05 $30.62 $30.63 $30.63 188,481
2022-11-08 $30.92 $31.17 $30.92 $31.04 $31.04 7,574
2022-11-07 $30.58 $30.78 $30.58 $30.78 $30.78 3,764
2022-11-04 $30.54 $30.59 $30.17 $30.49 $30.49 47,730
2022-11-03 $29.80 $30.16 $29.80 $30.04 $30.04 7,605
2022-11-02 $30.56 $30.89 $30.13 $30.17 $30.17 4,680
2022-11-01 $30.39 $30.66 $30.39 $30.61 $30.61 31,713
2022-10-31 $30.45 $30.64 $30.45 $30.52 $30.52 3,169
2022-10-28 $29.88 $30.64 $29.88 $30.64 $30.64 11,305
2022-10-27 $29.88 $29.98 $29.77 $29.77 $29.77 4,054
2022-10-26 $29.99 $30.00 $29.73 $29.77 $29.77 80,826
2022-10-25 $29.18 $29.57 $29.18 $29.56 $29.56 4,414
2022-10-24 $29.11 $29.30 $29.11 $29.27 $29.27 2,260
2022-10-21 $28.55 $28.88 $28.49 $28.88 $28.88 1,162
2022-10-20 $28.56 $28.60 $28.30 $28.32 $28.32 2,931
2022-10-19 $28.65 $28.70 $28.41 $28.52 $28.52 17,549
2022-10-18 $28.85 $28.85 $28.52 $28.67 $28.67 9,047
2022-10-17 $28.41 $28.53 $28.32 $28.41 $28.41 12,516
2022-10-14 $28.47 $28.55 $28.01 $28.03 $28.03 42,166
2022-10-13 $27.39 $28.51 $27.39 $28.45 $28.45 4,347
2022-10-12 $27.97 $28.01 $27.73 $27.73 $27.73 14,155
2022-10-11 $27.75 $28.06 $27.69 $27.84 $27.84 6,577
2022-10-10 $27.88 $27.88 $27.68 $27.78 $27.78 2,232
2022-10-07 $28.27 $28.27 $27.77 $27.83 $27.83 8,566
2022-10-06 $28.67 $28.67 $28.30 $28.36 $28.36 9,181
2022-10-05 $28.60 $28.86 $28.48 $28.76 $28.76 7,197
2022-10-04 $28.66 $28.81 $28.61 $28.81 $28.81 7,526
2022-10-03 $27.85 $28.20 $27.85 $28.10 $28.10 9,255
2022-09-30 $28.04 $28.13 $27.74 $27.74 $27.74 2,760
2022-09-29 $28.14 $28.34 $28.06 $28.17 $28.17 4,692
2022-09-28 $28.27 $28.72 $28.27 $28.61 $28.61 20,982
2022-09-27 $28.57 $28.57 $28.17 $28.22 $28.22 2,407
2022-09-26 $28.59 $28.69 $28.31 $28.42 $28.42 6,673
2022-09-23 $28.96 $28.96 $28.36 $28.68 $28.68 12,931
2022-09-22 $29.00 $29.19 $29.00 $29.18 $29.18 3,703
2022-09-21 $29.74 $29.75 $29.14 $29.14 $29.14 7,296
2022-09-20 $29.61 $29.62 $29.36 $29.50 $29.50 5,981
2022-09-19 $29.72 $29.80 $29.53 $29.80 $29.80 16,668
2022-09-16 $29.49 $29.77 $29.49 $29.77 $29.77 36,723
2022-09-15 $29.83 $29.84 $29.69 $29.72 $29.72 2,660
2022-09-14 $29.94 $29.96 $29.86 $29.89 $29.89 2,554
2022-09-13 $30.16 $30.16 $29.73 $29.77 $29.77 2,792
2022-09-12 $30.88 $30.88 $30.77 $30.81 $30.81 1,345
2022-09-09 $30.52 $30.68 $30.52 $30.60 $30.60 2,538
2022-09-08 $30.14 $30.33 $29.97 $30.30 $30.30 5,456
2022-09-07 $29.83 $30.18 $29.83 $30.17 $30.17 5,839
2022-09-06 $29.80 $29.88 $29.67 $29.69 $29.69 2,696
2022-09-02 $30.42 $30.45 $29.80 $29.80 $29.80 2,074
2022-09-01 $29.76 $30.16 $29.76 $30.16 $30.16 12,038
2022-08-31 $30.14 $30.15 $29.97 $29.97 $29.97 4,093
2022-08-30 $30.15 $30.24 $30.05 $30.07 $30.07 5,930
2022-08-29 $30.34 $30.52 $30.34 $30.42 $30.42 1,573
2022-08-26 $31.32 $31.32 $30.59 $30.59 $30.59 4,645
2022-08-25 $31.14 $31.38 $31.13 $31.38 $31.38 5,487
2022-08-24 $31.00 $31.18 $31.00 $31.12 $31.12 9,016
2022-08-23 $31.16 $31.16 $31.04 $31.08 $31.08 11,029
2022-08-22 $31.45 $31.46 $31.15 $31.19 $31.19 8,323
2022-08-19 $31.75 $31.79 $31.65 $31.72 $31.72 12,578
2022-08-18 $31.82 $31.89 $31.75 $31.85 $31.85 4,513
2022-08-17 $31.80 $31.94 $31.77 $31.80 $31.80 8,576
2022-08-16 $31.87 $32.03 $31.87 $31.99 $31.99 4,792
2022-08-15 $31.72 $31.83 $31.72 $31.82 $31.82 10,498
2022-08-12 $31.54 $31.63 $31.53 $31.62 $31.62 5,034
2022-08-11 $31.48 $31.48 $31.22 $31.25 $31.25 1,421
2022-08-10 $31.19 $31.28 $31.14 $31.26 $31.26 8,104
2022-08-09 $30.90 $30.90 $30.78 $30.85 $30.85 2,089
2022-08-08 $31.06 $31.07 $30.83 $30.92 $30.92 7,744
2022-08-05 $30.79 $30.88 $30.70 $30.88 $30.88 4,845
2022-08-04 $30.94 $30.95 $30.85 $30.90 $30.90 4,164
2022-08-03 $30.90 $31.12 $30.74 $31.10 $31.10 22,347
2022-08-02 $30.86 $31.03 $30.74 $30.75 $30.75 5,878
2022-08-01 $30.87 $30.99 $30.85 $30.98 $30.98 15,841
2022-07-29 $30.83 $30.96 $30.79 $30.93 $30.93 20,614
2022-07-28 $30.59 $30.90 $30.59 $30.84 $30.84 29,544
2022-07-27 $30.27 $30.63 $30.27 $30.59 $30.59 3,844
2022-07-26 $30.24 $30.40 $30.24 $30.30 $30.30 2,717
2022-07-25 $30.27 $30.28 $30.14 $30.26 $30.26 38,688
2022-07-22 $30.25 $30.25 $30.02 $30.13 $30.13 11,560
2022-07-21 $30.03 $30.18 $30.03 $30.18 $30.18 8,858
2022-07-20 $30.08 $30.26 $29.97 $30.08 $30.08 4,991
2022-07-19 $30.12 $30.23 $30.09 $30.23 $30.23 4,856
2022-07-18 $30.10 $30.10 $29.68 $29.74 $29.74 3,225
2022-07-15 $30.00 $30.11 $29.91 $30.11 $30.11 6,708
2022-07-14 $29.52 $29.70 $29.39 $29.69 $29.69 9,300
2022-07-13 $29.65 $30.03 $29.65 $29.89 $29.89 12,658
2022-07-12 $30.25 $30.29 $29.95 $30.04 $30.04 6,085
2022-07-11 $30.15 $30.18 $30.04 $30.09 $30.09 11,334
2022-07-08 $30.26 $30.31 $30.14 $30.22 $30.22 2,518
2022-07-07 $30.22 $30.26 $30.15 $30.26 $30.26 10,017
2022-07-06 $30.15 $30.17 $29.96 $30.06 $30.06 3,609
2022-07-05 $29.66 $30.01 $29.63 $30.01 $30.01 8,639
2022-07-01 $30.00 $30.29 $29.82 $30.28 $30.28 7,378
2022-06-30 $29.98 $30.24 $29.97 $30.19 $29.99 22,610
2022-06-29 $30.33 $30.33 $30.17 $30.24 $30.05 3,659
2022-06-28 $30.85 $30.91 $30.28 $30.28 $30.08 33,699
2022-06-27 $30.70 $30.70 $30.56 $30.60 $30.40 29,796
2022-06-24 $30.20 $30.59 $30.20 $30.57 $30.37 24,043
2022-06-23 $29.87 $30.02 $29.76 $30.02 $29.83 17,037
2022-06-22 $29.53 $29.85 $29.53 $29.74 $29.55 9,106
2022-06-21 $29.43 $29.78 $29.43 $29.72 $29.53 12,200
2022-06-17 $29.23 $29.23 $28.97 $29.10 $28.91 8,008
2022-06-16 $29.01 $29.15 $28.95 $29.07 $28.88 61,910
2022-06-15 $29.52 $29.73 $29.45 $29.58 $29.39 6,295
2022-06-14 $29.89 $29.90 $29.38 $29.50 $29.30 13,889
2022-06-13 $30.02 $30.14 $29.82 $29.82 $29.62 12,462
2022-06-10 $30.80 $30.85 $30.62 $30.71 $30.51 364,509
2022-06-09 $31.64 $31.64 $31.10 $31.10 $30.90 4,554
2022-06-08 $31.88 $31.96 $31.64 $31.65 $31.45 7,522
2022-06-07 $31.73 $32.14 $31.67 $32.13 $31.92 4,791
2022-06-06 $31.95 $31.95 $31.82 $31.85 $31.65 6,020
2022-06-03 $31.93 $32.06 $31.85 $31.89 $31.68 5,214
2022-06-02 $31.71 $32.17 $31.59 $32.17 $31.96 6,169
2022-06-01 $32.39 $32.39 $31.80 $31.99 $31.79 5,133
2022-05-31 $32.27 $32.28 $32.08 $32.28 $32.07 6,488
2022-05-27 $32.25 $32.43 $32.22 $32.43 $32.22 5,851
2022-05-26 $32.07 $32.14 $32.07 $32.07 $31.86 4,134
2022-05-25 $31.68 $31.83 $31.57 $31.80 $31.59 6,044
2022-05-24 $31.36 $31.68 $31.27 $31.60 $31.40 3,567
2022-05-23 $31.19 $31.42 $31.11 $31.25 $31.05 3,860
2022-05-20 $30.88 $30.88 $30.45 $30.86 $30.66 7,237
2022-05-19 $30.82 $30.92 $30.59 $30.71 $30.51 19,312
2022-05-18 $31.97 $31.97 $31.17 $31.17 $30.96 6,216
2022-05-17 $31.86 $32.07 $31.86 $32.06 $31.85 3,487
2022-05-16 $31.63 $31.86 $31.50 $31.73 $31.52 3,704
2022-05-13 $31.51 $31.59 $31.50 $31.59 $31.39 2,886
2022-05-12 $31.18 $31.26 $30.91 $31.24 $31.04 11,071
2022-05-11 $31.20 $31.54 $31.11 $31.11 $30.91 4,629
2022-05-10 $31.72 $31.72 $31.13 $31.21 $31.01 8,609
2022-05-09 $31.54 $31.63 $31.41 $31.41 $31.21 6,408
2022-05-06 $31.46 $31.65 $31.31 $31.65 $31.45 4,446
2022-05-05 $31.64 $31.80 $31.45 $31.62 $31.41 9,117
2022-05-04 $31.60 $32.31 $31.55 $32.27 $32.06 14,679
2022-05-03 $31.43 $31.63 $31.21 $31.44 $31.24 10,953
2022-05-02 $31.38 $31.53 $30.87 $31.28 $31.08 3,635
2022-04-29 $32.11 $32.11 $31.30 $31.30 $31.10 6,078
2022-04-28 $31.94 $32.28 $31.87 $32.15 $31.94 5,500
2022-04-27 $31.85 $32.12 $31.81 $31.81 $31.61 13,552
2022-04-26 $32.37 $32.37 $31.95 $31.95 $31.74 5,435
2022-04-25 $32.26 $32.43 $31.95 $32.43 $32.22 12,651
2022-04-22 $32.70 $32.70 $32.40 $32.40 $32.19 76,940
2022-04-21 $33.45 $33.45 $33.06 $33.06 $32.85 31,773
2022-04-20 $33.06 $33.26 $33.06 $33.16 $32.95 2,414
2022-04-19 $32.68 $32.95 $32.68 $32.89 $32.68 5,986
2022-04-18 $32.45 $32.60 $32.36 $32.44 $32.23 9,091
2022-04-14 $32.64 $32.76 $32.56 $32.56 $32.35 9,027
2022-04-13 $32.68 $32.70 $32.53 $32.70 $32.49 7,825
2022-04-12 $32.70 $32.79 $32.50 $32.56 $32.35 3,483
2022-04-11 $32.80 $32.82 $32.62 $32.62 $32.41 6,047
2022-04-08 $32.76 $32.92 $32.71 $32.78 $32.57 3,958
2022-04-07 $32.52 $32.82 $32.44 $32.75 $32.54 13,799
2022-04-06 $32.48 $32.66 $32.48 $32.61 $32.40 2,095
2022-04-05 $32.50 $32.72 $32.36 $32.36 $32.15 5,844
2022-04-04 $32.44 $32.55 $32.43 $32.55 $32.34 3,174
2022-04-01 $32.28 $32.60 $32.28 $32.60 $32.39 1,779
2022-03-31 $32.84 $32.84 $32.59 $32.59 $32.12 4,628
2022-03-30 $32.70 $32.81 $32.67 $32.75 $32.29 5,881
2022-03-29 $32.64 $32.78 $32.51 $32.78 $32.31 4,201
2022-03-28 $32.43 $32.43 $32.20 $32.40 $31.94 2,155
2022-03-25 $32.39 $32.41 $32.25 $32.40 $31.94 7,214
2022-03-24 $31.94 $32.12 $31.94 $32.12 $31.66 20,502
2022-03-23 $31.96 $31.96 $31.81 $31.81 $31.35 4,154
2022-03-22 $32.05 $32.10 $32.04 $32.06 $31.60 3,591
2022-03-21 $31.97 $31.97 $31.74 $31.89 $31.44 6,934
2022-03-18 $31.84 $31.86 $31.60 $31.86 $31.41 29,503
2022-03-17 $31.59 $31.87 $31.56 $31.80 $31.35 4,445
2022-03-16 $31.46 $31.53 $31.25 $31.53 $31.08 4,294
2022-03-15 $31.12 $31.44 $31.12 $31.41 $30.96 1,665
2022-03-14 $31.07 $31.07 $30.86 $30.92 $30.48 2,233
2022-03-11 $31.26 $31.26 $30.89 $30.89 $30.45 2,152
2022-03-10 $31.08 $31.09 $30.97 $31.09 $30.65 6,569
2022-03-09 $31.29 $31.40 $31.18 $31.19 $30.74 7,096
2022-03-08 $31.43 $31.56 $31.02 $31.02 $30.58 2,219
2022-03-07 $31.73 $31.74 $31.47 $31.49 $31.04 18,316
2022-03-04 $31.67 $31.96 $31.51 $31.93 $31.48 6,271
2022-03-03 $31.98 $32.05 $31.70 $31.85 $31.39 21,704
2022-03-02 $31.43 $31.78 $31.43 $31.71 $31.26 5,008
2022-03-01 $31.61 $31.61 $31.09 $31.29 $30.84 15,080
2022-02-28 $31.41 $31.54 $31.27 $31.54 $31.09 10,477
2022-02-25 $31.26 $31.81 $31.23 $31.75 $31.30 7,717
2022-02-24 $30.60 $30.90 $30.30 $30.86 $30.42 24,471
2022-02-23 $31.57 $31.57 $31.12 $31.12 $30.68 4,652
2022-02-22 $31.49 $31.61 $31.26 $31.42 $30.98 11,534
2022-02-18 $31.56 $31.67 $31.42 $31.56 $31.11 14,286
2022-02-17 $31.41 $31.66 $31.41 $31.51 $31.06 6,067
2022-02-16 $31.57 $31.73 $31.47 $31.65 $31.20 4,487
2022-02-15 $31.69 $31.73 $31.48 $31.61 $31.16 8,681
2022-02-14 $31.44 $31.44 $31.11 $31.37 $30.92 16,869
2022-02-11 $31.77 $31.79 $31.48 $31.57 $31.12 5,991
2022-02-10 $31.97 $32.11 $31.70 $31.70 $31.25 6,714
2022-02-09 $32.21 $32.21 $32.08 $32.14 $31.68 16,687
2022-02-08 $31.90 $32.00 $31.89 $31.99 $31.53 2,642
2022-02-07 $31.75 $31.91 $31.68 $31.73 $31.27 15,959
2022-02-04 $31.82 $31.95 $31.64 $31.84 $31.38 8,372
2022-02-03 $32.11 $32.20 $31.98 $31.98 $31.52 12,431
2022-02-02 $31.95 $32.26 $31.95 $32.26 $31.80 26,729
2022-02-01 $31.95 $32.00 $31.75 $32.00 $31.54 4,392
2022-01-31 $31.67 $32.04 $31.67 $32.04 $31.59 5,344
2022-01-28 $31.22 $31.80 $31.12 $31.80 $31.34 179,869
2022-01-27 $31.67 $31.67 $31.31 $31.36 $30.92 6,067
2022-01-26 $31.69 $31.73 $31.19 $31.30 $30.86 9,587
2022-01-25 $31.43 $31.81 $31.07 $31.59 $31.14 42,836
2022-01-24 $31.68 $31.68 $30.96 $31.64 $31.19 20,136
2022-01-21 $32.01 $32.11 $31.81 $31.81 $31.35 3,532
2022-01-20 $32.24 $32.39 $31.93 $31.93 $31.48 5,189
2022-01-19 $32.34 $32.43 $32.16 $32.21 $31.75 38,316
2022-01-18 $32.33 $32.44 $32.30 $32.37 $31.91 48,501
2022-01-14 $32.55 $32.72 $32.50 $32.71 $32.24 7,590
2022-01-13 $32.68 $32.87 $32.66 $32.66 $32.19 3,686
2022-01-12 $32.67 $32.71 $32.63 $32.69 $32.22 6,971
2022-01-11 $32.50 $32.72 $32.49 $32.72 $32.25 18,586
2022-01-10 $32.64 $32.69 $32.51 $32.69 $32.22 6,953
2022-01-07 $32.42 $32.63 $32.37 $32.60 $32.14 2,145
2022-01-06 $32.49 $32.51 $32.42 $32.42 $31.96 1,673
2022-01-05 $32.57 $32.75 $32.41 $32.41 $31.95 7,390
2022-01-04 $32.42 $32.55 $32.39 $32.44 $31.98 23,176
2022-01-03 $32.04 $32.20 $31.97 $32.20 $31.74 2,309
2021-12-31 $32.14 $32.19 $32.08 $32.13 $31.67 3,596
2021-12-30 $32.19 $32.20 $32.13 $32.13 $31.67 820
2021-12-29 $32.13 $32.17 $32.12 $32.17 $31.71 10,370
2021-12-28 $32.35 $32.37 $32.32 $32.32 $31.61 2,281
2021-12-27 $32.12 $32.23 $32.12 $32.23 $31.51 2,962
2021-12-23 $31.94 $32.01 $31.94 $31.98 $31.27 1,815
2021-12-22 $31.67 $31.84 $31.67 $31.84 $31.13 2,311
2021-12-21 $31.75 $31.77 $31.64 $31.66 $30.96 4,111
2021-12-20 $31.37 $31.57 $31.34 $31.57 $30.87 2,438
2021-12-17 $31.80 $31.87 $31.65 $31.65 $30.95 2,534
2021-12-16 $31.75 $32.12 $31.75 $32.04 $31.33 5,820
2021-12-15 $31.41 $31.69 $31.39 $31.69 $30.99 4,746
2021-12-14 $31.32 $31.46 $31.32 $31.41 $30.71 13,331
2021-12-13 $31.26 $31.40 $31.26 $31.35 $30.65 3,355
2021-12-10 $31.19 $31.25 $31.16 $31.25 $30.56 7,871
2021-12-09 $31.03 $31.12 $31.03 $31.08 $30.39 1,709
2021-12-08 $30.96 $31.12 $30.96 $31.10 $30.41 17,385
2021-12-07 $31.17 $31.17 $31.11 $31.11 $30.42 725
2021-12-06 $30.77 $31.11 $30.77 $31.00 $30.31 2,639
2021-12-03 $30.43 $30.61 $30.43 $30.61 $29.93 5,634
2021-12-02 $30.36 $30.52 $30.36 $30.39 $29.72 5,145
2021-12-01 $30.30 $30.52 $30.03 $30.03 $29.36 1,382
2021-11-30 $30.40 $30.40 $29.87 $29.87 $29.21 6,870
2021-11-29 $30.76 $30.87 $30.64 $30.79 $30.11 12,342
2021-11-26 $30.85 $30.85 $30.67 $30.74 $30.06 1,982
2021-11-24 $31.26 $31.27 $31.24 $31.26 $30.56 3,053
2021-11-23 $31.25 $31.38 $31.25 $31.35 $30.65 40,125
2021-11-22 $31.28 $31.35 $31.15 $31.15 $30.46 1,977
2021-11-19 $31.03 $31.04 $30.98 $30.98 $30.29 1,965
2021-11-18 $31.16 $31.17 $31.13 $31.17 $30.48 2,301
2021-11-17 $31.29 $31.39 $31.29 $31.37 $30.68 6,487
2021-11-16 $31.45 $31.51 $31.41 $31.41 $30.71 9,631
2021-11-15 $31.55 $31.55 $31.47 $31.51 $30.81 7,677
2021-11-12 $31.54 $31.54 $31.48 $31.48 $30.78 4,154
2021-11-11 $31.47 $31.47 $31.42 $31.44 $30.74 2,983
2021-11-10 $31.56 $31.56 $31.53 $31.55 $30.85 2,288
2021-11-09 $31.44 $31.46 $31.42 $31.45 $30.76 3,640
2021-11-08 $31.49 $31.51 $31.43 $31.46 $30.76 3,110
2021-11-05 $31.70 $31.70 $31.57 $31.57 $30.87 5,782
2021-11-04 $31.51 $31.51 $31.33 $31.46 $30.76 7,240
2021-11-03 $31.49 $31.55 $31.49 $31.55 $30.85 487
2021-11-02 $31.32 $31.39 $31.32 $31.39 $30.69 1,769
2021-11-01 $31.23 $31.23 $31.23 $31.23 $30.54 301
2021-10-29 $31.15 $31.19 $31.15 $31.19 $30.50 317
2021-10-28 $31.05 $31.20 $31.05 $31.20 $30.51 4,580
2021-10-27 $31.26 $31.26 $31.00 $31.00 $30.31 3,630
2021-10-26 $31.26 $31.36 $31.26 $31.32 $30.62 21,628
2021-10-25 $31.26 $31.34 $31.26 $31.27 $30.58 2,562
2021-10-22 $31.35 $31.36 $31.23 $31.31 $30.62 14,044
2021-10-21 $31.26 $31.29 $31.21 $31.29 $30.60 10,009
2021-10-20 $31.19 $31.39 $31.19 $31.34 $30.65 8,387
2021-10-19 $30.98 $31.07 $30.97 $31.07 $30.38 7,012
2021-10-18 $30.93 $30.94 $30.79 $30.79 $30.10 9,046
2021-10-15 $31.09 $31.09 $31.04 $31.07 $30.38 1,074
2021-10-14 $30.79 $30.98 $30.75 $30.94 $30.25 1,418
2021-10-13 $30.45 $30.58 $30.28 $30.56 $29.89 22,734
2021-10-12 $30.71 $30.71 $30.46 $30.46 $29.78 1,824
2021-10-11 $30.92 $30.92 $30.64 $30.64 $29.96 3,133
2021-10-08 $30.98 $30.98 $30.89 $30.89 $30.21 818
2021-10-07 $31.04 $31.16 $31.00 $31.00 $30.31 5,225
2021-10-06 $30.45 $30.85 $30.45 $30.85 $30.17 2,565
2021-10-05 $30.65 $30.89 $30.65 $30.72 $30.04 18,364
2021-10-04 $30.79 $30.79 $30.54 $30.61 $29.93 4,114
2021-10-01 $30.60 $30.73 $30.55 $30.65 $29.97 2,005
2021-09-30 $30.98 $30.98 $30.63 $30.63 $29.71 97,631
2021-09-29 $30.86 $31.18 $30.86 $31.06 $30.13 3,355
2021-09-28 $31.00 $31.00 $30.82 $30.85 $29.93 5,026
2021-09-27 $31.15 $31.33 $31.15 $31.18 $30.24 2,204
2021-09-24 $31.24 $31.24 $31.18 $31.20 $30.26 845
2021-09-23 $31.25 $31.27 $31.17 $31.17 $30.24 4,385
2021-09-22 $30.99 $31.07 $30.93 $30.93 $30.00 4,121
2021-09-21 $31.00 $31.03 $30.83 $30.86 $29.94 2,954
2021-09-20 $30.98 $31.09 $30.68 $30.92 $29.99 16,203
2021-09-17 $31.47 $31.47 $31.22 $31.22 $30.29 4,500
2021-09-16 $31.36 $31.41 $31.36 $31.41 $30.47 1,617
2021-09-15 $31.56 $31.62 $31.56 $31.57 $30.62 2,210
2021-09-14 $31.64 $31.64 $31.39 $31.40 $30.46 9,537
2021-09-13 $31.82 $31.82 $31.56 $31.64 $30.69 4,515
2021-09-10 $31.72 $31.78 $31.63 $31.63 $30.68 5,232
2021-09-09 $32.00 $32.00 $31.80 $31.81 $30.85 8,938
2021-09-08 $31.93 $32.08 $31.91 $32.06 $31.09 2,978
2021-09-07 $32.17 $32.17 $31.92 $31.92 $30.97 2,180
2021-09-03 $32.31 $32.37 $32.26 $32.30 $31.33 1,258
2021-09-02 $32.29 $32.38 $32.25 $32.38 $31.41 10,192
2021-09-01 $32.23 $32.23 $32.09 $32.12 $31.16 5,530
2021-08-31 $32.24 $32.28 $32.14 $32.22 $31.25 3,955
2021-08-30 $32.24 $32.24 $32.19 $32.19 $31.23 863
2021-08-27 $32.19 $32.19 $32.11 $32.11 $31.15 2,142
2021-08-26 $32.12 $32.13 $32.08 $32.09 $31.12 2,283
2021-08-25 $32.28 $32.28 $32.17 $32.20 $31.24 8,000
2021-08-24 $32.21 $32.22 $32.20 $32.20 $31.24 11,721
2021-08-23 $32.41 $32.45 $32.38 $32.38 $31.41 914
2021-08-20 $32.38 $32.42 $32.37 $32.37 $31.40 1,487
2021-08-19 $32.14 $32.30 $32.13 $32.19 $31.22 21,471
2021-08-18 $32.41 $32.41 $32.15 $32.15 $31.18 8,260
2021-08-17 $32.20 $32.53 $32.20 $32.53 $31.56 2,785
2021-08-16 $32.37 $32.46 $32.37 $32.46 $31.49 16,993
2021-08-13 $32.15 $32.25 $32.15 $32.22 $31.26 3,179
2021-08-12 $32.01 $32.04 $32.01 $32.04 $31.08 509
2021-08-11 $31.99 $31.99 $31.94 $31.94 $30.98 2,071
2021-08-10 $31.89 $31.89 $31.89 $31.89 $30.93 299
2021-08-09 $31.72 $31.72 $31.64 $31.67 $30.72 3,178
2021-08-06 $31.70 $31.72 $31.68 $31.69 $30.74 8,324
2021-08-05 $31.59 $31.66 $31.59 $31.66 $30.71 883
2021-08-04 $31.56 $31.61 $31.55 $31.55 $30.61 3,690
2021-08-03 $31.82 $31.88 $31.76 $31.87 $30.91 4,019
2021-08-02 $31.79 $31.79 $31.62 $31.62 $30.67 3,681
2021-07-30 $31.71 $31.71 $31.59 $31.61 $30.66 812
2021-07-29 $31.71 $31.77 $31.71 $31.72 $30.76 4,804
2021-07-28 $31.64 $31.64 $31.56 $31.61 $30.66 2,549
2021-07-27 $31.69 $31.70 $31.63 $31.68 $30.73 4,149
2021-07-26 $31.52 $31.54 $31.51 $31.54 $30.59 1,979
2021-07-23 $31.41 $31.54 $31.41 $31.52 $30.58 2,667
2021-07-22 $31.18 $31.27 $31.18 $31.25 $30.31 3,840
2021-07-21 $31.33 $31.33 $31.23 $31.23 $30.30 3,815
2021-07-20 $31.20 $31.31 $31.13 $31.15 $30.22 2,255
2021-07-19 $31.03 $31.03 $30.71 $30.90 $29.97 6,587
2021-07-16 $31.38 $31.38 $31.34 $31.34 $30.40 1,213
2021-07-15 $31.23 $31.36 $31.23 $31.36 $30.42 3,312
2021-07-14 $31.21 $31.31 $31.20 $31.29 $30.35 7,808
2021-07-13 $31.17 $31.19 $31.09 $31.11 $30.17 2,027
2021-07-12 $31.20 $31.22 $31.19 $31.19 $30.25 4,533
2021-07-09 $31.18 $31.18 $31.12 $31.15 $30.22 4,006
2021-07-08 $30.88 $30.89 $30.82 $30.88 $29.96 2,409
2021-07-07 $30.94 $31.07 $30.94 $31.07 $30.13 2,343
2021-07-06 $30.96 $30.96 $30.70 $30.91 $29.98 11,573
2021-07-02 $31.00 $31.12 $31.00 $31.09 $30.16 60,134
2021-07-01 $30.85 $30.98 $30.83 $30.91 $29.98 2,934
2021-06-30 $30.84 $30.94 $30.84 $30.94 $29.83 2,308
2021-06-29 $30.87 $30.88 $30.71 $30.75 $29.65 14,811
2021-06-28 $30.94 $30.94 $30.87 $30.87 $29.76 1,220
2021-06-25 $30.82 $30.93 $30.82 $30.93 $29.82 1,890
2021-06-24 $30.68 $30.77 $30.68 $30.77 $29.67 708
2021-06-23 $30.82 $30.82 $30.65 $30.65 $29.56 3,168
2021-06-22 $30.85 $30.96 $30.85 $30.88 $29.77 2,106
2021-06-21 $30.81 $30.87 $30.81 $30.87 $29.77 2,259
2021-06-18 $30.62 $30.62 $30.49 $30.49 $29.40 562
2021-06-17 $30.99 $31.06 $30.89 $31.00 $29.89 4,834
2021-06-16 $31.30 $31.30 $31.10 $31.10 $29.99 2,726
2021-06-15 $31.24 $31.31 $31.24 $31.31 $30.19 1,144
2021-06-14 $31.20 $31.31 $31.14 $31.31 $30.18 3,984
2021-06-11 $31.34 $31.39 $31.31 $31.39 $30.27 1,608
2021-06-10 $31.40 $31.47 $31.34 $31.45 $30.32 7,620
2021-06-09 $31.25 $31.25 $31.18 $31.18 $30.06 832
2021-06-08 $31.05 $31.07 $31.05 $31.07 $29.95 5,682
2021-06-07 $31.24 $31.27 $31.24 $31.27 $30.15 1,624
2021-06-04 $31.32 $31.39 $31.32 $31.33 $30.21 7,570
2021-06-03 $31.07 $31.20 $31.06 $31.20 $30.08 2,479
2021-06-02 $31.08 $31.10 $31.04 $31.08 $29.96 3,337
2021-06-01 $31.04 $31.04 $30.95 $30.98 $29.87 2,601
2021-05-28 $31.17 $31.18 $31.14 $31.14 $30.02 5,596
2021-05-27 $31.23 $31.23 $31.08 $31.08 $29.96 4,077
2021-05-26 $31.09 $31.21 $31.09 $31.12 $30.01 2,352
2021-05-25 $31.25 $31.26 $31.18 $31.20 $30.08 23,108
2021-05-24 $31.53 $31.53 $31.41 $31.41 $30.28 3,280
2021-05-21 $31.46 $31.47 $31.32 $31.36 $30.23 7,448
2021-05-20 $31.41 $31.41 $31.32 $31.32 $30.20 766
2021-05-19 $31.01 $31.04 $30.90 $31.04 $29.93 4,042
2021-05-18 $31.31 $31.37 $31.27 $31.27 $30.15 7,901
2021-05-17 $31.65 $31.65 $31.47 $31.48 $30.35 7,587
2021-05-14 $31.54 $31.65 $31.52 $31.59 $30.46 3,529
2021-05-13 $31.39 $31.54 $31.36 $31.47 $30.34 3,920
2021-05-12 $31.17 $31.29 $30.99 $30.99 $29.88 5,742
2021-05-11 $31.37 $31.39 $31.24 $31.32 $30.20 16,931
2021-05-10 $31.65 $31.88 $31.65 $31.68 $30.55 2,129
2021-05-07 $31.38 $31.50 $31.37 $31.47 $30.34 4,735
2021-05-06 $31.22 $31.35 $31.21 $31.35 $30.23 2,937
2021-05-05 $30.98 $31.12 $30.98 $31.07 $29.96 4,700
2021-05-04 $31.00 $31.00 $30.93 $30.98 $29.87 7,135
2021-05-03 $30.85 $31.05 $30.80 $30.95 $29.84 9,980
2021-04-30 $30.57 $30.64 $30.53 $30.64 $29.54 4,417
2021-04-29 $30.50 $30.61 $30.50 $30.61 $29.52 889
2021-04-28 $30.48 $30.50 $30.43 $30.43 $29.34 1,490
2021-04-27 $30.51 $30.53 $30.49 $30.51 $29.41 2,305
2021-04-26 $30.62 $30.63 $30.56 $30.56 $29.47 4,519
2021-04-23 $30.64 $30.84 $30.64 $30.78 $29.68 3,556
2021-04-22 $30.92 $30.92 $30.67 $30.69 $29.59 1,127
2021-04-21 $30.70 $30.93 $30.70 $30.92 $29.81 6,179
2021-04-20 $30.62 $30.81 $30.62 $30.77 $29.67 6,722
2021-04-19 $30.73 $30.80 $30.68 $30.68 $29.58 9,310
2021-04-16 $30.72 $30.79 $30.72 $30.79 $29.69 1,455
2021-04-15 $30.44 $30.53 $30.44 $30.52 $29.43 3,418
2021-04-14 $30.12 $30.29 $30.12 $30.26 $29.18 4,130
2021-04-13 $30.26 $30.32 $30.21 $30.30 $29.21 6,178
2021-04-12 $30.28 $30.33 $30.28 $30.32 $29.24 2,521
2021-04-09 $30.20 $30.28 $30.13 $30.28 $29.19 6,757
2021-04-08 $30.19 $30.20 $30.16 $30.16 $29.08 7,338
2021-04-07 $30.31 $30.32 $30.15 $30.18 $29.10 5,828
2021-04-06 $30.22 $30.28 $30.20 $30.20 $29.12 13,535
2021-04-05 $30.16 $30.31 $30.16 $30.23 $29.15 9,856
2021-04-01 $29.95 $30.01 $29.83 $29.98 $28.91 5,500
2021-03-31 $30.21 $30.28 $30.17 $30.23 $28.92 59,360
2021-03-30 $30.35 $30.36 $30.22 $30.23 $28.92 7,178
2021-03-29 $30.33 $30.58 $30.29 $30.53 $29.21 11,319
2021-03-26 $30.01 $30.33 $29.95 $30.33 $29.02 24,736
2021-03-25 $29.68 $29.87 $29.66 $29.87 $28.57 9,675
2021-03-24 $29.78 $29.81 $29.66 $29.66 $28.38 3,554
2021-03-23 $29.78 $29.78 $29.61 $29.61 $28.33 1,061
2021-03-22 $29.61 $29.73 $29.61 $29.73 $28.44 1,698
2021-03-19 $29.46 $29.62 $29.46 $29.52 $28.24 3,508
2021-03-18 $29.78 $29.78 $29.63 $29.63 $28.34 3,106
2021-03-17 $29.63 $29.63 $29.53 $29.62 $28.33 8,349
2021-03-16 $29.61 $29.63 $29.61 $29.63 $28.35 806
2021-03-15 $29.31 $29.59 $29.31 $29.59 $28.31 1,269
2021-03-12 $29.05 $29.29 $29.05 $29.23 $27.96 5,029
2021-03-11 $29.36 $29.36 $29.05 $29.05 $27.79 7,566
2021-03-10 $29.13 $29.24 $29.13 $29.24 $27.97 3,701
2021-03-09 $29.03 $29.16 $28.93 $28.94 $27.69 3,081
2021-03-08 $28.82 $29.14 $28.82 $28.93 $27.67 13,335
2021-03-05 $28.14 $28.72 $28.14 $28.66 $27.42 9,394
2021-03-04 $28.36 $28.52 $27.95 $28.05 $26.84 42,555
2021-03-03 $28.26 $28.51 $28.26 $28.36 $27.13 7,428
2021-03-02 $28.43 $28.51 $28.30 $28.34 $27.11 14,473
2021-03-01 $28.38 $28.55 $28.32 $28.32 $27.10 2,519
2021-02-26 $28.16 $28.26 $28.00 $28.00 $26.79 15,312
2021-02-25 $28.80 $28.80 $28.38 $28.46 $27.23 4,076
2021-02-24 $28.58 $28.88 $28.58 $28.80 $27.55 8,002
2021-02-23 $28.49 $28.63 $28.49 $28.58 $27.34 5,932
2021-02-22 $28.32 $28.58 $28.30 $28.56 $27.32 6,885
2021-02-19 $28.60 $28.60 $28.44 $28.44 $27.21 1,144
2021-02-18 $28.59 $28.71 $28.59 $28.65 $27.41 10,028
2021-02-17 $28.46 $28.62 $28.46 $28.62 $27.38 3,480
2021-02-16 $28.47 $28.47 $28.39 $28.40 $27.17 2,601
2021-02-12 $28.52 $28.52 $28.40 $28.52 $27.29 5,351
2021-02-11 $28.54 $28.54 $28.43 $28.50 $27.27 5,341
2021-02-10 $28.68 $28.68 $28.53 $28.53 $27.29 2,374
2021-02-09 $28.52 $28.63 $28.51 $28.58 $27.34 14,041
2021-02-08 $28.62 $28.62 $28.49 $28.57 $27.33 5,668
2021-02-05 $28.66 $28.66 $28.61 $28.62 $27.38 3,799
2021-02-04 $28.29 $28.42 $28.29 $28.42 $27.19 1,076
2021-02-03 $28.09 $28.21 $28.07 $28.18 $26.96 20,638
2021-02-02 $28.22 $28.37 $28.18 $28.18 $26.96 6,365
2021-02-01 $28.21 $28.21 $27.97 $28.01 $26.80 12,849
2021-01-29 $28.38 $28.38 $27.81 $27.95 $26.74 21,251
2021-01-28 $28.46 $28.63 $28.35 $28.35 $27.12 11,893
2021-01-27 $28.45 $28.56 $28.22 $28.22 $27.00 8,236
2021-01-26 $28.76 $28.85 $28.76 $28.78 $27.53 991
2021-01-25 $28.59 $28.77 $28.56 $28.77 $27.53 22,116
2021-01-22 $28.48 $28.69 $28.47 $28.59 $27.35 29,265
2021-01-21 $28.84 $28.84 $28.64 $28.68 $27.44 2,315
2021-01-20 $28.72 $28.85 $28.69 $28.85 $27.60 35,767
2021-01-19 $28.81 $28.81 $28.73 $28.78 $27.53 102,787
2021-01-15 $28.45 $28.66 $28.45 $28.61 $27.37 4,712
2021-01-14 $28.72 $28.76 $28.63 $28.63 $27.39 3,691
2021-01-13 $28.52 $28.72 $28.52 $28.68 $27.43 13,442
2021-01-12 $28.83 $28.83 $28.46 $28.65 $27.41 15,875
2021-01-11 $28.71 $28.77 $28.67 $28.73 $27.49 5,432
2021-01-08 $28.71 $28.73 $28.60 $28.72 $27.48 4,461
2021-01-07 $28.67 $28.80 $28.67 $28.75 $27.50 5,895
2021-01-06 $28.24 $28.80 $28.24 $28.69 $27.45 10,166
2021-01-05 $28.32 $28.39 $28.32 $28.36 $27.13 6,376
2021-01-04 $28.14 $28.30 $28.10 $28.29 $27.07 32,647
2020-12-31 $28.42 $28.68 $28.34 $28.66 $27.42 6,926
2020-12-30 $28.44 $28.48 $28.38 $28.38 $27.15 4,712
2020-12-29 $28.44 $28.49 $28.30 $28.34 $27.11 15,021
2020-12-28 $28.63 $28.71 $28.57 $28.61 $27.13 7,777
2020-12-24 $28.60 $28.60 $28.47 $28.56 $27.08 2,478
2020-12-23 $28.59 $28.61 $28.55 $28.55 $27.08 4,859
2020-12-22 $28.50 $28.51 $28.37 $28.41 $26.94 6,848
2020-12-21 $28.45 $28.62 $28.42 $28.58 $27.10 9,155
2020-12-18 $28.83 $28.94 $28.75 $28.94 $27.44 12,338
2020-12-17 $28.84 $28.91 $28.84 $28.88 $27.39 9,558
2020-12-16 $28.84 $28.93 $28.75 $28.81 $27.32 5,961
2020-12-15 $28.77 $28.95 $28.75 $28.85 $27.36 4,714
2020-12-14 $29.23 $29.23 $28.68 $28.70 $27.22 3,325
2020-12-11 $28.79 $29.00 $28.79 $28.98 $27.48 2,393
2020-12-10 $28.98 $29.01 $28.91 $29.01 $27.50 3,027
2020-12-09 $29.16 $29.20 $29.02 $29.20 $27.69 10,785
2020-12-08 $28.87 $29.08 $28.87 $29.07 $27.56 5,128
2020-12-07 $28.86 $28.86 $28.74 $28.83 $27.34 3,915
2020-12-04 $28.86 $28.90 $28.80 $28.90 $27.40 7,857
2020-12-03 $28.71 $28.71 $28.63 $28.64 $27.16 2,614
2020-12-02 $28.58 $28.67 $28.57 $28.67 $27.19 6,838
2020-12-01 $28.63 $28.78 $28.60 $28.60 $27.12 2,825
2020-11-30 $28.58 $28.58 $28.24 $28.33 $26.86 4,807
2020-11-27 $28.47 $28.52 $28.47 $28.52 $27.04 478
2020-11-25 $28.56 $28.56 $28.46 $28.52 $27.05 3,347
2020-11-24 $28.65 $28.67 $28.61 $28.66 $27.18 2,823
2020-11-23 $28.24 $28.24 $28.08 $28.21 $26.76 11,607
2020-11-20 $28.20 $28.20 $28.07 $28.10 $26.64 13,167
2020-11-19 $28.05 $28.15 $27.93 $28.15 $26.69 8,426
2020-11-18 $28.55 $28.55 $28.20 $28.20 $26.74 10,681
2020-11-17 $28.55 $28.62 $28.52 $28.52 $27.04 11,258
2020-11-16 $28.74 $28.74 $28.49 $28.66 $27.18 4,895
2020-11-13 $28.17 $28.40 $28.17 $28.38 $26.92 3,968
2020-11-12 $28.05 $28.05 $27.77 $27.96 $26.51 21,513
2020-11-11 $28.38 $28.38 $28.18 $28.29 $26.83 17,355
2020-11-10 $27.76 $28.30 $27.76 $28.30 $26.84 20,998
2020-11-09 $28.37 $28.52 $27.76 $27.76 $26.32 18,898
2020-11-06 $27.21 $27.24 $27.14 $27.14 $25.73 85,294
2020-11-05 $27.41 $27.41 $27.17 $27.17 $25.76 13,250
2020-11-04 $27.46 $27.46 $27.04 $27.04 $25.64 6,901
2020-11-03 $26.89 $27.09 $26.80 $26.90 $25.51 23,210
2020-11-02 $26.47 $26.55 $26.35 $26.53 $25.16 14,115
2020-10-30 $25.84 $25.94 $25.75 $25.94 $24.60 14,190
2020-10-29 $26.01 $26.25 $25.87 $26.08 $24.73 12,565
2020-10-28 $26.10 $26.16 $25.90 $25.90 $24.56 7,878
2020-10-27 $26.89 $26.89 $26.62 $26.62 $25.25 11,774
2020-10-26 $26.76 $26.92 $26.69 $26.92 $25.53 19,717
2020-10-23 $27.29 $27.29 $27.18 $27.24 $25.83 2,771
2020-10-22 $26.88 $27.24 $26.88 $27.24 $25.83 9,422
2020-10-21 $26.89 $27.01 $26.88 $26.88 $25.49 6,817
2020-10-20 $27.10 $27.10 $26.98 $26.98 $25.58 5,447
2020-10-19 $27.35 $27.47 $26.95 $26.96 $25.56 5,612
2020-10-16 $27.44 $27.45 $27.37 $27.37 $25.95 7,132
2020-10-15 $27.01 $27.24 $27.01 $27.20 $25.79 2,762
2020-10-14 $27.42 $27.42 $27.27 $27.30 $25.89 3,313
2020-10-13 $27.32 $27.37 $27.31 $27.37 $25.95 3,340
2020-10-12 $27.58 $27.58 $27.52 $27.52 $26.09 982
2020-10-09 $27.31 $27.48 $27.31 $27.36 $25.94 955
2020-10-08 $27.04 $27.30 $27.04 $27.29 $25.88 7,334
2020-10-07 $27.06 $27.06 $27.03 $27.03 $25.63 776
2020-10-06 $26.88 $27.02 $26.57 $26.63 $25.25 6,346
2020-10-05 $26.73 $26.84 $26.65 $26.84 $25.45 12,182
2020-10-02 $26.40 $26.69 $26.40 $26.57 $25.19 2,819
2020-10-01 $26.63 $26.63 $26.38 $26.47 $25.10 14,589
2020-09-30 $26.69 $26.83 $26.64 $26.83 $25.21 9,441
2020-09-29 $26.62 $26.73 $26.49 $26.51 $24.91 3,270
2020-09-28 $26.82 $26.82 $26.65 $26.65 $25.04 2,664
2020-09-25 $26.19 $26.36 $26.14 $26.36 $24.77 3,851
2020-09-24 $26.00 $26.33 $26.00 $26.19 $24.61 2,919
2020-09-23 $26.56 $26.56 $26.13 $26.14 $24.56 23,599
2020-09-22 $26.58 $26.58 $26.38 $26.48 $24.88 8,186
2020-09-21 $26.46 $26.63 $26.10 $26.33 $24.74 41,148
2020-09-18 $27.14 $27.14 $26.94 $26.94 $25.32 1,100
2020-09-17 $27.06 $27.31 $27.06 $27.16 $25.52 3,549
2020-09-16 $27.38 $27.52 $27.32 $27.32 $25.67 7,850
2020-09-15 $27.44 $27.44 $27.17 $27.18 $25.55 7,638
2020-09-14 $27.25 $27.32 $27.21 $27.27 $25.63 7,167
2020-09-11 $26.84 $27.00 $26.84 $26.93 $25.31 13,855
2020-09-10 $27.08 $27.10 $26.71 $26.76 $25.15 3,661
2020-09-09 $27.06 $27.19 $27.05 $27.05 $25.42 2,149
2020-09-08 $26.74 $26.90 $26.73 $26.73 $25.12 1,383
2020-09-04 $27.53 $27.57 $27.02 $27.26 $25.62 7,458
2020-09-03 $27.85 $27.85 $27.09 $27.21 $25.57 2,193
2020-09-02 $27.32 $27.79 $27.32 $27.74 $26.07 6,092
2020-09-01 $27.16 $27.19 $27.09 $27.15 $25.51 11,359
2020-08-31 $27.34 $27.34 $27.26 $27.30 $25.65 2,085
2020-08-28 $27.24 $27.45 $27.24 $27.45 $25.80 871
2020-08-27 $27.29 $27.44 $27.28 $27.28 $25.64 5,059
2020-08-26 $27.09 $27.20 $27.01 $27.16 $25.52 22,462
2020-08-25 $27.29 $27.29 $27.15 $27.21 $25.57 4,441
2020-08-24 $27.14 $27.20 $27.09 $27.20 $25.56 3,240
2020-08-21 $26.81 $26.89 $26.74 $26.89 $25.27 1,910
2020-08-20 $26.84 $26.89 $26.84 $26.86 $25.24 3,074
2020-08-19 $27.17 $27.19 $26.92 $26.99 $25.36 6,540
2020-08-18 $27.16 $27.16 $27.06 $27.06 $25.43 856
2020-08-17 $27.31 $27.31 $27.17 $27.17 $25.54 3,163
2020-08-14 $27.13 $27.25 $27.12 $27.14 $25.50 3,012
2020-08-13 $27.33 $27.33 $27.11 $27.13 $25.50 1,145
2020-08-12 $27.31 $27.35 $27.29 $27.30 $25.66 1,991
2020-08-11 $27.35 $27.41 $27.06 $27.06 $25.43 15,384
2020-08-10 $26.89 $27.02 $26.89 $27.00 $25.37 1,734
2020-08-07 $26.51 $26.82 $26.51 $26.82 $25.21 3,745
2020-08-06 $26.55 $26.61 $26.55 $26.60 $24.99 9,353
2020-08-05 $26.56 $26.57 $26.50 $26.57 $24.97 9,800
2020-08-04 $26.17 $26.44 $26.17 $26.44 $24.85 6,059
2020-08-03 $26.23 $26.34 $26.23 $26.29 $24.70 5,446
2020-07-31 $26.39 $26.39 $25.89 $26.22 $24.64 6,567
2020-07-30 $26.25 $26.36 $26.19 $26.33 $24.74 3,466
2020-07-29 $26.46 $26.67 $26.45 $26.63 $25.03 11,395
2020-07-28 $26.37 $26.64 $26.37 $26.50 $24.90 1,704
2020-07-27 $26.35 $26.49 $26.35 $26.49 $24.89 14,254
2020-07-24 $26.57 $26.62 $26.35 $26.37 $24.78 21,500
2020-07-23 $26.57 $26.64 $26.43 $26.51 $24.91 4,683
2020-07-22 $26.39 $26.64 $26.39 $26.64 $25.03 4,960
2020-07-21 $26.52 $26.56 $26.42 $26.44 $24.85 31,100
2020-07-20 $26.01 $26.09 $26.01 $26.07 $24.50 16,000
2020-07-17 $26.32 $26.35 $26.22 $26.34 $24.75 17,700
2020-07-16 $26.01 $26.22 $26.01 $26.22 $24.64 2,632
2020-07-15 $26.16 $26.20 $26.09 $26.15 $24.57 3,000
2020-07-14 $25.77 $25.88 $25.70 $25.88 $24.32 7,512
2020-07-13 $25.75 $25.89 $25.59 $25.59 $24.05 6,582
2020-07-10 $25.23 $25.49 $25.11 $25.49 $23.95 14,196
2020-07-09 $25.33 $25.34 $24.92 $25.04 $23.53 5,600
2020-07-08 $25.58 $25.58 $25.40 $25.50 $23.96 1,700
2020-07-07 $25.72 $25.72 $25.49 $25.49 $23.95 6,948
2020-07-06 $26.05 $26.05 $25.68 $25.76 $24.21 5,795
2020-07-02 $25.91 $25.91 $25.63 $25.63 $24.09 18,651
2020-07-01 $25.74 $25.74 $25.48 $25.48 $23.94 5,209
2020-06-30 $25.76 $25.80 $25.54 $25.80 $23.96 13,248
2020-06-29 $25.50 $25.50 $25.40 $25.46 $23.64 1,248
2020-06-26 $25.65 $25.65 $25.04 $25.09 $23.30 285,800
2020-06-25 $25.34 $25.73 $25.34 $25.71 $23.87 8,611
2020-06-24 $26.04 $26.04 $25.47 $25.47 $23.65 4,133
2020-06-23 $26.28 $26.28 $26.10 $26.10 $24.23 2,034
2020-06-22 $26.18 $26.18 $26.08 $26.08 $24.22 3,608
2020-06-19 $26.73 $26.73 $26.09 $26.18 $24.31 5,502
2020-06-18 $26.08 $26.33 $26.08 $26.33 $24.45 3,408
2020-06-17 $26.54 $26.54 $26.32 $26.32 $24.44 2,660
2020-06-16 $26.70 $26.70 $26.45 $26.46 $24.57 6,600
2020-06-15 $25.34 $26.11 $25.34 $26.03 $24.17 11,131
2020-06-12 $26.20 $26.20 $25.57 $25.92 $24.07 4,513
2020-06-11 $26.62 $26.62 $25.67 $25.67 $23.84 9,100
2020-06-10 $27.69 $27.70 $27.41 $27.41 $25.45 7,700
2020-06-09 $28.03 $28.03 $27.80 $27.85 $25.86 3,660
2020-06-08 $28.00 $28.23 $28.00 $28.22 $26.20 8,149
2020-06-05 $27.81 $28.07 $27.73 $27.78 $25.79 5,100
2020-06-04 $26.91 $27.06 $26.90 $27.06 $25.13 3,814
2020-06-03 $26.99 $26.99 $26.94 $26.97 $25.04 14,400
2020-06-02 $26.35 $26.40 $26.28 $26.40 $24.51 27,300
2020-06-01 $26.11 $26.26 $26.10 $26.18 $24.31 29,527
2020-05-29 $25.95 $26.18 $25.71 $26.18 $24.31 4,073
2020-05-28 $26.26 $26.37 $26.17 $26.17 $24.30 8,164
2020-05-27 $25.95 $26.22 $25.95 $26.22 $24.35 46,174
2020-05-26 $25.59 $25.86 $25.59 $25.67 $23.84 13,025
2020-05-22 $25.15 $25.15 $24.94 $25.13 $23.33 22,560
2020-05-21 $25.09 $25.14 $25.07 $25.10 $23.31 2,700
2020-05-20 $25.21 $25.36 $25.21 $25.29 $23.48 3,600
2020-05-19 $25.17 $25.21 $24.96 $24.98 $23.19 6,200
2020-05-18 $25.18 $25.44 $25.18 $25.36 $23.55 88,400
2020-05-15 $24.59 $24.59 $24.39 $24.53 $22.78 4,685
2020-05-14 $24.29 $24.58 $24.21 $24.58 $22.82 27,596
2020-05-13 $24.60 $24.60 $24.12 $24.32 $22.58 7,048
2020-05-12 $25.28 $25.28 $24.76 $24.76 $22.99 6,669
2020-05-11 $25.13 $25.32 $25.13 $25.27 $23.46 1,100
2020-05-08 $25.14 $25.33 $25.14 $25.33 $23.52 9,259
2020-05-07 $25.02 $25.10 $24.82 $24.82 $23.05 3,608
2020-05-06 $24.96 $24.99 $24.79 $24.79 $23.02 9,700
2020-05-05 $25.30 $25.38 $25.14 $25.14 $23.34 1,100
2020-05-04 $24.77 $24.98 $24.77 $24.98 $23.19 3,800
2020-05-01 $25.21 $25.27 $24.95 $24.98 $23.19 12,141
2020-04-30 $25.81 $25.82 $25.62 $25.70 $23.86 8,300
2020-04-29 $26.79 $26.79 $26.17 $26.23 $24.36 17,697
2020-04-28 $26.37 $26.37 $25.87 $25.88 $24.03 2,607
2020-04-27 $25.49 $25.80 $25.49 $25.76 $23.92 3,400
2020-04-24 $25.02 $25.17 $25.02 $25.16 $23.36 5,900
2020-04-23 $25.10 $25.12 $24.78 $24.78 $23.01 16,448
2020-04-22 $24.70 $24.87 $24.70 $24.85 $23.07 4,100
2020-04-21 $24.75 $24.75 $24.40 $24.45 $22.70 6,214
2020-04-20 $25.35 $25.53 $25.17 $25.17 $23.37 3,100
2020-04-17 $25.46 $25.66 $25.32 $25.66 $23.83 5,166
2020-04-16 $24.63 $24.83 $24.58 $24.81 $23.04 18,100
2020-04-15 $25.20 $25.20 $24.86 $24.86 $23.08 904
2020-04-14 $25.69 $25.69 $25.36 $25.66 $23.83 160,466
2020-04-13 $25.14 $25.24 $25.12 $25.16 $23.36 6,400
2020-04-09 $25.64 $25.87 $25.52 $25.66 $23.83 6,200
2020-04-08 $24.46 $25.08 $24.45 $25.08 $23.29 6,098
2020-04-07 $24.77 $24.96 $24.33 $24.33 $22.59 151,900
2020-04-06 $23.82 $24.42 $23.82 $24.42 $22.67 19,365
2020-04-03 $23.63 $23.63 $22.76 $22.95 $21.31 7,958
2020-04-02 $22.24 $23.22 $22.24 $23.22 $21.56 7,502
2020-04-01 $22.37 $22.72 $22.29 $22.40 $20.80 6,372
2020-03-31 $24.03 $24.04 $23.57 $23.57 $21.69 4,257
2020-03-30 $23.39 $23.90 $23.39 $23.90 $22.00 6,279
2020-03-27 $23.20 $23.35 $23.11 $23.11 $21.27 800
2020-03-26 $22.92 $23.94 $22.92 $23.94 $22.03 11,400
2020-03-25 $22.03 $23.05 $21.93 $22.31 $20.53 55,400
2020-03-24 $20.92 $21.83 $20.92 $21.83 $20.09 28,115
2020-03-23 $20.26 $20.52 $19.92 $20.15 $18.54 21,400
2020-03-20 $21.58 $21.73 $21.01 $21.01 $19.34 51,300
2020-03-19 $22.02 $22.32 $21.67 $21.91 $20.16 3,424
2020-03-18 $22.79 $22.79 $21.40 $22.03 $20.27 3,800
2020-03-17 $22.46 $23.34 $22.46 $23.23 $21.38 6,263
2020-03-16 $21.75 $23.26 $21.25 $22.04 $20.28 2,920
2020-03-13 $23.80 $24.29 $22.73 $24.29 $22.35 8,408
2020-03-12 $24.25 $24.49 $22.71 $22.71 $20.90 24,849
2020-03-11 $25.14 $25.22 $24.76 $24.85 $22.87 7,180
2020-03-10 $25.40 $25.97 $24.73 $25.97 $23.90 21,652
2020-03-09 $25.67 $25.67 $24.80 $24.97 $22.98 5,660
2020-03-06 $26.66 $27.07 $26.50 $27.07 $24.91 10,376
2020-03-05 $27.50 $27.77 $27.26 $27.35 $25.17 8,797
2020-03-04 $27.39 $28.14 $27.32 $28.14 $25.90 2,400
2020-03-03 $27.79 $27.85 $26.96 $26.96 $24.81 14,546
2020-03-02 $26.54 $27.62 $26.54 $27.62 $25.42 10,900
2020-02-28 $25.91 $26.36 $25.73 $26.25 $24.16 10,900
2020-02-27 $27.61 $27.66 $27.04 $27.04 $24.89 9,100
2020-02-26 $28.20 $28.50 $28.07 $28.07 $25.83 4,364
2020-02-25 $28.94 $28.94 $28.05 $28.09 $25.85 6,809
2020-02-24 $29.08 $29.15 $28.96 $28.96 $26.65 9,000
2020-02-21 $29.52 $29.61 $29.52 $29.61 $27.25 4,800
2020-02-20 $29.80 $29.80 $29.63 $29.70 $27.33 700
2020-02-19 $29.83 $29.83 $29.77 $29.78 $27.41 2,948
2020-02-18 $29.86 $29.86 $29.60 $29.67 $27.31 5,743
2020-02-14 $29.78 $29.86 $29.78 $29.86 $27.48 1,800
2020-02-13 $29.85 $29.89 $29.85 $29.86 $27.48 3,800
2020-02-12 $29.99 $30.00 $29.93 $29.97 $27.58 5,928
2020-02-11 $30.00 $30.00 $29.93 $29.94 $27.55 4,222
2020-02-10 $29.72 $29.83 $29.72 $29.83 $27.45 13,600
2020-02-07 $29.88 $29.88 $29.78 $29.78 $27.41 800
2020-02-06 $29.96 $29.98 $29.93 $29.95 $27.56 4,246
2020-02-05 $29.74 $29.89 $29.69 $29.89 $27.50 1,549
2020-02-04 $29.62 $29.66 $29.50 $29.50 $27.15 13,500
2020-02-03 $29.40 $29.45 $29.24 $29.24 $26.91 4,715
2020-01-31 $29.45 $29.45 $29.08 $29.18 $26.85 5,809
2020-01-30 $29.43 $29.71 $29.38 $29.71 $27.34 2,724
2020-01-29 $29.73 $29.74 $29.60 $29.60 $27.24 2,400
2020-01-28 $29.82 $29.82 $29.75 $29.75 $27.38 2,500
2020-01-27 $29.69 $29.69 $29.58 $29.58 $27.22 10,000
2020-01-24 $30.33 $30.33 $29.87 $29.95 $27.56 1,856
2020-01-23 $29.91 $30.14 $29.91 $30.14 $27.74 5,310
2020-01-22 $30.03 $30.08 $30.03 $30.06 $27.66 25,200
2020-01-21 $30.02 $30.02 $29.93 $29.95 $27.56 6,500
2020-01-17 $30.04 $30.05 $30.01 $30.05 $27.66 8,500
2020-01-16 $30.05 $30.05 $29.93 $30.00 $27.61 6,724
2020-01-15 $29.87 $29.94 $29.85 $29.85 $27.47 2,569
2020-01-14 $29.83 $29.83 $29.75 $29.81 $27.43 2,600
2020-01-13 $29.73 $29.74 $29.71 $29.74 $27.37 3,613
2020-01-10 $29.73 $29.73 $29.62 $29.62 $27.26 2,672
2020-01-09 $29.69 $29.73 $29.69 $29.73 $27.36 800
2020-01-08 $29.61 $29.68 $29.61 $29.62 $27.26 1,800
2020-01-07 $29.73 $29.73 $29.55 $29.58 $27.22 5,168
2020-01-06 $29.66 $29.74 $29.66 $29.74 $27.37 3,815
2020-01-03 $29.76 $29.76 $29.70 $29.73 $27.36 2,200
2020-01-02 $29.81 $29.90 $29.77 $29.89 $27.51 3,921
2019-12-31 $29.65 $29.77 $29.65 $29.77 $27.40 1,400
2019-12-30 $29.74 $29.93 $29.64 $29.64 $27.28 2,131
2019-12-27 $30.20 $30.23 $30.17 $30.20 $27.23 6,500
2019-12-26 $30.11 $30.15 $30.11 $30.15 $27.19 1,800
2019-12-24 $30.18 $30.18 $30.10 $30.10 $27.14 230
2019-12-23 $30.18 $30.19 $30.14 $30.14 $27.18 152,771
2019-12-20 $30.09 $30.16 $30.09 $30.16 $27.19 12,400
2019-12-19 $29.85 $29.88 $29.85 $29.88 $26.94 619
2019-12-18 $29.82 $29.88 $29.82 $29.86 $26.92 3,946
2019-12-17 $29.92 $29.92 $29.85 $29.87 $26.93 1,700
2019-12-16 $29.90 $29.92 $29.86 $29.86 $26.92 900
2019-12-13 $29.66 $29.67 $29.56 $29.66 $26.74 3,400
2019-12-12 $29.78 $29.78 $29.66 $29.77 $26.84 8,100
2019-12-11 $29.41 $29.46 $29.41 $29.46 $26.56 1,800
2019-12-10 $29.43 $29.43 $29.38 $29.39 $26.50 3,692
2019-12-09 $29.44 $29.45 $29.39 $29.40 $26.51 10,330
2019-12-06 $29.48 $29.48 $29.45 $29.45 $26.55 842
2019-12-05 $29.11 $29.18 $29.11 $29.18 $26.31 1,832
2019-12-04 $29.16 $29.20 $29.15 $29.17 $26.30 5,722
2019-12-03 $28.97 $28.97 $28.82 $28.91 $26.07 3,996
2019-12-02 $29.28 $29.28 $29.10 $29.10 $26.24 1,029
2019-11-29 $29.30 $29.30 $29.24 $29.24 $26.36 114
2019-11-27 $29.29 $29.38 $29.29 $29.36 $26.47 5,298
2019-11-26 $29.19 $29.27 $29.19 $29.27 $26.39 181
2019-11-25 $29.18 $29.21 $29.18 $29.21 $26.34 1,622
2019-11-22 $29.10 $29.11 $29.08 $29.08 $26.22 13,833
2019-11-21 $29.02 $29.02 $29.01 $29.01 $26.16 1,914
2019-11-20 $28.85 $28.92 $28.85 $28.86 $26.02 3,341
2019-11-19 $29.01 $29.01 $28.95 $28.96 $26.11 4,787
2019-11-18 $29.02 $29.04 $29.00 $29.01 $26.16 2,495
2019-11-15 $28.94 $29.07 $28.94 $29.07 $26.21 2,016
2019-11-14 $28.86 $28.86 $28.84 $28.86 $26.02 7,937
2019-11-13 $28.82 $28.93 $28.82 $28.90 $26.06 7,607
2019-11-12 $28.94 $28.97 $28.88 $28.90 $26.06 1,735
2019-11-11 $28.89 $28.93 $28.89 $28.89 $26.05 946
2019-11-08 $28.93 $29.01 $28.92 $29.01 $26.16 2,662
2019-11-07 $29.06 $29.06 $28.98 $28.98 $26.13 2,554
2019-11-06 $28.94 $28.97 $28.94 $28.95 $26.10 2,779
2019-11-05 $28.92 $28.98 $28.92 $28.95 $26.10 1,425
2019-11-04 $28.95 $28.95 $28.88 $28.89 $26.05 5,681
2019-11-01 $28.71 $28.74 $28.70 $28.74 $25.91 1,219
2019-10-31 $28.43 $28.50 $28.38 $28.50 $25.70 3,764
2019-10-30 $28.45 $28.54 $28.44 $28.54 $25.73 3,381
2019-10-29 $28.57 $28.58 $28.49 $28.52 $25.72 4,847
2019-10-28 $28.41 $28.45 $28.41 $28.42 $25.63 394
2019-10-25 $28.31 $28.31 $28.28 $28.29 $25.51 574
2019-10-24 $28.10 $28.13 $28.09 $28.12 $25.35 1,454
2019-10-23 $28.09 $28.20 $28.09 $28.20 $25.43 268
2019-10-22 $28.17 $28.28 $28.17 $28.18 $25.41 1,972
2019-10-21 $28.13 $28.15 $28.08 $28.15 $25.38 909
2019-10-18 $27.93 $27.98 $27.93 $27.98 $25.23 621
2019-10-17 $28.03 $28.04 $28.03 $28.04 $25.28 478
2019-10-16 $28.07 $28.07 $27.98 $27.99 $25.24 3,663
2019-10-15 $27.95 $28.16 $27.95 $28.07 $25.31 1,568
2019-10-14 $27.87 $27.88 $27.82 $27.82 $25.08 2,046
2019-10-11 $27.93 $28.00 $27.88 $27.88 $25.14 772
2019-10-10 $27.43 $27.66 $27.43 $27.55 $24.84 5,136
2019-10-09 $27.37 $27.39 $27.28 $27.38 $24.69 1,547
2019-10-08 $27.27 $27.45 $27.22 $27.23 $24.55 2,661
2019-10-07 $27.66 $27.73 $27.62 $27.63 $24.91 1,022
2019-10-04 $27.51 $27.74 $27.45 $27.74 $25.01 4,922
2019-10-03 $27.06 $27.29 $27.06 $27.29 $24.61 4,342
2019-10-02 $27.58 $27.58 $27.05 $27.12 $24.45 3,013
2019-10-01 $27.84 $27.84 $27.65 $27.65 $24.93 605
2019-09-30 $28.32 $28.36 $28.24 $28.25 $25.29 6,669
2019-09-27 $28.20 $28.30 $28.15 $28.15 $25.20 1,554
2019-09-26 $28.25 $28.25 $28.19 $28.19 $25.23 558
2019-09-25 $28.17 $28.26 $28.17 $28.26 $25.30 329
2019-09-24 $28.23 $28.28 $28.23 $28.26 $25.30 1,347
2019-09-23 $28.51 $28.51 $28.45 $28.45 $25.47 513
2019-09-20 $28.61 $28.61 $28.51 $28.51 $25.52 153
2019-09-19 $28.62 $28.65 $28.52 $28.52 $25.53 2,342
2019-09-18 $28.51 $28.53 $28.48 $28.53 $25.54 1,234
2019-09-17 $28.48 $28.55 $28.48 $28.55 $25.56 3,922
2019-09-16 $28.47 $28.47 $28.44 $28.45 $25.47 1,381
2019-09-13 $28.61 $28.65 $28.56 $28.56 $25.56 1,276
2019-09-12 $28.66 $28.74 $28.66 $28.67 $25.66 6,283
2019-09-11 $28.44 $28.56 $28.44 $28.56 $25.56 1,420
2019-09-10 $28.16 $28.32 $28.16 $28.32 $25.35 24,463
2019-09-09 $28.32 $28.32 $28.31 $28.32 $25.35 22,633
2019-09-06 $28.27 $28.33 $28.24 $28.31 $25.34 24,687
2019-09-05 $28.21 $28.21 $28.21 $28.21 $25.25 200
2019-09-04 $27.98 $27.99 $27.97 $27.99 $25.05 884
2019-09-03 $27.71 $27.72 $27.66 $27.71 $24.80 1,046
2019-08-30 $27.92 $27.92 $27.73 $27.82 $24.90 6,303
2019-08-29 $27.64 $27.77 $27.64 $27.74 $24.83 2,391
2019-08-28 $27.32 $27.49 $27.32 $27.49 $24.61 377
2019-08-27 $27.45 $27.45 $27.31 $27.32 $24.45 2,105
2019-08-26 $27.12 $27.29 $27.12 $27.23 $24.37 6,253
2019-08-23 $27.64 $27.64 $26.90 $26.90 $24.08 756
2019-08-22 $27.69 $27.72 $27.64 $27.69 $24.79 2,521
2019-08-21 $27.68 $27.69 $27.66 $27.69 $24.79 3,243
2019-08-20 $27.66 $27.66 $27.48 $27.48 $24.60 1,546
2019-08-19 $27.56 $27.68 $27.56 $27.68 $24.78 285
2019-08-16 $27.31 $27.36 $27.31 $27.36 $24.49 7,388
2019-08-15 $27.01 $27.05 $26.89 $27.03 $24.19 3,043
2019-08-14 $27.31 $27.35 $27.02 $27.02 $24.19 3,386
2019-08-13 $27.74 $27.74 $27.62 $27.62 $24.72 520
2019-08-12 $27.50 $27.50 $27.49 $27.49 $24.61 500
2019-08-09 $27.47 $27.53 $27.38 $27.53 $24.64 1,879
2019-08-08 $27.34 $27.63 $27.34 $27.61 $24.71 1,822
2019-08-07 $27.01 $27.23 $26.96 $27.23 $24.37 1,467
2019-08-06 $27.10 $27.16 $26.97 $27.16 $24.31 4,904
2019-08-05 $27.21 $27.24 $26.87 $26.93 $24.10 2,928
2019-08-02 $27.60 $27.63 $27.52 $27.61 $24.71 3,792
2019-08-01 $28.09 $28.22 $27.76 $27.76 $24.85 4,935
2019-07-31 $28.29 $28.31 $28.00 $28.00 $25.06 2,074
2019-07-30 $28.40 $28.41 $28.31 $28.31 $25.34 6,063
2019-07-29 $28.46 $28.48 $28.46 $28.48 $25.49 1,561
2019-07-26 $28.39 $28.44 $28.38 $28.44 $25.46 4,076
2019-07-25 $28.35 $28.37 $28.25 $28.28 $25.31 9,731
2019-07-24 $28.36 $28.39 $28.35 $28.39 $25.41 5,923
2019-07-23 $28.17 $28.26 $28.13 $28.23 $25.27 5,784
2019-07-22 $28.13 $28.18 $28.13 $28.14 $25.19 3,265
2019-07-19 $28.27 $28.27 $28.10 $28.10 $25.15 3,079
2019-07-18 $28.03 $28.23 $28.03 $28.22 $25.26 2,104
2019-07-17 $28.22 $28.22 $28.14 $28.14 $25.19 909
2019-07-16 $28.33 $28.33 $28.24 $28.28 $25.31 4,612
2019-07-15 $28.34 $28.38 $28.34 $28.35 $25.38 9,946
2019-07-12 $28.21 $28.28 $28.20 $28.28 $25.31 1,511
2019-07-11 $28.03 $28.12 $28.03 $28.12 $25.17 1,540
2019-07-10 $28.23 $28.23 $28.14 $28.14 $25.19 3,258
2019-07-09 $28.03 $28.04 $27.96 $28.04 $25.10 219,852
2019-07-08 $28.11 $28.11 $28.04 $28.08 $25.13 3,621
2019-07-05 $28.03 $28.17 $28.03 $28.17 $25.21 127
2019-07-03 $28.20 $28.30 $28.20 $28.30 $25.33 821
2019-07-02 $28.10 $28.10 $27.96 $28.08 $25.13 3,676
2019-07-01 $28.20 $28.20 $27.90 $28.00 $25.06 8,336
2019-06-28 $28.04 $28.06 $27.97 $28.04 $24.92 3,107
2019-06-27 $27.99 $28.00 $27.94 $27.96 $24.85 4,220
2019-06-26 $28.05 $28.06 $27.93 $27.93 $24.82 960
2019-06-25 $28.21 $28.21 $28.03 $28.03 $24.91 3,365
2019-06-24 $28.23 $28.23 $28.20 $28.20 $25.06 2,409
2019-06-21 $28.17 $28.20 $28.17 $28.20 $25.06 301
2019-06-20 $28.07 $28.18 $28.07 $28.18 $25.05 2,650
2019-06-19 $27.76 $27.93 $27.76 $27.90 $24.79 1,000
2019-06-18 $27.87 $27.87 $27.80 $27.80 $24.71 1,938
2019-06-17 $27.59 $27.60 $27.54 $27.54 $24.48 3,723
2019-06-14 $27.53 $27.60 $27.53 $27.60 $24.53 100
2019-06-13 $27.65 $27.65 $27.65 $27.65 $24.57 330
2019-06-12 $27.60 $27.60 $27.56 $27.56 $24.49 300
2019-06-11 $27.65 $27.65 $27.61 $27.61 $24.54 357
2019-06-10 $27.66 $27.66 $27.59 $27.60 $24.53 3,331
2019-06-07 $27.69 $27.69 $27.57 $27.57 $24.50 2,720
2019-06-06 $27.22 $27.34 $27.22 $27.34 $24.30 2,185
2019-06-05 $26.98 $27.12 $26.98 $27.12 $24.10 148
2019-06-04 $26.70 $26.88 $26.70 $26.88 $23.89 153
2019-06-03 $26.46 $26.46 $26.44 $26.46 $23.52 280
2019-05-31 $26.29 $26.33 $26.18 $26.18 $23.27 7,288
2019-05-30 $26.53 $26.53 $26.48 $26.48 $23.53 101
2019-05-29 $26.37 $26.49 $26.35 $26.43 $23.49 1,320
2019-05-28 $26.87 $26.87 $26.56 $26.56 $23.61 3,111
2019-05-24 $26.97 $26.97 $26.92 $26.92 $23.93 126
2019-05-23 $26.90 $26.91 $26.80 $26.90 $23.91 2,784
2019-05-22 $27.12 $27.17 $27.09 $27.14 $24.12 3,466
2019-05-21 $27.27 $27.27 $27.25 $27.25 $24.22 100
2019-05-20 $27.26 $27.26 $27.10 $27.10 $24.09 235
2019-05-17 $27.29 $27.35 $27.29 $27.31 $24.27 225
2019-05-16 $27.47 $27.47 $27.39 $27.39 $24.34 1,264
2019-05-15 $27.17 $27.23 $27.17 $27.23 $24.20 205
2019-05-14 $27.13 $27.21 $27.09 $27.09 $24.08 673
2019-05-13 $26.90 $26.95 $26.90 $26.95 $23.95 495
2019-05-10 $26.97 $27.30 $26.97 $27.30 $24.26 607
2019-05-09 $26.92 $27.11 $26.92 $27.11 $24.09 374
2019-05-08 $27.22 $27.29 $27.20 $27.20 $24.17 1,554
2019-05-07 $27.33 $27.34 $27.18 $27.29 $24.25 8,900
2019-05-06 $27.55 $27.65 $27.55 $27.65 $24.57 633
2019-05-03 $27.72 $27.79 $27.72 $27.78 $24.69 3,651
2019-05-02 $27.56 $27.56 $27.54 $27.54 $24.48 1,630
2019-05-01 $27.73 $27.81 $27.58 $27.58 $24.51 3,299
2019-04-30 $27.72 $27.82 $27.72 $27.82 $24.72 364
2019-04-29 $27.63 $27.63 $27.61 $27.61 $24.54 6,406
2019-04-26 $27.58 $27.63 $27.57 $27.63 $24.56 3,310
2019-04-25 $27.76 $27.76 $27.59 $27.67 $24.59 3,818
2019-04-24 $28.01 $28.01 $27.91 $27.93 $24.82 5,569
2019-04-23 $27.86 $27.92 $27.84 $27.92 $24.81 2,733
2019-04-22 $27.76 $27.77 $27.75 $27.75 $24.66 2,994
2019-04-18 $27.67 $27.76 $27.67 $27.73 $24.64 5,020
2019-04-17 $27.90 $27.90 $27.71 $27.72 $24.64 6,533
2019-04-16 $27.56 $27.64 $27.56 $27.64 $24.57 1,886
2019-04-15 $27.58 $27.58 $27.46 $27.50 $24.44 17,216
2019-04-12 $27.48 $27.51 $27.48 $27.51 $24.45 1,099
2019-04-11 $27.46 $27.46 $27.38 $27.45 $24.40 3,025
2019-04-10 $27.39 $27.39 $27.39 $27.39 $24.34 215
2019-04-09 $27.38 $27.38 $27.35 $27.36 $24.32 2,502
2019-04-08 $27.53 $27.55 $27.49 $27.55 $24.48 3,028
2019-04-05 $27.46 $27.50 $27.46 $27.50 $24.44 1,776
2019-04-04 $27.40 $27.40 $27.32 $27.37 $24.32 4,672
2019-04-03 $27.39 $27.40 $27.29 $27.32 $24.28 4,883
2019-04-02 $27.27 $27.28 $27.26 $27.28 $24.24 250
2019-04-01 $27.23 $27.30 $27.23 $27.30 $24.26 100
2019-03-29 $27.10 $27.18 $27.07 $27.18 $24.05 1,786
2019-03-28 $27.07 $27.07 $26.95 $27.01 $23.89 1,330
2019-03-27 $26.98 $27.00 $26.96 $26.96 $23.85 1,591
2019-03-26 $27.12 $27.12 $27.07 $27.07 $23.95 1,112
2019-03-25 $26.80 $26.84 $26.79 $26.83 $23.74 1,976
2019-03-22 $26.87 $26.87 $26.87 $26.87 $23.77 10
2019-03-21 $26.75 $27.19 $26.75 $27.15 $24.02 6,256
2019-03-20 $26.86 $26.92 $26.80 $26.89 $23.79 3,137
2019-03-19 $27.03 $27.11 $26.87 $26.93 $23.82 10,089
2019-03-18 $27.03 $27.03 $26.94 $27.01 $23.89 19,580
2019-03-15 $26.93 $27.03 $26.90 $26.96 $23.85 26,851
2019-03-14 $26.87 $26.88 $26.86 $26.86 $23.76 403
2019-03-13 $26.84 $26.96 $26.82 $26.90 $23.80 11,332
2019-03-12 $26.82 $26.83 $26.69 $26.72 $23.64 6,603
2019-03-11 $26.53 $26.69 $26.53 $26.68 $23.60 25,756
2019-03-08 $26.44 $26.44 $26.22 $26.36 $23.32 13,969
2019-03-07 $26.40 $26.50 $26.40 $26.45 $23.40 8,980
2019-03-06 $26.57 $26.60 $26.57 $26.60 $23.53 999
2019-03-05 $26.67 $26.71 $26.67 $26.71 $23.63 1,815
2019-03-04 $26.79 $26.80 $26.62 $26.65 $23.58 2,954
2019-03-01 $26.75 $26.75 $26.61 $26.74 $23.66 8,896
2019-02-28 $26.64 $26.64 $26.58 $26.58 $23.51 2,580
2019-02-27 $26.54 $26.58 $26.54 $26.55 $23.49 1,201
2019-02-26 $26.59 $26.60 $26.55 $26.55 $23.49 820
2019-02-25 $26.60 $26.66 $26.57 $26.57 $23.51 6,520
2019-02-22 $26.51 $26.56 $26.51 $26.56 $23.50 3,092
2019-02-21 $26.42 $26.42 $26.31 $26.38 $23.34 1,650
2019-02-20 $26.37 $26.40 $26.37 $26.40 $23.36 300
2019-02-19 $26.16 $26.33 $26.16 $26.31 $23.27 988
2019-02-15 $26.20 $26.26 $26.19 $26.26 $23.23 2,623
2019-02-14 $26.03 $26.03 $25.97 $25.97 $22.97 740
2019-02-13 $26.14 $26.14 $26.06 $26.10 $23.09 4,674
2019-02-12 $25.91 $26.07 $25.91 $26.03 $23.03 1,915
2019-02-11 $25.70 $25.78 $25.70 $25.78 $22.81 819
2019-02-08 $25.58 $25.72 $25.56 $25.72 $22.75 4,260
2019-02-07 $25.74 $25.74 $25.65 $25.66 $22.70 1,817
2019-02-06 $25.81 $25.86 $25.81 $25.85 $22.87 701
2019-02-05 $25.84 $25.84 $25.77 $25.81 $22.83 819
2019-02-04 $25.75 $25.77 $25.61 $25.77 $22.80 5,115
2019-02-01 $25.74 $25.79 $25.67 $25.74 $22.77 1,427
2019-01-31 $25.32 $25.63 $25.32 $25.63 $22.67 805
2019-01-30 $25.13 $25.33 $25.07 $25.26 $22.35 3,466
2019-01-29 $25.03 $25.08 $25.02 $25.02 $22.13 6,172
2019-01-28 $24.91 $24.93 $24.87 $24.93 $22.05 995
2019-01-25 $25.15 $25.22 $25.08 $25.08 $22.19 664
2019-01-24 $25.00 $25.09 $24.96 $25.04 $22.15 6,090
2019-01-23 $25.12 $25.14 $25.02 $25.14 $22.24 5,408
2019-01-22 $25.01 $25.03 $24.85 $24.87 $22.01 1,335
2019-01-18 $25.08 $25.15 $25.08 $25.15 $22.25 360
2019-01-17 $24.75 $24.89 $24.75 $24.89 $22.02 792
2019-01-16 $24.82 $24.85 $24.76 $24.76 $21.90 133,623
2019-01-15 $24.76 $24.82 $24.76 $24.82 $21.96 140
2019-01-14 $24.66 $24.66 $24.64 $24.64 $21.80 124
2019-01-11 $24.80 $24.80 $24.80 $24.80 $21.94 0
2019-01-10 $24.62 $24.80 $24.62 $24.80 $21.94 3,226
2019-01-09 $24.83 $24.83 $24.66 $24.71 $21.86 825
2019-01-08 $24.64 $24.76 $24.64 $24.76 $21.90 215
2019-01-07 $24.48 $24.70 $24.48 $24.56 $21.73 3,320
2019-01-04 $24.40 $24.51 $24.40 $24.51 $21.68 1,465
2019-01-03 $24.03 $24.03 $23.91 $23.91 $21.15 890
2019-01-02 $24.38 $24.38 $24.11 $24.31 $21.51 3,596
2018-12-31 $24.30 $24.38 $24.22 $24.28 $21.48 3,802
2018-12-28 $24.26 $24.26 $24.10 $24.15 $21.36 495
2018-12-27 $23.60 $24.13 $23.45 $24.13 $21.35 3,204
2018-12-26 $23.15 $24.06 $23.15 $24.06 $21.15 361
2018-12-24 $24.02 $24.02 $23.28 $23.28 $20.46 3,232
2018-12-21 $24.01 $24.55 $24.01 $24.03 $21.12 8,574
2018-12-20 $24.47 $24.47 $24.13 $24.13 $21.21 1,385
2018-12-19 $25.01 $25.01 $24.53 $24.53 $21.56 170
2018-12-18 $25.08 $25.08 $24.67 $24.83 $21.82 3,301
2018-12-17 $25.34 $25.34 $24.95 $24.95 $21.93 1,420
2018-12-14 $25.68 $25.68 $25.46 $25.51 $22.42 22,060
2018-12-13 $25.99 $26.00 $25.90 $25.99 $22.84 2,515
2018-12-12 $25.94 $25.94 $25.86 $25.86 $22.73 1,874
2018-12-11 $26.07 $26.07 $25.84 $25.84 $22.71 2,737
2018-12-10 $25.31 $25.82 $25.30 $25.82 $22.69 551
2018-12-07 $26.20 $26.24 $25.68 $25.77 $22.65 2,964
2018-12-06 $25.70 $25.70 $25.70 $25.70 $22.59 254
2018-12-04 $26.74 $26.74 $26.18 $26.18 $23.01 877
2018-12-03 $26.50 $26.67 $26.50 $26.67 $23.44 9,650
2018-11-30 $26.43 $26.48 $26.43 $26.48 $23.27 670
2018-11-29 $26.34 $26.34 $26.27 $26.27 $23.09 928
2018-11-28 $25.97 $26.25 $25.97 $26.21 $23.03 4,882
2018-11-27 $25.67 $25.67 $25.67 $25.67 $22.56 0
2018-11-26 $25.67 $25.67 $25.67 $25.67 $22.56 34
2018-11-23 $25.66 $25.67 $25.66 $25.67 $22.56 2,200
2018-11-21 $26.10 $26.10 $26.10 $26.10 $22.94 52
2018-11-20 $26.01 $26.10 $26.00 $26.10 $22.94 503
2018-11-19 $26.18 $26.18 $26.18 $26.18 $23.01 1,039
2018-11-16 $26.24 $26.24 $26.24 $26.24 $23.06 1,200
2018-11-15 $25.91 $26.01 $25.91 $26.01 $22.86 500
2018-11-14 $25.96 $25.96 $25.80 $25.95 $22.81 3,224
2018-11-13 $26.11 $26.11 $26.06 $26.06 $22.90 2,327
2018-11-12 $26.34 $26.34 $26.32 $26.32 $23.13 570
2018-11-09 $26.35 $26.35 $26.28 $26.28 $23.10 3,915
2018-11-08 $26.37 $26.41 $26.28 $26.33 $23.14 21,282
2018-11-07 $26.28 $26.28 $26.28 $26.28 $23.10 2,402
2018-11-06 $25.91 $25.92 $25.88 $25.91 $22.77 1,947
2018-11-05 $25.64 $25.79 $25.64 $25.79 $22.67 324
2018-11-02 $25.61 $25.61 $25.31 $25.44 $22.36 19,781
2018-11-01 $25.46 $25.51 $25.42 $25.51 $22.42 4,879
2018-10-31 $25.40 $25.53 $25.40 $25.41 $22.33 901

VanEck Morningstar Durable Dividend ETF (DURA) News Headlines

An all weather investment that's consistently positive for those tired of the market roller coaster

A look at the VanEck Durable High Dividend ETF (DURA).

cnbc.com Feb. 26, 2025

All weather stocks: Two more names to ride out this rough market

We started with the All Weather list because of some troubling signs in the markets and the economy.

cnbc.com March 11, 2025

This All-Weather stock list is outperforming in this tough market — Here's another new idea

The All Weather Stock list which we launched in late February is working according to plan so far.

cnbc.com April 1, 2025
Recent VanEck Morningstar Durable Dividend ETF (DURA) News
Similar Companies to VanEck Morningstar Durable Dividend ETF (DURA) 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.