VanEck Egypt Index ETF (EGPT) Exchange: NYSE ARCA

Data as of April 25, 2024

$21.48 ($-0.01) -0.04%

VanEck Egypt Index ETF - Daily Information
Click for more stock information on VanEck Egypt Index ETF.
Daily Information Data
Date April 25, 2024
Open $21.60
Previous Close $21.48
High $21.78
Low $21.30
Adjusted Open $21.60
Previous Adjusted Close $21.48
Adjusted High $21.78
Adjusted Low $21.30

About VanEck Egypt Index ETF (EGPT)

The Fund will normally invest at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Egypt Index includes securities of Egyptian companies. A company is generally considered to be an Egyptian company if it is incorporated in Egypt or is incorporated outside Egypt but has at least 50% of its revenues/related assets in Egypt. Such companies may include small- and medium-capitalization companies. As of December 31, 2019, the Egypt Index included 25 securities of companies with a market capitalization range of between approximately $178.5 million and $7.5 billion and a weighted average market capitalization of $1.4 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Egypt Index by investing in a portfolio of securities that generally replicates the Egypt Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Egypt 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 Egypt Index but also may reduce some of the risks of active management, such as poor security selection. Under various circumstances or under certain market conditions, it may not be possible or practicable to purchase all of the securities in the Egypt Index or in the weighting of such securities in the Egypt Index. In these cases, the Fund may purchase a sample of securities in the Egypt Index or underweight or overweight a security in the Egypt Index. 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 Egypt Index concentrates in an industry or group of industries. As of December 31, 2019, each of the basic materials, consumer staples, financials, health care and real estate sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Egypt Index ETF (EGPT)

Date Open High Low Close Adj.Close Volume
2024-03-21 $21.60 $21.78 $21.30 $21.48 $21.48 106,834
2024-03-20 $21.49 $21.50 $21.35 $21.49 $21.49 76,104
2024-03-19 $21.29 $21.49 $21.15 $21.26 $21.26 29,109
2024-03-18 $21.29 $21.29 $20.90 $20.98 $20.98 38,113
2024-03-15 $21.07 $21.27 $20.84 $21.22 $21.22 33,609
2024-03-14 $21.00 $21.35 $21.00 $21.22 $21.22 23,740
2024-03-13 $21.00 $21.22 $20.71 $20.97 $20.97 77,617
2024-03-12 $21.35 $21.76 $21.35 $21.50 $21.50 42,451
2024-03-11 $21.48 $22.08 $21.48 $21.91 $21.91 102,522
2024-03-08 $21.41 $21.60 $20.76 $21.00 $21.00 99,361
2024-03-07 $21.91 $21.91 $21.19 $21.50 $21.50 94,063
2024-03-06 $21.00 $21.66 $20.26 $21.45 $21.45 253,974
2024-03-05 $31.95 $31.95 $30.25 $30.70 $30.70 49,978
2024-03-04 $29.50 $31.88 $29.50 $31.49 $31.49 26,654
2024-03-01 $30.05 $30.07 $29.16 $29.46 $29.46 25,399
2024-02-29 $28.89 $29.55 $28.89 $29.20 $29.20 7,300
2024-02-28 $29.40 $29.40 $28.70 $28.70 $28.70 3,655
2024-02-27 $29.30 $29.75 $29.16 $29.62 $29.62 9,865
2024-02-26 $28.88 $29.99 $28.75 $29.30 $29.30 8,911
2024-02-23 $28.78 $28.93 $28.54 $28.63 $28.63 4,925
2024-02-22 $28.58 $28.66 $28.03 $28.47 $28.47 2,726
2024-02-21 $28.78 $28.78 $28.20 $28.58 $28.58 3,040
2024-02-20 $27.44 $29.43 $27.44 $29.09 $29.09 32,233
2024-02-16 $27.30 $27.60 $27.12 $27.45 $27.45 3,297
2024-02-15 $27.53 $27.98 $27.34 $27.34 $27.34 7,438
2024-02-14 $27.50 $27.50 $27.31 $27.31 $27.31 3,946
2024-02-13 $27.66 $27.88 $27.08 $27.50 $27.50 9,274
2024-02-12 $27.97 $27.97 $27.40 $27.68 $27.68 6,842
2024-02-09 $27.43 $27.60 $27.01 $27.04 $27.04 4,319
2024-02-08 $27.66 $27.89 $27.42 $27.42 $27.42 11,100
2024-02-07 $27.18 $27.45 $27.00 $27.40 $27.40 15,663
2024-02-06 $26.48 $27.02 $26.48 $26.84 $26.84 7,313
2024-02-05 $27.17 $27.17 $26.47 $26.47 $26.47 11,909
2024-02-02 $26.15 $26.97 $25.84 $26.77 $26.77 76,024
2024-02-01 $25.50 $26.93 $25.50 $26.48 $26.48 16,033
2024-01-31 $26.45 $26.45 $25.46 $26.10 $26.10 36,920
2024-01-30 $27.68 $28.42 $27.41 $28.10 $28.10 36,484
2024-01-29 $27.15 $27.50 $26.76 $27.16 $27.16 15,275
2024-01-26 $26.38 $26.83 $26.18 $26.79 $26.79 7,873
2024-01-25 $26.40 $26.41 $25.78 $26.41 $26.41 10,622
2024-01-24 $26.13 $26.57 $26.13 $26.47 $26.47 1,257
2024-01-23 $26.18 $26.37 $25.90 $26.17 $26.17 4,058
2024-01-22 $26.25 $26.76 $26.20 $26.46 $26.46 7,457
2024-01-19 $25.48 $25.93 $25.40 $25.67 $25.67 12,658
2024-01-18 $25.30 $25.92 $25.30 $25.40 $25.40 2,198
2024-01-17 $25.08 $25.32 $25.01 $25.16 $25.16 1,628
2024-01-16 $25.61 $25.61 $25.05 $25.32 $25.32 6,485
2024-01-12 $24.52 $24.69 $24.52 $24.54 $24.54 1,264
2024-01-11 $24.57 $24.84 $24.21 $24.53 $24.53 1,525
2024-01-10 $25.00 $25.00 $24.64 $24.64 $24.64 723
2024-01-09 $24.60 $24.73 $24.40 $24.73 $24.73 1,040
2024-01-08 $24.37 $24.56 $24.23 $24.43 $24.43 3,942
2024-01-05 $24.76 $25.14 $24.55 $24.55 $24.55 1,016
2024-01-04 $24.24 $25.10 $23.93 $24.45 $24.45 82,644
2024-01-03 $24.45 $24.72 $24.28 $24.28 $24.28 4,707
2024-01-02 $24.29 $24.58 $24.29 $24.32 $24.32 2,094
2023-12-29 $24.51 $24.59 $23.50 $24.23 $24.23 8,362
2023-12-28 $23.70 $24.41 $23.70 $24.16 $24.16 3,349
2023-12-27 $24.43 $24.56 $23.53 $23.90 $23.90 2,824
2023-12-26 $24.00 $24.16 $23.10 $24.03 $24.03 15,949
2023-12-22 $25.16 $25.16 $24.18 $24.40 $24.40 7,173
2023-12-21 $24.96 $26.00 $24.75 $25.04 $25.04 2,963
2023-12-20 $24.83 $25.25 $24.05 $24.82 $24.82 7,594
2023-12-19 $25.12 $25.76 $24.70 $24.88 $24.88 8,803
2023-12-18 $24.70 $26.05 $24.70 $24.93 $24.93 3,996
2023-12-15 $26.17 $26.41 $25.60 $25.60 $25.60 7,444
2023-12-14 $25.94 $27.42 $25.94 $26.66 $26.66 12,396
2023-12-13 $25.85 $26.16 $25.50 $25.77 $25.77 2,927
2023-12-12 $25.93 $26.33 $25.42 $25.85 $25.85 11,699
2023-12-11 $25.57 $26.27 $25.38 $26.21 $26.21 13,686
2023-12-08 $25.59 $25.90 $25.25 $25.47 $25.47 3,307
2023-12-07 $25.38 $26.44 $25.26 $26.10 $26.10 23,043
2023-12-06 $24.78 $26.21 $24.75 $25.32 $25.32 140,062
2023-12-05 $25.75 $26.09 $24.84 $25.91 $25.91 6,288
2023-12-04 $25.12 $26.58 $25.12 $26.33 $26.33 72,135
2023-12-01 $25.00 $25.09 $24.80 $24.88 $24.88 4,778
2023-11-30 $24.59 $25.81 $24.37 $25.77 $25.77 7,335
2023-11-29 $24.57 $25.17 $24.32 $24.75 $24.75 9,454
2023-11-28 $25.05 $25.05 $24.40 $24.57 $24.57 5,661
2023-11-27 $25.44 $25.92 $24.93 $25.28 $25.28 30,565
2023-11-24 $25.13 $25.85 $25.13 $25.44 $25.44 756
2023-11-22 $25.50 $25.50 $25.07 $25.07 $25.07 4,303
2023-11-21 $25.41 $25.41 $24.62 $25.15 $25.15 3,863
2023-11-20 $24.95 $25.41 $24.82 $25.13 $25.13 4,453
2023-11-17 $24.83 $25.41 $24.83 $25.15 $25.15 1,835
2023-11-16 $24.54 $25.10 $24.54 $25.10 $25.10 4,401
2023-11-15 $25.14 $25.43 $24.62 $24.75 $24.75 5,896
2023-11-14 $24.36 $24.79 $24.36 $24.79 $24.79 1,190
2023-11-13 $24.33 $24.71 $23.81 $24.20 $24.20 9,327
2023-11-10 $24.37 $24.37 $24.34 $24.34 $24.34 616
2023-11-09 $24.75 $24.99 $23.86 $24.34 $24.34 49,741
2023-11-08 $25.02 $25.24 $24.44 $24.55 $24.55 18,893
2023-11-07 $24.30 $24.80 $23.95 $24.34 $24.34 59,024
2023-11-06 $24.30 $24.30 $23.50 $24.15 $24.15 19,282
2023-11-03 $23.97 $24.46 $23.80 $23.80 $23.80 52,773
2023-11-02 $24.23 $24.33 $23.63 $23.91 $23.91 81,749
2023-11-01 $24.84 $24.89 $23.99 $24.20 $24.20 16,347
2023-10-31 $25.00 $25.04 $24.00 $24.50 $24.50 12,134
2023-10-30 $25.79 $25.79 $25.00 $25.56 $25.56 7,894
2023-10-27 $25.50 $26.27 $25.27 $26.12 $26.12 27,823
2023-10-26 $25.38 $25.87 $24.84 $25.48 $25.48 11,392
2023-10-25 $24.50 $25.95 $24.50 $25.90 $25.90 25,059
2023-10-24 $23.92 $24.64 $23.51 $24.47 $24.47 137,042
2023-10-23 $22.66 $23.46 $22.66 $22.99 $22.99 7,306
2023-10-20 $22.24 $22.24 $21.64 $21.94 $21.94 1,476
2023-10-19 $22.26 $22.47 $22.02 $22.37 $22.37 5,677
2023-10-18 $22.86 $22.86 $22.25 $22.35 $22.35 5,209
2023-10-17 $22.62 $23.19 $22.21 $22.74 $22.74 21,423
2023-10-16 $21.33 $21.88 $21.33 $21.40 $21.40 6,169
2023-10-13 $20.43 $20.97 $20.33 $20.49 $20.49 20,124
2023-10-12 $20.50 $21.16 $20.00 $20.71 $20.71 48,998
2023-10-11 $20.54 $20.74 $20.20 $20.24 $20.24 3,511
2023-10-10 $20.24 $20.90 $20.24 $20.41 $20.41 10,474
2023-10-09 $21.04 $21.04 $19.64 $19.82 $19.82 32,423
2023-10-06 $20.18 $21.30 $20.18 $21.29 $21.29 15,058
2023-10-05 $20.95 $20.95 $20.95 $20.95 $20.95 380
2023-10-04 $20.91 $21.20 $20.40 $20.69 $20.69 6,479
2023-10-03 $20.23 $21.00 $20.23 $20.45 $20.45 48,938
2023-10-02 $20.91 $21.16 $20.25 $20.25 $20.25 76,096
2023-09-29 $21.13 $21.30 $21.07 $21.20 $21.20 6,788
2023-09-28 $21.17 $21.43 $21.17 $21.28 $21.28 6,439
2023-09-27 $21.00 $21.50 $21.00 $21.12 $21.12 16,364
2023-09-26 $21.65 $21.66 $21.22 $21.37 $21.37 2,731
2023-09-25 $21.16 $21.65 $21.16 $21.65 $21.65 3,372
2023-09-22 $21.38 $21.84 $21.05 $21.34 $21.34 46,182
2023-09-21 $21.51 $21.57 $20.91 $21.57 $21.57 5,312
2023-09-20 $20.79 $21.42 $20.30 $21.10 $21.10 11,237
2023-09-19 $20.74 $20.90 $20.30 $20.71 $20.71 8,542
2023-09-18 $21.00 $21.00 $20.45 $20.73 $20.73 2,090
2023-09-15 $20.67 $20.89 $20.67 $20.88 $20.88 6,158
2023-09-14 $20.55 $20.65 $20.44 $20.65 $20.65 799
2023-09-13 $19.81 $20.66 $19.81 $20.39 $20.39 10,066
2023-09-12 $20.40 $20.40 $19.59 $19.78 $19.78 20,825
2023-09-11 $20.60 $20.65 $20.07 $20.47 $20.47 8,406
2023-09-08 $20.38 $20.62 $20.17 $20.54 $20.54 21,832
2023-09-07 $20.44 $20.69 $20.39 $20.39 $20.39 1,359
2023-09-06 $19.95 $20.21 $19.95 $20.21 $20.21 456
2023-09-05 $19.80 $19.98 $19.52 $19.79 $19.79 13,133
2023-09-01 $19.68 $20.23 $19.68 $19.99 $19.99 2,181
2023-08-31 $19.66 $19.66 $19.20 $19.55 $19.55 10,015
2023-08-30 $20.47 $20.47 $19.70 $20.29 $20.29 10,088
2023-08-29 $20.40 $20.40 $20.00 $20.27 $20.27 9,762
2023-08-28 $19.60 $19.60 $19.48 $19.56 $19.56 2,330
2023-08-25 $19.27 $19.56 $18.95 $19.56 $19.56 8,570
2023-08-24 $19.39 $19.47 $19.16 $19.47 $19.47 4,101
2023-08-23 $18.92 $19.57 $18.92 $19.57 $19.57 3,497
2023-08-22 $19.38 $19.38 $19.18 $19.26 $19.26 5,532
2023-08-21 $19.42 $19.42 $19.42 $19.42 $19.42 139
2023-08-18 $18.80 $19.15 $18.80 $19.15 $19.15 1,313
2023-08-17 $19.16 $19.16 $19.16 $19.16 $19.16 121
2023-08-16 $19.50 $19.50 $19.22 $19.48 $19.48 951
2023-08-15 $19.65 $19.65 $19.50 $19.65 $19.65 1,109
2023-08-14 $19.50 $19.65 $19.50 $19.65 $19.65 2,380
2023-08-11 $19.58 $19.65 $19.58 $19.65 $19.65 519
2023-08-10 $19.38 $19.65 $19.38 $19.65 $19.65 2,953
2023-08-09 $19.18 $19.18 $19.18 $19.18 $19.18 433
2023-08-08 $19.23 $19.58 $19.23 $19.47 $19.47 15,715
2023-08-07 $19.00 $19.30 $19.00 $19.16 $19.16 9,480
2023-08-04 $18.49 $19.30 $18.35 $18.35 $18.35 7,349
2023-08-03 $18.54 $19.00 $18.42 $18.45 $18.45 15,799
2023-08-02 $18.73 $18.74 $18.73 $18.74 $18.74 516
2023-08-01 $19.18 $19.30 $19.03 $19.07 $19.07 2,396
2023-07-31 $18.88 $19.25 $18.74 $19.06 $19.06 7,258
2023-07-28 $18.57 $18.57 $18.16 $18.56 $18.56 1,703
2023-07-27 $18.63 $19.28 $18.34 $18.57 $18.57 24,784
2023-07-26 $19.05 $19.05 $19.05 $19.05 $19.05 306
2023-07-25 $19.21 $19.28 $18.52 $18.95 $18.95 11,059
2023-07-24 $18.86 $19.04 $18.76 $19.04 $19.04 5,146
2023-07-21 $19.05 $19.21 $19.05 $19.21 $19.21 1,013
2023-07-20 $19.26 $19.26 $18.99 $19.08 $19.08 875
2023-07-19 $18.95 $19.10 $18.80 $19.10 $19.10 3,052
2023-07-18 $19.12 $19.15 $19.03 $19.15 $19.15 2,316
2023-07-17 $18.59 $18.85 $18.59 $18.82 $18.82 6,439
2023-07-14 $18.82 $18.82 $18.82 $18.82 $18.82 165
2023-07-13 $18.66 $18.89 $18.45 $18.56 $18.56 10,369
2023-07-12 $19.02 $19.07 $18.58 $18.78 $18.78 3,076
2023-07-11 $18.53 $18.79 $18.53 $18.79 $18.79 121
2023-07-10 $18.50 $18.92 $18.40 $18.53 $18.53 823
2023-07-07 $18.63 $19.02 $18.55 $18.61 $18.61 4,342
2023-07-06 $18.66 $18.79 $18.52 $18.79 $18.79 3,735
2023-07-05 $18.90 $18.90 $18.50 $18.79 $18.79 5,392
2023-07-03 $18.93 $18.99 $18.75 $18.75 $18.75 1,235
2023-06-30 $18.75 $19.00 $18.75 $18.78 $18.78 2,933
2023-06-29 $18.52 $18.75 $18.28 $18.51 $18.51 12,767
2023-06-28 $18.53 $18.53 $18.53 $18.53 $18.53 94
2023-06-27 $18.49 $18.63 $18.45 $18.63 $18.63 30,675
2023-06-26 $18.54 $18.88 $18.41 $18.41 $18.41 1,741
2023-06-23 $18.71 $18.71 $18.42 $18.67 $18.67 1,127
2023-06-22 $18.85 $18.85 $18.85 $18.85 $18.85 394
2023-06-21 $18.73 $18.73 $18.50 $18.73 $18.73 397
2023-06-20 $18.95 $19.05 $18.66 $19.05 $19.05 495
2023-06-16 $19.04 $19.04 $18.67 $18.91 $18.91 2,356
2023-06-15 $19.04 $19.04 $19.04 $19.04 $19.04 317
2023-06-14 $19.03 $19.06 $18.84 $18.84 $18.84 2,529
2023-06-13 $19.08 $19.09 $18.61 $18.88 $18.88 1,240
2023-06-12 $18.61 $19.00 $18.61 $19.00 $19.00 7,251
2023-06-09 $18.82 $18.82 $18.82 $18.82 $18.82 102
2023-06-08 $19.12 $19.12 $18.75 $18.94 $18.94 654
2023-06-07 $18.80 $18.80 $18.55 $18.74 $18.74 4,412
2023-06-06 $19.08 $19.11 $18.92 $18.92 $18.92 1,307
2023-06-05 $18.85 $19.00 $18.71 $18.92 $18.92 7,568
2023-06-02 $19.00 $19.10 $18.70 $18.90 $18.90 3,369
2023-06-01 $19.13 $19.20 $19.13 $19.13 $19.13 843
2023-05-31 $18.63 $19.01 $18.45 $19.01 $19.01 1,513
2023-05-30 $18.65 $18.95 $18.65 $18.95 $18.95 302
2023-05-26 $18.50 $18.50 $18.50 $18.50 $18.50 104
2023-05-25 $18.62 $18.62 $18.31 $18.31 $18.31 435
2023-05-24 $18.40 $18.40 $18.20 $18.39 $18.39 1,809
2023-05-23 $17.91 $18.15 $17.91 $18.15 $18.15 2,140
2023-05-22 $18.00 $18.23 $18.00 $18.22 $18.22 2,932
2023-05-19 $18.01 $18.50 $18.01 $18.10 $18.10 3,113
2023-05-18 $18.23 $18.34 $18.19 $18.34 $18.34 1,983
2023-05-17 $18.22 $18.37 $18.22 $18.37 $18.37 832
2023-05-16 $18.52 $18.52 $18.22 $18.22 $18.22 4,418
2023-05-15 $18.87 $18.87 $18.52 $18.52 $18.52 3,128
2023-05-12 $18.78 $19.14 $18.78 $18.84 $18.84 779
2023-05-11 $19.01 $19.02 $18.87 $18.90 $18.90 1,390
2023-05-10 $19.05 $19.19 $19.01 $19.01 $19.01 1,809
2023-05-09 $19.22 $19.32 $18.70 $18.96 $18.96 2,657
2023-05-08 $19.26 $19.57 $19.00 $19.36 $19.36 4,268
2023-05-05 $18.67 $18.81 $18.49 $18.81 $18.81 5,479
2023-05-04 $18.63 $18.98 $18.63 $18.67 $18.67 4,129
2023-05-03 $19.10 $19.10 $18.82 $18.95 $18.95 2,340
2023-05-02 $18.71 $19.03 $18.71 $18.79 $18.79 3,840
2023-05-01 $18.99 $19.30 $18.87 $19.06 $19.06 17,033
2023-04-28 $19.21 $19.50 $19.21 $19.46 $19.46 3,012
2023-04-27 $19.16 $19.50 $19.15 $19.38 $19.38 2,326
2023-04-26 $19.24 $19.24 $18.93 $18.98 $18.98 4,021
2023-04-25 $19.10 $19.27 $18.75 $18.75 $18.75 45,880
2023-04-24 $18.56 $18.93 $18.36 $18.75 $18.75 16,609
2023-04-21 $19.10 $19.10 $18.69 $18.84 $18.84 8,061
2023-04-20 $18.75 $19.00 $18.61 $18.88 $18.88 7,213
2023-04-19 $19.48 $19.48 $18.35 $18.82 $18.82 19,819
2023-04-18 $18.61 $18.78 $18.38 $18.66 $18.66 11,753
2023-04-17 $18.55 $18.68 $18.21 $18.37 $18.37 24,055
2023-04-14 $18.41 $18.80 $18.03 $18.40 $18.40 5,546
2023-04-13 $18.11 $18.45 $18.11 $18.35 $18.35 19,300
2023-04-12 $18.33 $18.33 $18.10 $18.10 $18.10 2,317
2023-04-11 $18.05 $18.33 $18.05 $18.33 $18.33 5,469
2023-04-10 $18.08 $18.18 $17.60 $17.97 $17.97 2,558
2023-04-06 $17.89 $18.13 $17.70 $17.75 $17.75 15,501
2023-04-05 $18.20 $18.25 $17.60 $17.81 $17.81 19,922
2023-04-04 $18.07 $18.41 $17.77 $17.92 $17.92 40,732
2023-04-03 $18.29 $18.48 $17.96 $18.07 $18.07 24,428
2023-03-31 $17.60 $18.13 $17.55 $17.98 $17.98 15,106
2023-03-30 $17.54 $17.78 $17.11 $17.50 $17.50 15,567
2023-03-29 $17.51 $17.69 $17.34 $17.44 $17.44 20,233
2023-03-28 $16.76 $16.90 $16.57 $16.87 $16.87 68,376
2023-03-27 $16.85 $17.03 $16.42 $16.56 $16.56 8,063
2023-03-24 $16.50 $16.51 $16.26 $16.39 $16.39 3,500
2023-03-23 $16.48 $16.49 $16.20 $16.24 $16.24 47,902
2023-03-22 $16.03 $16.08 $15.90 $15.99 $15.99 37,729
2023-03-21 $16.28 $16.33 $15.92 $16.03 $16.03 72,295
2023-03-20 $15.95 $16.14 $15.87 $15.94 $15.94 4,161
2023-03-17 $15.81 $15.90 $15.73 $15.79 $15.79 1,975
2023-03-16 $16.01 $16.09 $15.89 $16.05 $16.05 2,735
2023-03-15 $16.20 $16.51 $15.85 $15.88 $15.88 15,505
2023-03-14 $16.75 $16.95 $16.75 $16.86 $16.86 1,061
2023-03-13 $17.00 $17.20 $16.50 $16.63 $16.63 9,517
2023-03-10 $17.57 $17.68 $17.14 $17.22 $17.22 3,065
2023-03-09 $17.82 $17.82 $17.35 $17.35 $17.35 18,482
2023-03-08 $17.72 $17.72 $17.52 $17.60 $17.60 19,042
2023-03-07 $18.42 $18.42 $17.76 $17.76 $17.76 10,071
2023-03-06 $18.48 $18.48 $18.10 $18.19 $18.19 4,784
2023-03-03 $18.14 $18.45 $18.14 $18.38 $18.38 593
2023-03-02 $18.20 $18.31 $18.10 $18.15 $18.15 12,406
2023-03-01 $18.33 $18.38 $18.10 $18.30 $18.30 10,530
2023-02-28 $18.10 $18.48 $18.04 $18.28 $18.28 8,972
2023-02-27 $18.16 $18.43 $17.99 $18.13 $18.13 9,505
2023-02-24 $17.89 $18.18 $17.68 $17.71 $17.71 9,018
2023-02-23 $18.30 $18.44 $17.98 $18.04 $18.04 7,661
2023-02-22 $18.48 $18.48 $17.77 $17.94 $17.94 11,747
2023-02-21 $18.92 $18.92 $18.35 $18.45 $18.45 6,178
2023-02-17 $18.77 $18.95 $18.61 $18.66 $18.66 9,458
2023-02-16 $18.72 $18.80 $18.62 $18.78 $18.78 4,616
2023-02-15 $18.58 $18.93 $18.43 $18.80 $18.80 65,637
2023-02-14 $18.43 $18.73 $18.34 $18.58 $18.58 8,610
2023-02-13 $18.40 $18.75 $18.22 $18.35 $18.35 19,713
2023-02-10 $18.59 $18.59 $18.26 $18.41 $18.41 11,209
2023-02-09 $18.73 $18.74 $18.54 $18.65 $18.65 9,310
2023-02-08 $18.45 $18.56 $18.08 $18.41 $18.41 9,792
2023-02-07 $18.68 $18.74 $18.20 $18.35 $18.35 8,620
2023-02-06 $17.37 $18.13 $17.20 $18.13 $18.13 20,388
2023-02-03 $18.10 $18.50 $18.05 $18.05 $18.05 4,100
2023-02-02 $18.36 $18.42 $17.94 $18.20 $18.20 531,536
2023-02-01 $19.00 $19.00 $18.29 $18.77 $18.77 43,054
2023-01-31 $19.15 $19.15 $18.36 $18.55 $18.55 23,999
2023-01-30 $19.43 $19.43 $19.02 $19.26 $19.26 25,908
2023-01-27 $19.36 $19.38 $19.03 $19.35 $19.35 6,820
2023-01-26 $19.31 $19.36 $19.02 $19.28 $19.28 17,470
2023-01-25 $19.19 $19.33 $18.88 $19.29 $19.29 22,979
2023-01-24 $18.99 $19.00 $18.82 $19.00 $19.00 9,843
2023-01-23 $19.19 $19.29 $18.81 $18.99 $18.99 23,388
2023-01-20 $18.87 $19.07 $18.65 $18.81 $18.81 35,276
2023-01-19 $19.25 $19.25 $18.73 $18.92 $18.92 48,239
2023-01-18 $19.00 $19.31 $18.75 $19.22 $19.22 166,700
2023-01-17 $19.11 $19.59 $18.65 $19.04 $19.04 553,815
2023-01-13 $19.63 $19.65 $18.74 $19.05 $19.05 72,590
2023-01-12 $19.94 $19.95 $19.41 $19.64 $19.64 96,292
2023-01-11 $19.30 $19.91 $18.63 $19.64 $19.64 619,051
2023-01-10 $20.36 $20.36 $19.65 $19.96 $19.96 166,973
2023-01-09 $20.78 $20.78 $20.20 $20.25 $20.25 62,272
2023-01-06 $19.85 $21.00 $19.79 $20.80 $20.80 32,013
2023-01-05 $20.23 $20.24 $19.63 $20.07 $20.07 8,321
2023-01-04 $21.00 $21.00 $20.20 $20.36 $20.36 8,705
2023-01-03 $21.44 $21.44 $20.42 $20.80 $20.80 17,580
2022-12-30 $20.10 $20.19 $20.01 $20.19 $20.19 3,606
2022-12-29 $20.07 $20.40 $19.57 $20.13 $20.13 12,425
2022-12-28 $20.00 $20.25 $19.80 $20.15 $20.15 3,771
2022-12-27 $20.10 $20.30 $19.70 $20.17 $20.17 30,125
2022-12-23 $19.97 $20.09 $19.76 $19.88 $19.88 25,693
2022-12-22 $19.70 $20.29 $19.17 $19.82 $19.82 126,706
2022-12-21 $20.07 $20.63 $20.07 $20.63 $20.63 5,492
2022-12-20 $20.40 $20.70 $19.44 $20.14 $20.14 26,385
2022-12-19 $21.07 $21.59 $19.88 $20.38 $20.38 43,237
2022-12-16 $20.78 $20.96 $20.45 $20.96 $20.69 23,319
2022-12-15 $20.59 $20.90 $20.55 $20.82 $20.55 63,458
2022-12-14 $20.78 $21.19 $20.75 $20.82 $20.55 73,673
2022-12-13 $20.80 $21.50 $20.30 $20.76 $20.49 22,250
2022-12-12 $20.77 $20.80 $19.68 $20.10 $19.84 49,265
2022-12-09 $21.23 $21.23 $20.66 $20.67 $20.40 4,279
2022-12-08 $20.69 $20.81 $20.54 $20.66 $20.39 17,810
2022-12-07 $20.10 $20.66 $20.10 $20.51 $20.25 21,467
2022-12-06 $19.90 $20.10 $19.88 $19.95 $19.69 8,505
2022-12-05 $19.50 $19.77 $19.46 $19.74 $19.48 9,120
2022-12-02 $18.98 $19.44 $18.41 $18.96 $18.72 35,234
2022-12-01 $19.08 $19.31 $19.00 $19.00 $18.75 2,864
2022-11-30 $18.80 $18.99 $18.78 $18.99 $18.74 1,216
2022-11-29 $18.77 $18.77 $18.68 $18.68 $18.44 1,121
2022-11-28 $18.50 $18.80 $18.40 $18.58 $18.34 6,793
2022-11-25 $18.39 $18.39 $18.33 $18.38 $18.38 1,027
2022-11-23 $18.39 $18.39 $18.37 $18.37 $18.37 2,911
2022-11-22 $18.30 $18.30 $18.30 $18.30 $18.30 376
2022-11-21 $18.24 $18.24 $18.08 $18.16 $18.16 1,371
2022-11-18 $18.31 $18.40 $18.21 $18.27 $18.27 2,064
2022-11-17 $18.12 $18.26 $18.12 $18.26 $18.26 346
2022-11-16 $18.02 $18.07 $17.82 $17.82 $17.82 2,496
2022-11-15 $17.74 $17.93 $17.62 $17.71 $17.71 7,791
2022-11-14 $17.56 $17.83 $17.56 $17.68 $17.68 6,473
2022-11-11 $17.79 $17.79 $17.40 $17.57 $17.57 11,341
2022-11-10 $18.17 $18.17 $17.16 $18.07 $18.07 30,828
2022-11-09 $17.19 $17.24 $16.93 $16.93 $16.93 5,015
2022-11-08 $17.18 $17.18 $16.89 $16.91 $16.91 7,372
2022-11-07 $16.63 $16.86 $16.60 $16.81 $16.81 34,899
2022-11-04 $17.07 $17.07 $16.84 $16.92 $16.92 13,302
2022-11-03 $16.80 $17.00 $16.72 $16.76 $16.76 3,334
2022-11-02 $17.00 $17.00 $16.86 $16.87 $16.87 1,514
2022-11-01 $17.09 $17.09 $17.06 $17.06 $17.06 17,069
2022-10-31 $16.89 $17.13 $16.79 $17.00 $17.00 3,679
2022-10-28 $17.60 $17.60 $17.19 $17.39 $17.39 8,829
2022-10-27 $17.95 $17.95 $17.39 $17.39 $17.39 14,054
2022-10-26 $18.91 $19.18 $18.91 $19.06 $19.06 1,951
2022-10-25 $18.75 $19.04 $18.65 $18.91 $18.91 12,331
2022-10-24 $18.65 $19.00 $18.65 $18.91 $18.91 4,112
2022-10-21 $18.60 $19.14 $18.59 $19.08 $19.08 4,890
2022-10-20 $18.60 $18.98 $18.25 $18.77 $18.77 5,629
2022-10-19 $18.36 $18.55 $18.36 $18.54 $18.54 1,354
2022-10-18 $18.52 $18.62 $18.52 $18.62 $18.62 352
2022-10-17 $18.13 $18.59 $18.13 $18.59 $18.59 4,175
2022-10-14 $17.89 $18.01 $17.88 $17.96 $17.96 756
2022-10-13 $17.62 $17.85 $17.62 $17.78 $17.78 1,460
2022-10-12 $17.70 $17.70 $17.41 $17.46 $17.46 2,478
2022-10-11 $17.92 $17.92 $17.92 $17.92 $17.92 107
2022-10-10 $18.07 $18.22 $17.96 $18.10 $18.10 2,011
2022-10-07 $18.05 $18.05 $17.93 $17.93 $17.93 1,809
2022-10-06 $18.17 $18.23 $18.13 $18.23 $18.23 386
2022-10-05 $18.11 $18.23 $18.00 $18.07 $18.07 4,419
2022-10-04 $18.08 $18.13 $17.90 $18.01 $18.01 10,106
2022-10-03 $17.98 $18.02 $17.98 $18.02 $18.02 289
2022-09-30 $17.95 $18.02 $17.90 $18.02 $18.02 1,587
2022-09-29 $18.02 $18.04 $17.77 $18.01 $18.01 1,657
2022-09-28 $18.02 $18.18 $17.88 $18.01 $18.01 2,702
2022-09-27 $17.46 $17.79 $17.27 $17.27 $17.27 4,304
2022-09-26 $17.61 $17.73 $17.46 $17.61 $17.61 9,098
2022-09-23 $17.81 $17.81 $17.81 $17.81 $17.81 274
2022-09-22 $18.21 $18.21 $18.21 $18.21 $18.21 295
2022-09-21 $18.16 $18.25 $18.10 $18.25 $18.25 1,315
2022-09-20 $18.34 $18.43 $18.33 $18.43 $18.43 412
2022-09-19 $18.52 $18.52 $18.36 $18.43 $18.43 767
2022-09-16 $18.45 $18.54 $18.45 $18.54 $18.54 295
2022-09-15 $18.71 $18.80 $18.38 $18.62 $18.62 2,641
2022-09-14 $18.69 $19.12 $18.64 $18.95 $18.95 5,651
2022-09-13 $18.89 $19.11 $18.35 $18.57 $18.57 17,012
2022-09-12 $19.47 $19.47 $19.20 $19.20 $19.20 5,832
2022-09-09 $19.51 $19.64 $19.44 $19.44 $19.44 32,123
2022-09-08 $19.00 $19.37 $18.99 $19.23 $19.23 9,975
2022-09-07 $19.12 $19.12 $18.94 $18.98 $18.98 26,275
2022-09-06 $19.07 $19.07 $18.91 $19.00 $19.00 2,736
2022-09-02 $18.46 $18.60 $18.32 $18.48 $18.48 4,964
2022-09-01 $18.30 $18.50 $18.00 $18.37 $18.37 11,832
2022-08-31 $18.69 $18.69 $18.66 $18.66 $18.66 684
2022-08-30 $18.95 $18.95 $18.55 $18.67 $18.67 2,317
2022-08-29 $18.59 $19.00 $18.59 $18.93 $18.93 1,355
2022-08-26 $19.33 $19.33 $18.74 $18.74 $18.74 3,650
2022-08-25 $19.26 $19.28 $19.26 $19.28 $19.28 321
2022-08-24 $19.03 $19.03 $19.03 $19.03 $19.03 433
2022-08-23 $19.16 $19.16 $19.16 $19.16 $19.16 90
2022-08-22 $19.20 $19.25 $19.10 $19.10 $19.10 1,718
2022-08-19 $18.87 $18.92 $18.87 $18.92 $18.92 268
2022-08-18 $18.85 $19.21 $18.85 $18.97 $18.97 5,112
2022-08-17 $18.70 $18.92 $18.70 $18.91 $18.91 1,269
2022-08-16 $19.01 $19.01 $18.67 $18.70 $18.70 9,722
2022-08-15 $19.01 $19.01 $18.89 $18.92 $18.92 886
2022-08-12 $18.83 $19.06 $18.83 $19.06 $19.06 2,146
2022-08-11 $19.00 $19.04 $18.69 $18.96 $18.96 19,323
2022-08-10 $18.65 $19.06 $18.55 $18.80 $18.80 6,261
2022-08-09 $18.89 $18.89 $18.70 $18.70 $18.70 387
2022-08-08 $18.70 $19.04 $18.70 $18.86 $18.86 27,127
2022-08-05 $19.10 $19.23 $18.55 $19.13 $19.13 6,868
2022-08-04 $18.70 $19.41 $18.00 $18.86 $18.86 26,392
2022-08-03 $17.75 $18.23 $17.75 $17.85 $17.85 13,816
2022-08-02 $17.60 $18.29 $17.60 $18.03 $18.03 29,720
2022-08-01 $17.50 $18.32 $16.93 $18.06 $18.06 13,983
2022-07-29 $17.77 $18.14 $17.70 $18.14 $18.14 7,303
2022-07-28 $17.88 $18.25 $17.12 $17.99 $17.99 12,227
2022-07-27 $17.87 $18.06 $17.87 $18.06 $18.06 3,196
2022-07-26 $17.88 $18.01 $17.81 $17.84 $17.84 2,094
2022-07-25 $17.86 $17.86 $17.63 $17.72 $17.72 2,519
2022-07-22 $17.84 $17.91 $17.75 $17.76 $17.76 4,605
2022-07-21 $17.53 $17.76 $17.52 $17.71 $17.71 3,857
2022-07-20 $17.40 $17.77 $17.40 $17.58 $17.58 9,404
2022-07-19 $17.07 $17.49 $16.96 $17.49 $17.49 9,469
2022-07-18 $16.90 $17.09 $16.75 $17.00 $17.00 13,418
2022-07-15 $16.81 $16.87 $16.81 $16.84 $16.84 2,419
2022-07-14 $16.63 $16.70 $16.50 $16.59 $16.59 10,294
2022-07-13 $16.45 $16.80 $16.17 $16.30 $16.30 18,803
2022-07-12 $16.85 $16.96 $16.31 $16.31 $16.31 12,515
2022-07-11 $17.00 $17.00 $16.47 $16.59 $16.59 5,487
2022-07-08 $17.13 $17.13 $16.93 $16.96 $16.96 2,287
2022-07-07 $17.12 $17.22 $17.00 $17.06 $17.06 2,473
2022-07-06 $16.92 $16.94 $16.85 $16.92 $16.92 1,793
2022-07-05 $17.28 $17.46 $16.81 $16.92 $16.92 12,510
2022-07-01 $17.63 $17.64 $17.24 $17.46 $17.46 2,904
2022-06-30 $17.61 $17.70 $17.61 $17.69 $17.69 3,490
2022-06-29 $17.75 $17.85 $17.50 $17.62 $17.62 23,556
2022-06-28 $17.93 $17.93 $17.59 $17.59 $17.59 2,253
2022-06-27 $18.00 $18.00 $17.59 $17.82 $17.82 6,404
2022-06-24 $18.51 $18.51 $18.40 $18.49 $18.49 650
2022-06-23 $18.50 $18.50 $18.18 $18.18 $18.18 2,632
2022-06-22 $18.50 $18.62 $18.50 $18.58 $18.58 1,636
2022-06-21 $18.89 $18.96 $18.50 $18.70 $18.70 24,700
2022-06-17 $19.00 $19.09 $18.91 $18.91 $18.91 2,094
2022-06-16 $19.03 $19.05 $18.80 $18.80 $18.80 6,652
2022-06-15 $19.21 $19.22 $19.17 $19.19 $19.19 2,991
2022-06-14 $19.15 $19.19 $19.12 $19.19 $19.19 1,109
2022-06-13 $19.19 $19.40 $19.06 $19.10 $19.10 2,405
2022-06-10 $19.49 $19.49 $19.26 $19.27 $19.27 1,352
2022-06-09 $20.08 $20.08 $19.47 $19.47 $19.47 1,409
2022-06-08 $19.83 $19.83 $19.27 $19.52 $19.52 13,906
2022-06-07 $19.53 $19.53 $19.50 $19.53 $19.53 945
2022-06-06 $19.28 $19.30 $19.28 $19.30 $19.30 1,177
2022-06-03 $19.51 $19.53 $19.27 $19.31 $19.31 3,571
2022-06-02 $19.51 $19.57 $19.39 $19.57 $19.57 2,300
2022-06-01 $19.43 $19.47 $19.30 $19.44 $19.44 6,456
2022-05-31 $19.75 $19.75 $19.53 $19.53 $19.53 4,893
2022-05-27 $19.93 $20.06 $19.82 $20.06 $20.06 5,116
2022-05-26 $19.78 $19.93 $19.78 $19.93 $19.93 5,404
2022-05-25 $20.11 $20.11 $19.86 $20.05 $20.05 25,688
2022-05-24 $20.44 $20.45 $20.15 $20.24 $20.24 17,898
2022-05-23 $20.78 $20.86 $20.78 $20.86 $20.86 1,954
2022-05-20 $21.19 $21.24 $20.62 $20.93 $20.93 24,300
2022-05-19 $20.58 $21.13 $20.58 $21.13 $21.13 8,234
2022-05-18 $20.92 $20.96 $20.12 $20.30 $20.30 21,391
2022-05-17 $20.98 $21.01 $20.94 $20.99 $20.99 1,376
2022-05-16 $20.93 $21.08 $20.92 $21.06 $21.06 14,295
2022-05-13 $21.03 $21.40 $20.88 $21.40 $21.40 17,073
2022-05-12 $21.04 $21.04 $20.80 $20.88 $20.88 3,282
2022-05-11 $21.12 $21.31 $20.90 $21.02 $21.02 7,996
2022-05-10 $20.79 $21.15 $20.68 $20.81 $20.81 17,671
2022-05-09 $21.00 $21.49 $20.82 $20.82 $20.82 8,104
2022-05-06 $21.10 $21.12 $20.52 $20.92 $20.92 44,753
2022-05-05 $21.47 $21.49 $20.88 $21.15 $21.15 50,839
2022-05-04 $21.38 $21.70 $21.05 $21.56 $21.56 12,910
2022-05-03 $21.23 $21.45 $21.23 $21.35 $21.35 931
2022-05-02 $21.43 $21.43 $20.95 $21.12 $21.12 9,871
2022-04-29 $21.70 $21.87 $21.04 $21.16 $21.16 8,084
2022-04-28 $20.93 $21.33 $20.84 $21.33 $21.33 39,875
2022-04-27 $20.88 $20.94 $20.65 $20.71 $20.71 15,878
2022-04-26 $20.28 $20.89 $20.13 $20.41 $20.41 13,416
2022-04-25 $20.11 $20.74 $20.11 $20.21 $20.21 40,901
2022-04-22 $20.45 $20.48 $20.32 $20.32 $20.32 2,724
2022-04-21 $20.70 $20.76 $20.52 $20.54 $20.54 13,158
2022-04-20 $20.59 $20.59 $20.42 $20.43 $20.43 940
2022-04-19 $20.64 $20.64 $20.52 $20.59 $20.59 7,730
2022-04-18 $20.40 $20.51 $20.28 $20.43 $20.43 11,747
2022-04-14 $20.98 $20.98 $20.31 $20.64 $20.64 5,873
2022-04-13 $20.92 $21.09 $20.92 $21.08 $21.08 5,893
2022-04-12 $20.51 $21.05 $20.51 $20.82 $20.82 17,323
2022-04-11 $21.15 $21.15 $20.33 $20.58 $20.58 20,456
2022-04-08 $21.40 $21.49 $21.37 $21.45 $21.45 3,577
2022-04-07 $21.70 $21.70 $21.32 $21.38 $21.38 2,081
2022-04-06 $21.79 $21.79 $21.44 $21.64 $21.64 3,780
2022-04-05 $22.14 $22.16 $21.63 $21.68 $21.68 35,585
2022-04-04 $22.14 $22.32 $22.11 $22.17 $22.17 19,153
2022-04-01 $21.50 $21.84 $21.45 $21.84 $21.84 3,752
2022-03-31 $21.61 $21.70 $21.42 $21.45 $21.45 12,455
2022-03-30 $21.55 $21.76 $21.55 $21.68 $21.68 3,158
2022-03-29 $22.00 $22.03 $21.28 $21.63 $21.63 10,073
2022-03-28 $21.93 $21.93 $21.23 $21.28 $21.28 13,056
2022-03-25 $22.20 $22.20 $21.90 $21.93 $21.93 6,163
2022-03-24 $22.15 $22.25 $22.13 $22.23 $22.23 4,646
2022-03-23 $21.66 $22.18 $21.66 $21.95 $21.95 7,458
2022-03-22 $22.21 $22.21 $21.37 $21.50 $21.50 56,622
2022-03-21 $23.93 $24.00 $21.69 $22.20 $22.20 63,165
2022-03-18 $23.91 $23.91 $23.81 $23.89 $23.89 527
2022-03-17 $23.78 $23.88 $23.71 $23.83 $23.83 3,109
2022-03-16 $23.61 $24.04 $23.33 $24.02 $24.02 19,327
2022-03-15 $22.99 $23.37 $22.96 $23.30 $23.30 5,990
2022-03-14 $23.60 $23.60 $23.17 $23.30 $23.30 9,061
2022-03-11 $23.90 $23.90 $23.43 $23.48 $23.48 8,291
2022-03-10 $23.60 $24.57 $23.60 $23.99 $23.99 16,521
2022-03-09 $24.36 $24.36 $23.44 $23.78 $23.78 17,931
2022-03-08 $23.85 $24.40 $23.38 $23.92 $23.92 25,539
2022-03-07 $24.20 $24.60 $23.56 $23.78 $23.78 75,235
2022-03-04 $24.90 $25.75 $24.01 $24.71 $24.71 31,737
2022-03-03 $25.09 $25.29 $24.80 $24.89 $24.89 10,538
2022-03-02 $24.86 $25.86 $24.65 $25.06 $25.06 27,214
2022-03-01 $24.90 $26.00 $24.55 $25.05 $25.05 29,986
2022-02-28 $24.55 $25.05 $24.47 $24.62 $24.62 14,811
2022-02-25 $24.15 $24.85 $23.96 $24.55 $24.55 9,777
2022-02-24 $24.50 $24.55 $23.93 $24.46 $24.46 7,562
2022-02-23 $24.95 $25.11 $24.78 $24.84 $24.84 9,205
2022-02-22 $25.33 $25.33 $24.70 $24.95 $24.95 6,175
2022-02-18 $25.29 $25.29 $24.99 $24.99 $24.99 6,303
2022-02-17 $25.44 $25.57 $25.43 $25.43 $25.43 3,448
2022-02-16 $25.30 $25.60 $25.20 $25.55 $25.55 8,927
2022-02-15 $25.60 $25.60 $25.20 $25.56 $25.56 1,621
2022-02-14 $25.60 $25.60 $25.08 $25.24 $25.24 22,975
2022-02-11 $25.83 $26.29 $25.52 $25.58 $25.58 25,717
2022-02-10 $25.72 $26.12 $25.60 $25.86 $25.86 6,374
2022-02-09 $26.15 $26.50 $25.86 $26.38 $26.38 8,629
2022-02-08 $26.13 $26.17 $25.65 $26.16 $26.16 3,923
2022-02-07 $25.80 $26.26 $25.74 $26.17 $26.17 7,546
2022-02-04 $26.24 $26.24 $26.24 $26.24 $26.24 114
2022-02-03 $26.00 $26.55 $25.86 $26.24 $26.24 16,311
2022-02-02 $26.20 $26.77 $25.88 $26.55 $26.55 26,108
2022-02-01 $25.75 $26.18 $25.75 $26.18 $26.18 728
2022-01-31 $25.41 $26.12 $25.26 $26.07 $26.07 17,039
2022-01-28 $25.40 $26.00 $25.22 $25.53 $25.53 15,701
2022-01-27 $25.63 $25.71 $25.52 $25.52 $25.52 1,925
2022-01-26 $25.70 $25.86 $25.62 $25.62 $25.62 1,728
2022-01-25 $25.80 $25.95 $25.58 $25.90 $25.90 7,056
2022-01-24 $26.04 $26.30 $25.65 $25.94 $25.94 7,807
2022-01-21 $26.27 $26.28 $26.14 $26.21 $26.21 4,998
2022-01-20 $26.50 $26.63 $26.28 $26.29 $26.29 6,754
2022-01-19 $26.56 $26.56 $26.50 $26.53 $26.53 1,589
2022-01-18 $26.68 $26.71 $26.67 $26.69 $26.69 2,041
2022-01-14 $26.52 $26.98 $26.52 $26.83 $26.83 9,759
2022-01-13 $26.70 $27.07 $26.70 $26.83 $26.83 9,146
2022-01-12 $27.17 $27.27 $27.15 $27.27 $27.27 1,621
2022-01-11 $27.19 $27.44 $27.02 $27.44 $27.44 4,114
2022-01-10 $26.96 $27.20 $26.76 $26.80 $26.80 7,163
2022-01-07 $27.45 $27.61 $27.45 $27.54 $27.54 1,395
2022-01-06 $27.35 $27.43 $27.29 $27.29 $27.29 3,741
2022-01-05 $27.19 $27.78 $26.98 $27.31 $27.31 23,566
2022-01-04 $27.22 $27.22 $27.15 $27.20 $27.20 484
2022-01-03 $27.14 $27.14 $26.92 $26.92 $26.92 2,190
2021-12-31 $27.37 $27.37 $27.14 $27.14 $27.14 4,320
2021-12-30 $26.72 $27.05 $26.60 $27.00 $27.00 10,678
2021-12-29 $26.92 $26.96 $26.90 $26.96 $26.96 996
2021-12-28 $26.79 $26.86 $26.79 $26.84 $26.84 1,493
2021-12-27 $27.32 $27.32 $26.93 $26.94 $26.94 2,394
2021-12-23 $26.88 $26.94 $26.88 $26.94 $26.94 1,916
2021-12-22 $26.19 $26.68 $26.19 $26.64 $26.64 3,454
2021-12-21 $25.80 $26.21 $25.80 $26.10 $26.10 2,006
2021-12-20 $26.00 $26.00 $25.73 $25.77 $25.77 2,964
2021-12-17 $26.96 $26.96 $26.87 $26.88 $26.20 4,781
2021-12-16 $26.84 $26.96 $26.83 $26.96 $26.28 556
2021-12-15 $26.83 $26.86 $26.77 $26.81 $26.14 2,246
2021-12-14 $26.64 $26.83 $26.54 $26.68 $26.01 2,699
2021-12-13 $26.70 $26.73 $26.65 $26.65 $25.98 1,377
2021-12-10 $26.40 $26.85 $26.40 $26.78 $26.11 7,546
2021-12-09 $26.78 $26.79 $26.77 $26.79 $26.12 1,833
2021-12-08 $26.56 $26.65 $26.50 $26.64 $25.97 3,393
2021-12-07 $26.75 $26.85 $26.51 $26.82 $26.14 5,500
2021-12-06 $26.18 $26.80 $26.18 $26.77 $26.10 3,228
2021-12-03 $26.00 $26.11 $25.54 $25.89 $25.23 7,451
2021-12-02 $26.21 $26.21 $26.21 $26.21 $25.55 171
2021-12-01 $26.15 $26.45 $25.97 $25.97 $25.32 6,748
2021-11-30 $25.92 $26.26 $25.75 $26.10 $25.44 18,229
2021-11-29 $25.68 $25.88 $25.64 $25.72 $25.08 2,929
2021-11-26 $25.80 $26.08 $25.39 $25.56 $24.92 9,044
2021-11-24 $25.55 $25.77 $25.53 $25.77 $25.12 1,839
2021-11-23 $25.47 $25.91 $25.47 $25.80 $25.15 12,737
2021-11-22 $25.80 $25.80 $25.16 $25.16 $24.53 12,258
2021-11-19 $25.86 $25.86 $25.75 $25.76 $25.11 1,212
2021-11-18 $25.74 $25.74 $25.74 $25.74 $25.09 175
2021-11-17 $25.55 $25.85 $25.53 $25.81 $25.16 8,398
2021-11-16 $26.06 $26.06 $25.72 $25.84 $25.19 3,808
2021-11-15 $26.46 $26.56 $25.96 $26.12 $25.46 2,534
2021-11-12 $26.48 $26.56 $26.45 $26.56 $25.89 2,758
2021-11-11 $26.05 $26.48 $26.05 $26.39 $25.73 4,355
2021-11-10 $25.87 $26.10 $25.75 $25.79 $25.14 9,782
2021-11-09 $26.50 $26.50 $25.39 $25.92 $25.27 6,984
2021-11-08 $25.78 $26.20 $25.65 $25.83 $25.18 13,036
2021-11-05 $26.13 $26.13 $26.04 $26.07 $25.41 608
2021-11-04 $25.99 $26.05 $25.99 $26.05 $25.39 932
2021-11-03 $26.13 $26.20 $25.63 $26.14 $25.48 4,231
2021-11-02 $26.40 $26.40 $26.35 $26.35 $25.68 546
2021-11-01 $26.57 $26.60 $26.34 $26.36 $25.70 6,930
2021-10-29 $26.20 $26.20 $26.00 $26.01 $25.35 672
2021-10-28 $26.01 $26.17 $26.01 $26.02 $25.36 2,696
2021-10-27 $25.66 $26.00 $25.66 $25.79 $25.14 9,836
2021-10-26 $25.90 $25.90 $25.50 $25.54 $24.90 10,728
2021-10-25 $25.71 $25.98 $25.52 $25.82 $25.17 13,175
2021-10-22 $25.97 $25.97 $25.62 $25.80 $25.15 3,608
2021-10-21 $26.05 $26.05 $25.30 $25.75 $25.10 17,883
2021-10-20 $26.11 $26.20 $26.11 $26.14 $25.48 2,808
2021-10-19 $26.20 $26.23 $26.20 $26.20 $25.54 3,747
2021-10-18 $25.84 $26.20 $25.84 $26.02 $25.37 32,719
2021-10-15 $25.90 $25.90 $25.43 $25.76 $25.11 7,638
2021-10-14 $25.54 $25.90 $25.54 $25.85 $25.20 11,463
2021-10-13 $25.05 $25.28 $25.05 $25.19 $24.56 12,324
2021-10-12 $25.05 $25.06 $24.83 $24.83 $24.21 7,341
2021-10-11 $25.23 $25.63 $24.86 $25.03 $24.40 36,885
2021-10-08 $25.71 $25.80 $25.54 $25.56 $24.91 2,151
2021-10-07 $25.40 $25.70 $25.40 $25.61 $24.97 1,485
2021-10-06 $25.40 $25.47 $25.36 $25.39 $24.75 2,877
2021-10-05 $25.40 $25.40 $25.40 $25.40 $24.76 258
2021-10-04 $25.41 $25.41 $24.65 $25.04 $24.41 7,816
2021-10-01 $25.39 $25.39 $25.33 $25.34 $24.71 1,071
2021-09-30 $25.13 $25.58 $25.07 $25.07 $24.44 1,712
2021-09-29 $25.05 $25.10 $24.88 $24.91 $24.29 5,709
2021-09-28 $25.14 $25.15 $24.96 $24.96 $24.33 7,812
2021-09-27 $25.36 $25.50 $25.33 $25.46 $24.82 3,802
2021-09-24 $25.88 $25.88 $25.64 $25.69 $25.04 5,198
2021-09-23 $25.81 $25.81 $25.80 $25.81 $25.16 2,365
2021-09-22 $25.88 $25.88 $25.65 $25.67 $25.02 2,044
2021-09-21 $25.72 $25.72 $25.04 $25.35 $24.72 15,231
2021-09-20 $26.24 $26.24 $25.73 $25.84 $25.19 10,800
2021-09-17 $26.69 $26.69 $26.63 $26.63 $25.96 1,263
2021-09-16 $26.76 $26.87 $26.76 $26.84 $26.17 641
2021-09-15 $26.71 $27.00 $26.67 $27.00 $26.32 8,689
2021-09-14 $26.95 $26.95 $26.95 $26.95 $26.28 235
2021-09-13 $26.67 $26.68 $26.66 $26.66 $25.98 708
2021-09-10 $26.53 $26.53 $26.14 $26.46 $25.79 5,681
2021-09-09 $26.47 $26.48 $26.27 $26.32 $25.66 1,472
2021-09-08 $26.42 $26.42 $26.23 $26.31 $25.65 2,066
2021-09-07 $26.05 $26.55 $26.05 $26.34 $25.68 1,365
2021-09-03 $27.33 $27.33 $26.99 $27.00 $26.33 1,993
2021-09-02 $26.92 $26.92 $26.74 $26.89 $26.21 1,855
2021-09-01 $26.83 $26.91 $26.62 $26.86 $26.18 2,470
2021-08-31 $25.82 $26.62 $25.82 $26.47 $25.81 10,639
2021-08-30 $26.28 $26.45 $26.16 $26.29 $25.62 6,913
2021-08-27 $26.14 $26.14 $26.14 $26.14 $25.48 37
2021-08-26 $26.02 $26.05 $25.64 $25.97 $25.32 8,137
2021-08-25 $25.80 $25.82 $25.49 $25.82 $25.17 10,977
2021-08-24 $25.31 $25.65 $25.31 $25.65 $25.01 1,981
2021-08-23 $25.42 $25.56 $25.03 $25.48 $24.84 1,779
2021-08-20 $25.51 $25.66 $25.49 $25.50 $24.86 1,795
2021-08-19 $25.44 $25.60 $25.44 $25.52 $24.87 1,058
2021-08-18 $25.63 $25.70 $25.63 $25.63 $24.99 1,248
2021-08-17 $25.95 $25.97 $25.61 $25.77 $25.12 2,645
2021-08-16 $25.65 $25.69 $25.40 $25.69 $25.04 2,482
2021-08-13 $25.66 $25.66 $25.66 $25.66 $25.01 224
2021-08-12 $25.71 $25.72 $25.57 $25.65 $25.00 1,624
2021-08-11 $25.77 $25.77 $25.77 $25.77 $25.12 135
2021-08-10 $25.66 $25.66 $25.43 $25.62 $24.97 944
2021-08-09 $25.71 $25.71 $25.70 $25.70 $25.05 582
2021-08-06 $25.65 $25.65 $24.84 $25.51 $24.87 2,826
2021-08-05 $25.73 $25.80 $25.71 $25.71 $25.06 4,153
2021-08-04 $25.85 $25.85 $25.75 $25.77 $25.13 1,817
2021-08-03 $25.90 $25.92 $25.90 $25.92 $25.27 482
2021-08-02 $25.91 $25.97 $25.88 $25.88 $25.23 2,398
2021-07-30 $26.00 $26.00 $25.82 $25.82 $25.17 500
2021-07-29 $26.00 $26.00 $25.79 $25.93 $25.28 3,042
2021-07-28 $26.00 $26.00 $25.67 $25.92 $25.26 13,665
2021-07-27 $25.75 $25.96 $25.07 $25.78 $25.13 27,563
2021-07-26 $25.50 $26.32 $25.40 $25.90 $25.25 21,520
2021-07-23 $25.50 $25.83 $25.50 $25.79 $25.14 8,029
2021-07-22 $25.66 $25.66 $25.19 $25.58 $24.94 13,549
2021-07-21 $25.75 $25.95 $25.50 $25.52 $24.88 3,636
2021-07-20 $25.35 $25.58 $25.35 $25.49 $24.85 2,336
2021-07-19 $25.21 $25.45 $25.19 $25.20 $24.57 4,537
2021-07-16 $25.37 $25.50 $25.37 $25.48 $24.84 4,999
2021-07-15 $25.61 $25.61 $25.51 $25.51 $24.87 1,201
2021-07-14 $25.51 $25.58 $25.44 $25.47 $24.83 2,202
2021-07-13 $25.00 $25.25 $25.00 $25.25 $24.61 1,287
2021-07-12 $24.64 $25.02 $24.64 $24.97 $24.35 3,052
2021-07-09 $24.97 $25.00 $24.97 $25.00 $24.37 951
2021-07-08 $24.68 $24.84 $24.68 $24.84 $24.22 3,099
2021-07-07 $24.94 $24.94 $24.78 $24.90 $24.27 7,820
2021-07-06 $25.10 $25.10 $24.68 $24.69 $24.07 6,690
2021-07-02 $25.12 $25.12 $25.07 $25.07 $24.44 1,163
2021-07-01 $25.17 $25.17 $25.08 $25.09 $24.46 1,046
2021-06-30 $25.14 $25.16 $24.83 $24.96 $24.33 19,399
2021-06-29 $25.16 $25.42 $24.90 $25.26 $24.62 17,089
2021-06-28 $25.52 $25.52 $25.21 $25.26 $24.62 5,036
2021-06-25 $25.38 $25.56 $25.38 $25.53 $24.88 3,099
2021-06-24 $25.21 $25.50 $25.21 $25.37 $24.73 2,247
2021-06-23 $25.36 $25.36 $25.15 $25.27 $24.63 2,575
2021-06-22 $24.97 $25.48 $24.97 $25.21 $24.57 7,990
2021-06-21 $24.96 $24.96 $24.75 $24.81 $24.19 4,037
2021-06-18 $24.32 $24.42 $24.32 $24.36 $23.74 4,479
2021-06-17 $24.50 $24.51 $24.25 $24.43 $23.81 3,568
2021-06-16 $24.52 $24.53 $24.28 $24.28 $23.67 262,467
2021-06-15 $24.43 $24.45 $24.39 $24.45 $23.83 1,902
2021-06-14 $24.37 $24.77 $24.37 $24.65 $24.03 13,131
2021-06-11 $24.79 $24.79 $24.78 $24.78 $24.16 995
2021-06-10 $24.89 $24.90 $24.89 $24.89 $24.27 1,094
2021-06-09 $24.51 $24.97 $24.51 $24.79 $24.17 1,245
2021-06-08 $24.71 $25.14 $24.71 $24.90 $24.27 5,653
2021-06-07 $24.53 $24.82 $24.53 $24.76 $24.13 5,863
2021-06-04 $24.21 $24.39 $24.21 $24.35 $23.73 3,759
2021-06-03 $24.57 $24.57 $24.18 $24.18 $23.57 4,852
2021-06-02 $24.52 $24.70 $24.37 $24.40 $23.79 6,174
2021-06-01 $24.44 $24.79 $24.30 $24.68 $24.06 272,472
2021-05-28 $24.53 $24.62 $24.33 $24.44 $23.83 3,659
2021-05-27 $24.19 $24.27 $24.17 $24.18 $23.57 893
2021-05-26 $24.10 $24.47 $24.10 $24.30 $23.69 3,286
2021-05-25 $25.60 $25.60 $24.32 $24.45 $23.84 7,154
2021-05-24 $25.23 $25.23 $25.15 $25.15 $24.52 763
2021-05-21 $25.15 $25.15 $25.15 $25.15 $24.52 636
2021-05-20 $25.10 $25.13 $25.06 $25.13 $24.49 2,958
2021-05-19 $25.14 $25.19 $24.97 $25.12 $24.49 2,398
2021-05-18 $25.04 $25.04 $24.95 $24.98 $24.35 9,347
2021-05-17 $24.87 $25.00 $24.50 $24.63 $24.01 6,492
2021-05-14 $24.57 $24.75 $24.49 $24.75 $24.13 6,138
2021-05-13 $24.58 $24.58 $24.37 $24.38 $23.77 2,331
2021-05-12 $24.64 $24.64 $24.20 $24.24 $23.63 6,114
2021-05-11 $24.44 $24.66 $24.44 $24.66 $24.04 2,494
2021-05-10 $24.62 $24.62 $24.43 $24.43 $23.81 5,763
2021-05-07 $24.50 $24.59 $24.38 $24.55 $23.93 2,750
2021-05-06 $24.20 $24.53 $24.20 $24.35 $23.74 10,479
2021-05-05 $24.28 $24.28 $24.00 $24.17 $23.56 6,500
2021-05-04 $24.04 $24.24 $24.00 $24.11 $23.50 8,747
2021-05-03 $24.29 $24.84 $23.97 $24.07 $23.47 26,351
2021-04-30 $24.17 $24.78 $23.86 $23.99 $23.39 294,359
2021-04-29 $24.45 $25.10 $24.17 $24.27 $23.66 17,333
2021-04-28 $24.41 $24.49 $24.37 $24.49 $23.87 1,535
2021-04-27 $24.68 $24.81 $24.44 $24.54 $23.92 16,026
2021-04-26 $24.67 $24.77 $24.67 $24.68 $24.06 28,008
2021-04-23 $24.70 $24.84 $24.70 $24.84 $24.21 2,610
2021-04-22 $24.68 $24.68 $24.58 $24.62 $24.00 1,347
2021-04-21 $24.61 $25.04 $24.55 $24.88 $24.25 3,596
2021-04-20 $25.00 $25.00 $24.54 $24.59 $23.97 1,647
2021-04-19 $24.30 $24.36 $24.30 $24.36 $23.75 635
2021-04-16 $24.00 $24.20 $23.92 $24.11 $23.50 6,424
2021-04-15 $24.01 $24.16 $23.78 $24.16 $23.55 288,069
2021-04-14 $24.30 $24.30 $23.66 $23.76 $23.16 14,673
2021-04-13 $24.50 $24.51 $24.24 $24.30 $23.69 7,148
2021-04-12 $24.29 $24.80 $24.29 $24.75 $24.13 4,615
2021-04-09 $24.40 $24.66 $24.35 $24.45 $23.83 5,446
2021-04-08 $24.79 $24.81 $24.24 $24.76 $24.14 14,713
2021-04-07 $24.76 $25.05 $24.69 $24.69 $24.07 5,479
2021-04-06 $24.80 $25.00 $24.66 $24.80 $24.18 5,259
2021-04-05 $25.13 $25.13 $24.62 $24.80 $24.18 6,556
2021-04-01 $25.41 $25.41 $24.94 $24.98 $24.35 2,363
2021-03-31 $24.93 $25.59 $24.93 $25.39 $24.75 1,024
2021-03-30 $25.10 $25.27 $24.55 $25.18 $24.55 2,978
2021-03-29 $25.20 $25.24 $25.06 $25.10 $24.47 3,824
2021-03-26 $25.00 $25.22 $24.95 $25.18 $24.54 5,344
2021-03-25 $25.22 $25.22 $24.72 $25.21 $24.58 2,367
2021-03-24 $24.50 $24.79 $24.27 $24.27 $23.66 4,252
2021-03-23 $24.21 $24.88 $24.21 $24.25 $23.64 3,099
2021-03-22 $25.16 $25.16 $24.00 $24.53 $23.91 8,115
2021-03-19 $25.22 $25.22 $25.10 $25.16 $24.53 1,641
2021-03-18 $25.48 $25.74 $25.17 $25.21 $24.58 2,967
2021-03-17 $26.01 $26.30 $25.26 $25.98 $25.33 27,987
2021-03-16 $26.45 $26.45 $26.02 $26.02 $25.37 2,023
2021-03-15 $26.50 $26.50 $26.13 $26.29 $25.63 2,338
2021-03-12 $26.40 $26.60 $26.40 $26.60 $25.93 1,786
2021-03-11 $26.50 $27.07 $26.50 $26.62 $25.95 1,381
2021-03-10 $26.07 $26.50 $26.04 $26.28 $25.61 2,424
2021-03-09 $27.00 $27.00 $26.54 $26.63 $25.96 4,761
2021-03-08 $27.00 $27.12 $26.29 $26.73 $26.06 4,808
2021-03-05 $26.75 $26.75 $26.73 $26.73 $26.05 533
2021-03-04 $26.17 $26.35 $26.17 $26.34 $25.68 1,849
2021-03-03 $26.50 $26.53 $26.31 $26.53 $25.86 726
2021-03-02 $26.35 $27.29 $26.35 $26.91 $26.23 1,472
2021-03-01 $26.30 $27.24 $26.30 $26.82 $26.14 7,460
2021-02-26 $26.67 $26.67 $26.48 $26.48 $25.82 547
2021-02-25 $27.51 $27.51 $26.74 $26.90 $26.22 4,178
2021-02-24 $26.97 $27.10 $26.82 $27.10 $26.42 1,529
2021-02-23 $26.94 $26.94 $26.74 $26.74 $26.06 1,450
2021-02-22 $26.70 $27.24 $26.70 $27.24 $26.55 3,721
2021-02-19 $27.28 $27.28 $26.65 $26.65 $25.98 1,038
2021-02-18 $26.80 $27.42 $26.80 $27.20 $26.52 1,561
2021-02-17 $26.98 $27.15 $26.83 $26.90 $26.22 3,796
2021-02-16 $27.28 $27.94 $27.28 $27.45 $26.76 10,650
2021-02-12 $27.15 $27.15 $27.15 $27.15 $26.47 824
2021-02-11 $27.04 $27.62 $27.04 $27.31 $26.62 4,398
2021-02-10 $26.99 $27.38 $26.72 $26.93 $26.25 18,297
2021-02-09 $26.88 $26.90 $26.88 $26.89 $26.21 726
2021-02-08 $26.70 $27.59 $26.70 $26.95 $26.27 3,348
2021-02-05 $27.01 $27.08 $26.86 $27.08 $26.40 1,130
2021-02-04 $27.20 $27.20 $26.96 $26.98 $26.30 2,322
2021-02-03 $27.41 $27.70 $27.16 $27.17 $26.49 671
2021-02-02 $27.00 $27.41 $26.95 $27.41 $26.73 2,565
2021-02-01 $26.95 $27.00 $26.95 $27.00 $26.32 899
2021-01-29 $26.63 $27.02 $26.63 $27.02 $26.34 556
2021-01-28 $26.51 $27.40 $26.46 $27.40 $26.71 1,330
2021-01-27 $27.45 $27.47 $26.61 $26.77 $26.10 4,260
2021-01-26 $26.59 $27.06 $26.42 $27.06 $26.38 3,050
2021-01-25 $27.16 $27.16 $26.40 $26.74 $26.07 1,187
2021-01-22 $27.10 $27.10 $26.75 $26.75 $26.08 545
2021-01-21 $27.00 $27.27 $26.94 $27.14 $26.46 8,132
2021-01-20 $26.70 $26.97 $26.70 $26.97 $26.29 4,764
2021-01-19 $26.57 $26.77 $26.06 $26.60 $25.93 5,220
2021-01-15 $26.75 $26.75 $26.63 $26.63 $25.96 633
2021-01-14 $26.69 $26.69 $26.40 $26.58 $25.91 6,253
2021-01-13 $26.50 $26.81 $26.50 $26.81 $26.14 1,221
2021-01-12 $26.48 $26.64 $26.45 $26.50 $25.83 3,658
2021-01-11 $26.60 $26.85 $26.45 $26.45 $25.78 5,348
2021-01-08 $26.62 $26.69 $26.26 $26.69 $26.02 4,305
2021-01-07 $26.13 $26.88 $26.13 $26.28 $25.62 5,491
2021-01-06 $26.00 $26.00 $25.95 $25.95 $25.29 694
2021-01-05 $25.12 $26.30 $25.12 $26.02 $25.36 14,249
2021-01-04 $25.66 $25.90 $25.05 $25.10 $24.47 3,245
2020-12-31 $25.51 $25.54 $24.90 $25.00 $24.37 5,548
2020-12-30 $25.61 $25.65 $25.40 $25.40 $24.76 1,727
2020-12-29 $25.65 $25.76 $24.96 $25.25 $24.61 2,458
2020-12-28 $25.11 $25.11 $24.80 $24.84 $24.21 3,191
2020-12-24 $24.50 $24.71 $24.50 $24.63 $24.02 2,806
2020-12-23 $24.47 $24.69 $24.40 $24.42 $23.81 4,967
2020-12-22 $25.10 $25.10 $24.39 $24.59 $23.97 1,774
2020-12-21 $26.05 $26.05 $24.49 $24.49 $23.87 2,403
2020-12-18 $25.75 $25.75 $25.58 $25.58 $24.32 1,061
2020-12-17 $25.66 $25.70 $25.59 $25.70 $24.43 6,472
2020-12-16 $25.80 $25.80 $25.17 $25.31 $24.06 17,850
2020-12-15 $25.52 $26.00 $25.52 $25.90 $24.63 486
2020-12-14 $25.68 $26.00 $25.68 $25.80 $24.53 1,420
2020-12-11 $25.22 $25.47 $25.22 $25.30 $24.05 2,347
2020-12-10 $25.69 $25.69 $25.37 $25.48 $24.22 3,141
2020-12-09 $26.26 $26.26 $25.68 $25.70 $24.43 755
2020-12-08 $25.60 $26.16 $25.60 $26.04 $24.75 1,906
2020-12-07 $25.80 $26.31 $25.64 $25.85 $24.57 2,487
2020-12-04 $26.25 $26.25 $25.85 $25.88 $24.60 2,095
2020-12-03 $25.72 $26.19 $25.72 $25.96 $24.68 18,830
2020-12-02 $26.00 $26.10 $25.60 $25.60 $24.34 12,977
2020-12-01 $25.81 $26.42 $25.60 $25.74 $24.46 16,572
2020-11-30 $26.23 $26.72 $25.61 $25.90 $24.62 8,555
2020-11-27 $26.00 $26.00 $25.92 $25.92 $24.64 901
2020-11-25 $25.45 $25.97 $25.26 $25.85 $24.57 2,118
2020-11-24 $25.71 $25.98 $25.71 $25.98 $24.70 2,399
2020-11-23 $25.39 $25.39 $25.39 $25.39 $24.13 155
2020-11-20 $25.62 $25.62 $25.62 $25.62 $24.35 53
2020-11-19 $25.75 $25.75 $25.75 $25.75 $24.48 11
2020-11-18 $25.90 $25.90 $25.58 $25.58 $24.32 2,318
2020-11-17 $25.28 $25.79 $25.28 $25.79 $24.52 950
2020-11-16 $25.50 $25.91 $25.50 $25.77 $24.50 2,590
2020-11-13 $25.03 $25.43 $24.80 $25.43 $24.17 116,352
2020-11-12 $24.89 $25.55 $24.89 $25.37 $24.12 959
2020-11-11 $25.04 $25.52 $24.71 $25.25 $24.00 2,388
2020-11-10 $25.07 $25.35 $24.63 $25.27 $24.02 10,083
2020-11-09 $25.11 $25.26 $24.56 $25.24 $23.99 2,618
2020-11-06 $24.12 $24.31 $24.12 $24.31 $23.11 340
2020-11-05 $24.95 $24.95 $24.65 $24.65 $23.43 765
2020-11-04 $24.23 $24.91 $24.23 $24.43 $23.22 159,756
2020-11-03 $23.59 $24.37 $23.59 $24.03 $22.84 1,748
2020-11-02 $23.52 $24.00 $23.52 $24.00 $22.81 507
2020-10-30 $23.89 $24.26 $23.81 $24.14 $22.95 4,907
2020-10-29 $23.63 $24.26 $23.63 $23.90 $22.71 1,332
2020-10-28 $24.50 $24.50 $24.12 $24.12 $22.93 555
2020-10-27 $24.71 $24.71 $24.71 $24.71 $23.49 6
2020-10-26 $24.49 $24.53 $24.39 $24.53 $23.32 384
2020-10-23 $24.25 $24.49 $24.04 $24.49 $23.28 3,503
2020-10-22 $24.31 $24.86 $24.30 $24.30 $23.10 7,770
2020-10-21 $24.55 $25.29 $24.55 $24.82 $23.59 3,955
2020-10-20 $25.54 $25.55 $25.24 $25.39 $24.14 657
2020-10-19 $25.60 $25.62 $25.06 $25.27 $24.02 2,747
2020-10-16 $25.75 $25.75 $25.75 $25.75 $24.48 63
2020-10-15 $26.15 $26.15 $26.15 $26.15 $24.86 788
2020-10-14 $25.60 $25.92 $25.41 $25.87 $24.59 1,972
2020-10-13 $25.40 $25.85 $25.40 $25.78 $24.51 1,089
2020-10-12 $26.00 $26.15 $26.00 $26.02 $24.74 479
2020-10-09 $25.63 $26.15 $25.23 $25.84 $24.56 3,636
2020-10-08 $25.67 $26.08 $24.59 $25.84 $24.56 3,895
2020-10-07 $25.38 $26.10 $25.11 $25.87 $24.60 4,153
2020-10-06 $25.18 $25.67 $24.90 $25.42 $24.16 3,136
2020-10-05 $25.07 $25.15 $25.00 $25.15 $23.91 1,619
2020-10-02 $24.26 $25.08 $24.26 $25.08 $23.84 1,465
2020-10-01 $25.32 $25.32 $24.97 $25.25 $24.00 2,477
2020-09-30 $24.95 $25.19 $24.93 $25.19 $23.95 1,885
2020-09-29 $24.55 $25.01 $24.55 $24.96 $23.73 1,798
2020-09-28 $24.72 $24.86 $24.72 $24.86 $23.64 139
2020-09-25 $24.78 $24.78 $24.47 $24.54 $23.33 3,746
2020-09-24 $24.50 $24.83 $24.50 $24.71 $23.49 379
2020-09-23 $24.87 $25.18 $24.55 $24.55 $23.34 3,904
2020-09-22 $25.00 $25.00 $24.97 $24.97 $23.74 909
2020-09-21 $24.55 $24.95 $24.46 $24.46 $23.25 18,712
2020-09-18 $25.10 $25.10 $25.10 $25.10 $23.86 128
2020-09-17 $25.33 $25.33 $24.98 $24.98 $23.74 782
2020-09-16 $25.32 $25.32 $24.94 $24.94 $23.71 293
2020-09-15 $24.80 $24.94 $24.55 $24.94 $23.70 455
2020-09-14 $25.16 $25.16 $24.55 $24.99 $23.76 851
2020-09-11 $25.04 $25.30 $24.81 $24.93 $23.69 1,259
2020-09-10 $24.86 $24.91 $24.86 $24.91 $23.68 7,153
2020-09-09 $24.77 $25.00 $24.62 $24.62 $23.40 2,065
2020-09-08 $24.63 $25.12 $24.57 $24.83 $23.60 1,206
2020-09-04 $25.11 $25.23 $25.03 $25.23 $23.98 7,602
2020-09-03 $25.23 $25.34 $24.99 $24.99 $23.76 7,881
2020-09-02 $25.38 $25.91 $25.25 $25.57 $24.30 1,617
2020-09-01 $25.40 $25.55 $25.17 $25.53 $24.27 6,978
2020-08-31 $25.70 $25.85 $25.64 $25.85 $24.58 2,592
2020-08-28 $25.74 $25.94 $25.70 $25.73 $24.45 3,842
2020-08-27 $25.85 $25.90 $25.75 $25.90 $24.62 2,011
2020-08-26 $25.63 $25.93 $25.63 $25.93 $24.65 1,484
2020-08-25 $25.65 $26.16 $25.42 $25.88 $24.60 2,761
2020-08-24 $25.46 $25.83 $25.46 $25.83 $24.56 4,539
2020-08-21 $25.27 $25.27 $25.27 $25.27 $24.02 65
2020-08-20 $25.30 $25.30 $25.05 $25.26 $24.01 547
2020-08-19 $25.05 $25.28 $24.74 $25.28 $24.04 2,400
2020-08-18 $25.02 $25.11 $25.02 $25.11 $23.87 872
2020-08-17 $25.00 $25.39 $24.57 $25.02 $23.78 5,809
2020-08-14 $24.60 $24.81 $24.59 $24.81 $23.58 899
2020-08-13 $24.92 $25.25 $24.67 $24.73 $23.51 5,261
2020-08-12 $24.06 $24.90 $24.06 $24.90 $23.67 2,794
2020-08-11 $24.90 $24.90 $24.64 $24.64 $23.42 206
2020-08-10 $25.00 $25.00 $25.00 $25.00 $23.76 688
2020-08-07 $25.10 $25.10 $24.79 $24.79 $23.56 972
2020-08-06 $25.00 $25.00 $24.70 $24.70 $23.48 938
2020-08-05 $24.39 $24.99 $24.31 $24.70 $23.48 7,156
2020-08-04 $24.29 $24.29 $24.10 $24.29 $23.09 1,456
2020-08-03 $24.10 $24.28 $24.10 $24.28 $23.08 946
2020-07-31 $24.06 $24.56 $24.06 $24.33 $23.13 893
2020-07-30 $24.23 $24.50 $23.37 $24.28 $23.08 8,804
2020-07-29 $24.25 $24.48 $24.09 $24.38 $23.18 6,653
2020-07-28 $23.43 $24.65 $23.36 $24.28 $23.08 10,471
2020-07-27 $23.85 $23.96 $23.80 $23.96 $22.78 1,393
2020-07-24 $23.64 $23.64 $23.64 $23.64 $22.47 30
2020-07-23 $24.01 $24.01 $23.60 $23.60 $22.43 1,300
2020-07-22 $23.54 $24.01 $23.23 $23.80 $22.62 2,049
2020-07-21 $23.58 $23.93 $23.55 $23.83 $22.65 4,532
2020-07-20 $23.76 $23.76 $23.76 $23.76 $22.59 200
2020-07-17 $23.91 $23.91 $23.91 $23.91 $22.73 100
2020-07-16 $23.99 $24.00 $23.65 $23.66 $22.49 804
2020-07-15 $23.67 $24.06 $23.67 $23.71 $22.54 983
2020-07-14 $23.62 $24.65 $23.62 $24.31 $23.11 1,000
2020-07-13 $24.21 $24.79 $23.95 $24.37 $23.17 1,600
2020-07-10 $23.87 $24.03 $23.87 $24.03 $22.84 500
2020-07-09 $24.09 $24.09 $24.09 $24.09 $22.90 269
2020-07-08 $24.84 $24.90 $24.40 $24.46 $23.25 2,087
2020-07-07 $24.64 $24.64 $24.64 $24.64 $23.42 555
2020-07-06 $24.14 $24.87 $24.14 $24.21 $23.01 7,000
2020-07-02 $23.89 $23.89 $23.68 $23.68 $22.51 735
2020-07-01 $23.91 $23.91 $23.17 $23.51 $22.35 11,842
2020-06-30 $23.29 $23.57 $23.29 $23.40 $22.24 813
2020-06-29 $23.64 $23.64 $23.61 $23.61 $22.44 732
2020-06-26 $23.41 $23.60 $23.12 $23.34 $22.19 2,771
2020-06-25 $23.23 $23.23 $23.22 $23.22 $22.07 601
2020-06-24 $23.50 $23.89 $23.11 $23.45 $22.29 2,938
2020-06-23 $23.03 $23.44 $22.99 $23.13 $21.99 3,706
2020-06-22 $22.56 $23.19 $22.50 $22.74 $21.62 21,056
2020-06-19 $22.71 $23.84 $22.38 $22.95 $21.82 65,962
2020-06-18 $23.14 $23.14 $23.14 $23.14 $22.00 98
2020-06-17 $22.47 $22.79 $22.47 $22.79 $21.66 301
2020-06-16 $23.18 $23.18 $22.57 $23.00 $21.86 1,269
2020-06-15 $22.80 $23.34 $22.69 $22.98 $21.84 1,252
2020-06-12 $22.82 $22.82 $22.51 $22.51 $21.40 1,241
2020-06-11 $22.54 $22.54 $22.12 $22.30 $21.20 3,958
2020-06-10 $22.46 $23.00 $22.46 $22.90 $21.77 5,353
2020-06-09 $22.89 $23.15 $22.36 $22.90 $21.77 2,445
2020-06-08 $23.24 $23.71 $22.90 $22.90 $21.77 2,942
2020-06-05 $22.79 $23.11 $22.53 $22.85 $21.72 1,485
2020-06-04 $22.50 $22.52 $22.26 $22.51 $21.40 6,003
2020-06-03 $22.65 $22.71 $22.38 $22.60 $21.48 1,695
2020-06-02 $22.77 $22.79 $22.51 $22.51 $21.40 2,415
2020-06-01 $22.30 $22.64 $22.20 $22.64 $21.52 1,281
2020-05-29 $22.11 $22.20 $21.87 $22.20 $21.10 801
2020-05-28 $22.80 $22.80 $22.40 $22.40 $21.29 1,563
2020-05-27 $22.20 $22.40 $22.20 $22.40 $21.29 223
2020-05-26 $21.90 $22.86 $21.11 $22.35 $21.25 28,879
2020-05-22 $21.87 $21.87 $21.57 $21.57 $20.50 749
2020-05-21 $21.88 $21.96 $21.88 $21.96 $20.88 476
2020-05-20 $21.86 $22.43 $21.86 $22.00 $20.91 1,239
2020-05-19 $22.44 $22.44 $21.84 $22.28 $21.18 4,118
2020-05-18 $22.33 $22.35 $22.18 $22.35 $21.25 1,683
2020-05-15 $22.27 $22.61 $22.17 $22.61 $21.49 2,694
2020-05-14 $21.63 $22.81 $21.61 $22.45 $21.34 509
2020-05-13 $22.20 $22.31 $21.80 $22.05 $20.96 1,694
2020-05-12 $22.34 $22.35 $22.20 $22.25 $21.15 3,776
2020-05-11 $22.62 $22.62 $22.62 $22.62 $21.50 26
2020-05-08 $22.85 $22.85 $21.98 $22.41 $21.30 2,074
2020-05-07 $22.38 $22.38 $21.78 $21.78 $20.70 2,106
2020-05-06 $22.90 $23.01 $22.63 $22.64 $21.52 3,833
2020-05-05 $22.50 $22.70 $22.46 $22.46 $21.35 1,082
2020-05-04 $21.73 $22.71 $21.73 $22.23 $21.13 4,058
2020-05-01 $22.38 $24.02 $22.38 $23.19 $22.04 19,401
2020-04-30 $22.78 $23.00 $22.73 $22.85 $21.72 1,945
2020-04-29 $22.56 $23.00 $22.51 $23.00 $21.86 18,065
2020-04-28 $22.59 $23.02 $22.59 $22.75 $21.63 10,850
2020-04-27 $22.80 $22.83 $22.42 $22.50 $21.39 14,285
2020-04-24 $21.95 $22.00 $21.95 $21.99 $20.90 2,086
2020-04-23 $21.95 $22.00 $21.95 $21.97 $20.88 1,478
2020-04-22 $21.15 $21.39 $21.15 $21.39 $20.33 4,698
2020-04-21 $21.11 $21.11 $20.70 $20.92 $19.89 3,278
2020-04-20 $21.45 $21.60 $21.02 $21.41 $20.35 8,608
2020-04-17 $21.17 $21.67 $21.17 $21.66 $20.59 1,077
2020-04-16 $21.20 $21.73 $21.20 $21.61 $20.54 5,632
2020-04-15 $21.36 $21.43 $21.36 $21.43 $20.37 2,423
2020-04-14 $21.78 $21.78 $21.41 $21.75 $20.68 5,392
2020-04-13 $21.60 $21.80 $21.60 $21.69 $20.62 4,721
2020-04-09 $21.70 $22.92 $21.41 $21.79 $20.71 4,937
2020-04-08 $21.19 $21.74 $20.50 $21.51 $20.45 8,145
2020-04-07 $20.16 $21.05 $20.16 $20.60 $19.58 11,989
2020-04-06 $19.97 $20.29 $19.97 $20.00 $19.01 1,356
2020-04-03 $19.02 $19.74 $19.02 $19.51 $18.55 3,946
2020-04-02 $19.12 $20.39 $18.77 $19.66 $18.69 20,551
2020-04-01 $20.04 $20.04 $19.50 $19.74 $18.76 3,895
2020-03-31 $20.38 $20.81 $20.00 $20.00 $19.01 7,110
2020-03-30 $19.66 $20.39 $19.66 $19.98 $18.99 1,063
2020-03-27 $20.44 $21.25 $19.82 $20.05 $19.06 36,195
2020-03-26 $20.13 $20.92 $19.26 $19.78 $18.80 78,282
2020-03-25 $20.95 $21.00 $19.51 $20.19 $19.19 22,101
2020-03-24 $19.46 $20.83 $19.40 $19.63 $18.66 60,150
2020-03-23 $18.80 $18.99 $17.01 $17.32 $16.46 103,937
2020-03-20 $19.17 $19.27 $17.39 $17.42 $16.56 20,348
2020-03-19 $18.58 $18.58 $17.62 $18.25 $17.35 10,835
2020-03-18 $18.66 $18.66 $17.00 $17.17 $16.32 9,230
2020-03-17 $19.14 $19.24 $18.61 $18.92 $17.99 10,180
2020-03-16 $19.36 $20.26 $19.26 $19.46 $18.50 8,821
2020-03-13 $21.59 $22.59 $20.90 $21.22 $20.17 10,992
2020-03-12 $22.15 $22.82 $20.97 $21.80 $20.72 5,679
2020-03-11 $23.54 $23.77 $23.05 $23.21 $22.06 9,892
2020-03-10 $24.01 $24.03 $23.32 $23.54 $22.38 12,771
2020-03-09 $24.80 $24.80 $23.50 $23.67 $22.50 11,729
2020-03-06 $25.76 $25.76 $25.28 $25.55 $24.29 3,485
2020-03-05 $25.88 $25.88 $25.69 $25.76 $24.49 5,835
2020-03-04 $25.75 $26.02 $25.36 $26.02 $24.73 17,066
2020-03-03 $26.00 $26.08 $25.43 $25.55 $24.29 10,739
2020-03-02 $26.00 $26.04 $25.36 $25.73 $24.46 9,315
2020-02-28 $26.17 $27.02 $25.11 $26.25 $24.95 24,824
2020-02-27 $27.22 $27.22 $26.73 $26.75 $25.43 8,611
2020-02-26 $27.95 $27.95 $27.30 $27.56 $26.20 1,110
2020-02-25 $27.38 $27.50 $27.12 $27.20 $25.86 6,918
2020-02-24 $27.21 $28.02 $27.15 $27.17 $25.83 22,501
2020-02-21 $28.00 $28.31 $27.85 $27.98 $26.60 7,963
2020-02-20 $28.10 $28.25 $28.03 $28.07 $26.68 24,934
2020-02-19 $28.54 $28.54 $28.09 $28.35 $26.95 7,337
2020-02-18 $28.05 $28.70 $28.00 $28.42 $27.02 24,508
2020-02-14 $29.30 $29.30 $29.12 $29.12 $27.68 370
2020-02-13 $29.04 $29.18 $28.85 $29.08 $27.64 5,655
2020-02-12 $29.00 $29.44 $28.80 $28.81 $27.39 19,667
2020-02-11 $29.40 $29.40 $29.00 $29.00 $27.57 4,378
2020-02-10 $28.68 $29.20 $28.68 $29.15 $27.71 4,565
2020-02-07 $28.75 $28.95 $28.75 $28.95 $27.52 1,911
2020-02-06 $29.39 $29.39 $29.19 $29.19 $27.75 5,840
2020-02-05 $29.18 $29.18 $28.68 $28.95 $27.52 5,046
2020-02-04 $28.51 $29.21 $28.50 $28.66 $27.24 3,913
2020-02-03 $28.19 $28.65 $28.17 $28.31 $26.91 970
2020-01-31 $28.50 $28.63 $28.43 $28.63 $27.22 3,993
2020-01-30 $28.78 $28.88 $28.39 $28.65 $27.23 5,518
2020-01-29 $28.63 $28.85 $28.45 $28.54 $27.13 12,420
2020-01-28 $28.39 $28.39 $28.11 $28.12 $26.73 2,143
2020-01-27 $27.94 $28.12 $27.79 $27.89 $26.51 5,814
2020-01-24 $28.15 $28.38 $27.77 $28.28 $26.88 23,009
2020-01-23 $28.56 $28.64 $28.25 $28.46 $27.05 1,861
2020-01-22 $28.53 $28.92 $28.23 $28.25 $26.85 5,773
2020-01-21 $28.56 $28.59 $28.07 $28.22 $26.83 4,207
2020-01-17 $29.25 $29.25 $28.50 $28.70 $27.28 13,198
2020-01-16 $29.00 $29.15 $28.50 $28.74 $27.32 16,299
2020-01-15 $28.76 $29.40 $28.57 $28.75 $27.33 13,239
2020-01-14 $28.52 $28.97 $28.52 $28.91 $27.48 4,447
2020-01-13 $29.11 $29.11 $28.93 $29.05 $27.61 6,476
2020-01-10 $28.61 $29.22 $28.61 $28.81 $27.39 3,616
2020-01-09 $28.50 $28.84 $28.44 $28.64 $27.22 12,300
2020-01-08 $28.14 $28.50 $28.14 $28.18 $26.79 2,753
2020-01-07 $28.06 $28.19 $27.84 $27.92 $26.54 6,025
2020-01-06 $27.85 $28.05 $27.20 $27.84 $26.46 23,849
2020-01-03 $28.95 $29.00 $28.34 $28.44 $27.03 9,014
2020-01-02 $29.45 $29.45 $28.91 $28.96 $27.53 6,529
2019-12-31 $28.91 $29.18 $28.64 $28.97 $27.54 23,738
2019-12-30 $28.90 $29.50 $28.75 $28.75 $27.33 20,205
2019-12-27 $28.87 $29.35 $28.87 $29.08 $27.64 12,025
2019-12-26 $28.80 $29.27 $28.75 $29.10 $27.66 13,123
2019-12-24 $28.85 $29.06 $28.78 $28.78 $27.36 6,258
2019-12-23 $30.19 $30.19 $28.92 $28.92 $27.49 20,570
2019-12-20 $30.09 $30.21 $29.90 $30.00 $27.93 12,129
2019-12-19 $29.80 $30.13 $29.73 $29.91 $27.85 12,559
2019-12-18 $30.95 $30.95 $29.08 $29.38 $27.36 15,465
2019-12-17 $30.13 $30.13 $29.75 $29.90 $27.84 5,343
2019-12-16 $29.01 $29.35 $29.01 $29.34 $27.32 7,601
2019-12-13 $29.42 $29.42 $29.10 $29.12 $27.11 1,900
2019-12-12 $29.27 $29.49 $28.74 $29.46 $27.43 35,569
2019-12-11 $29.23 $29.35 $28.70 $29.16 $27.15 25,982
2019-12-10 $29.60 $29.60 $29.06 $29.06 $27.06 1,933
2019-12-09 $29.42 $29.75 $28.73 $28.93 $26.94 24,488
2019-12-06 $29.92 $29.92 $29.23 $29.51 $27.48 3,707
2019-12-05 $29.55 $29.75 $29.25 $29.39 $27.37 3,005
2019-12-04 $29.89 $30.30 $29.35 $29.35 $27.33 12,291
2019-12-03 $28.92 $29.62 $28.79 $29.34 $27.32 24,471
2019-12-02 $29.38 $29.38 $28.68 $29.10 $27.10 55,783
2019-11-29 $29.99 $30.40 $29.52 $29.78 $27.73 35,945
2019-11-27 $30.20 $30.47 $29.44 $29.82 $27.77 26,008
2019-11-26 $29.45 $30.22 $29.34 $30.02 $27.95 1,097
2019-11-25 $30.50 $30.59 $30.50 $30.51 $28.41 2,103
2019-11-22 $30.25 $30.38 $30.25 $30.38 $28.29 228
2019-11-21 $30.64 $30.64 $30.64 $30.64 $28.53 55
2019-11-20 $30.67 $30.67 $30.67 $30.67 $28.56 232
2019-11-19 $30.50 $30.69 $30.40 $30.59 $28.48 3,961
2019-11-18 $31.38 $31.71 $30.54 $30.80 $28.68 3,386
2019-11-15 $31.19 $31.71 $31.19 $31.71 $29.53 1,064
2019-11-14 $31.58 $31.58 $31.58 $31.58 $29.40 39
2019-11-13 $31.10 $31.49 $31.09 $31.40 $29.24 1,622
2019-11-12 $31.09 $31.58 $31.09 $31.58 $29.40 1,747
2019-11-11 $31.35 $32.00 $31.35 $31.65 $29.47 4,085
2019-11-08 $31.20 $31.30 $31.08 $31.30 $29.14 2,906
2019-11-07 $31.23 $31.94 $31.23 $31.44 $29.27 11,581
2019-11-06 $31.38 $31.75 $31.11 $31.56 $29.39 26,962
2019-11-05 $31.48 $32.03 $31.22 $31.53 $29.36 73,786
2019-11-04 $31.86 $32.02 $31.32 $31.57 $29.40 30,904
2019-11-01 $32.43 $32.43 $31.99 $32.24 $30.02 1,092
2019-10-31 $31.21 $31.88 $30.95 $31.76 $29.57 17,239
2019-10-30 $31.48 $31.78 $30.89 $31.38 $29.22 26,751
2019-10-29 $31.36 $31.64 $31.13 $31.56 $29.39 8,500
2019-10-28 $31.98 $31.98 $31.00 $31.50 $29.33 9,525
2019-10-25 $31.52 $31.59 $31.42 $31.43 $29.26 8,002
2019-10-24 $31.03 $31.31 $30.76 $31.21 $29.06 3,872
2019-10-23 $31.20 $31.20 $31.00 $31.06 $28.92 1,695
2019-10-22 $31.13 $31.25 $31.02 $31.02 $28.88 908
2019-10-21 $31.28 $31.28 $31.08 $31.08 $28.94 1,473
2019-10-18 $31.18 $31.18 $30.95 $31.02 $28.88 3,643
2019-10-17 $31.24 $31.33 $31.01 $31.20 $29.05 883
2019-10-16 $30.58 $30.82 $30.33 $30.82 $28.70 2,022
2019-10-15 $30.82 $30.87 $30.03 $30.61 $28.50 3,073
2019-10-14 $30.71 $30.71 $30.71 $30.71 $28.59 31
2019-10-11 $31.56 $31.87 $30.45 $31.26 $29.11 2,559
2019-10-10 $31.16 $31.34 $31.06 $31.15 $29.00 968
2019-10-09 $30.95 $31.10 $30.90 $30.90 $28.77 6,995
2019-10-08 $30.37 $30.63 $30.37 $30.63 $28.52 720
2019-10-07 $30.87 $30.98 $30.72 $30.76 $28.64 20,776
2019-10-04 $30.82 $31.30 $30.82 $30.82 $28.70 3,019
2019-10-03 $30.58 $31.00 $30.58 $30.92 $28.79 9,196
2019-10-02 $30.99 $30.99 $30.45 $30.53 $28.43 6,370
2019-10-01 $31.09 $31.42 $30.84 $31.10 $28.96 20,564
2019-09-30 $30.30 $30.96 $30.30 $30.94 $28.81 10,566
2019-09-27 $30.06 $30.50 $29.92 $30.09 $28.02 8,046
2019-09-26 $30.03 $30.14 $29.81 $30.08 $28.01 2,683
2019-09-25 $29.71 $30.08 $29.70 $29.95 $27.89 17,189
2019-09-24 $29.50 $29.66 $29.22 $29.38 $27.36 16,596
2019-09-23 $31.25 $31.25 $29.90 $30.31 $28.22 17,984
2019-09-20 $32.33 $32.96 $31.64 $32.32 $30.09 17,095
2019-09-19 $32.33 $32.96 $31.73 $32.67 $30.42 9,961
2019-09-18 $32.21 $32.37 $31.91 $32.13 $29.92 3,565
2019-09-17 $33.14 $33.14 $32.02 $32.54 $30.30 12,707
2019-09-16 $33.35 $33.42 $33.20 $33.42 $31.12 1,743
2019-09-13 $33.70 $33.70 $33.14 $33.30 $31.01 12,637
2019-09-12 $33.54 $33.70 $33.48 $33.48 $31.17 40,816
2019-09-11 $33.47 $33.70 $33.19 $33.69 $31.37 3,269
2019-09-10 $33.35 $33.37 $33.18 $33.33 $31.03 2,988
2019-09-09 $33.14 $33.24 $33.14 $33.14 $30.86 3,466
2019-09-06 $33.14 $33.46 $33.14 $33.27 $30.98 922
2019-09-05 $32.89 $33.40 $32.85 $32.95 $30.68 15,053
2019-09-04 $33.10 $33.24 $32.52 $33.15 $30.87 7,899
2019-09-03 $32.74 $33.19 $32.74 $33.19 $30.90 47,607
2019-08-30 $32.73 $32.85 $32.72 $32.85 $30.59 2,399
2019-08-29 $32.94 $32.95 $32.60 $32.95 $30.68 7,291
2019-08-28 $32.53 $32.95 $32.53 $32.83 $30.57 2,463
2019-08-27 $32.28 $32.31 $32.00 $32.31 $30.08 2,316
2019-08-26 $32.45 $32.45 $32.02 $32.31 $30.08 6,753
2019-08-23 $32.70 $32.85 $32.19 $32.55 $30.31 95,515
2019-08-22 $32.05 $32.48 $32.00 $32.33 $30.10 15,128
2019-08-21 $32.34 $32.34 $31.20 $32.00 $29.80 7,992
2019-08-20 $31.30 $31.91 $31.29 $31.35 $29.19 4,204
2019-08-19 $31.13 $31.77 $31.13 $31.77 $29.58 2,870
2019-08-16 $31.23 $31.83 $31.23 $31.30 $29.14 900
2019-08-15 $31.61 $31.74 $31.56 $31.56 $29.39 903
2019-08-14 $31.42 $31.98 $31.12 $31.79 $29.60 111,417
2019-08-13 $31.09 $31.70 $31.09 $31.56 $29.39 2,303
2019-08-12 $31.65 $31.94 $31.32 $31.39 $29.23 1,925
2019-08-09 $31.61 $31.99 $31.43 $31.70 $29.52 3,988
2019-08-08 $30.87 $31.75 $30.87 $31.60 $29.42 10,391
2019-08-07 $29.92 $30.98 $29.92 $30.85 $28.72 7,561
2019-08-06 $29.67 $29.83 $29.45 $29.83 $27.78 13,954
2019-08-05 $29.54 $29.54 $29.29 $29.38 $27.36 1,593
2019-08-02 $29.57 $29.57 $29.03 $29.35 $27.33 2,907
2019-08-01 $29.51 $29.65 $28.83 $29.20 $27.19 1,849
2019-07-31 $29.48 $29.78 $29.00 $29.37 $27.35 22,056
2019-07-30 $29.20 $29.62 $29.11 $29.24 $27.23 11,260
2019-07-29 $29.55 $29.55 $29.30 $29.49 $27.46 15,243
2019-07-26 $29.38 $29.81 $29.38 $29.39 $27.37 4,678
2019-07-25 $29.43 $29.80 $29.29 $29.47 $27.44 76,829
2019-07-24 $30.02 $30.06 $29.47 $29.80 $27.75 38,537
2019-07-23 $29.49 $30.06 $29.43 $29.93 $27.87 46,142
2019-07-22 $29.67 $29.90 $29.40 $29.85 $27.79 10,844
2019-07-19 $29.81 $30.01 $29.61 $29.99 $27.92 8,514
2019-07-18 $29.62 $30.37 $29.31 $29.91 $27.85 5,069
2019-07-17 $29.62 $29.72 $29.62 $29.72 $27.67 666
2019-07-16 $29.94 $29.98 $29.54 $29.63 $27.59 2,394
2019-07-15 $30.09 $30.39 $30.09 $30.21 $28.13 1,621
2019-07-12 $30.00 $30.23 $29.92 $30.05 $27.98 4,912
2019-07-11 $30.54 $30.60 $30.54 $30.60 $28.49 442
2019-07-10 $30.83 $30.89 $30.37 $30.79 $28.67 5,297
2019-07-09 $31.29 $31.29 $30.88 $30.88 $28.75 1,505
2019-07-08 $30.98 $31.14 $30.81 $30.91 $28.78 2,564
2019-07-05 $30.88 $30.88 $30.48 $30.68 $28.57 3,777
2019-07-03 $31.42 $31.42 $31.42 $31.42 $29.26 260
2019-07-02 $30.91 $31.43 $30.91 $31.18 $29.03 1,588
2019-07-01 $31.62 $31.80 $30.77 $31.02 $28.88 8,005
2019-06-28 $30.82 $30.99 $30.54 $30.88 $28.75 10,215
2019-06-27 $30.86 $30.98 $30.54 $30.98 $28.85 22,299
2019-06-26 $30.50 $30.96 $30.50 $30.74 $28.62 14,745
2019-06-25 $30.60 $30.60 $29.79 $29.92 $27.86 5,968
2019-06-24 $30.67 $30.67 $30.30 $30.44 $28.34 2,307
2019-06-21 $31.11 $31.11 $30.36 $30.60 $28.49 4,754
2019-06-20 $31.04 $31.44 $30.45 $30.76 $28.64 9,377
2019-06-19 $30.40 $30.75 $30.40 $30.75 $28.63 4,843
2019-06-18 $31.18 $31.18 $30.75 $30.89 $28.76 10,814
2019-06-17 $31.36 $31.36 $31.05 $31.08 $28.94 12,664
2019-06-14 $30.95 $31.14 $30.68 $31.14 $28.99 2,965
2019-06-13 $31.32 $31.32 $30.68 $30.96 $28.83 12,001
2019-06-12 $30.91 $31.04 $30.82 $30.90 $28.77 1,737
2019-06-11 $30.80 $31.31 $30.73 $30.73 $28.61 9,361
2019-06-10 $31.13 $31.36 $30.71 $31.00 $28.86 24,693
2019-06-07 $30.49 $30.80 $30.21 $30.80 $28.68 43,592
2019-06-06 $30.48 $30.72 $30.11 $30.47 $28.37 43,122
2019-06-05 $30.36 $30.57 $30.12 $30.37 $28.28 46,097
2019-06-04 $30.75 $30.82 $29.80 $30.40 $28.31 9,471
2019-06-03 $29.94 $30.41 $29.88 $30.00 $27.93 12,076
2019-05-31 $29.38 $29.80 $29.27 $29.76 $27.71 57,128
2019-05-30 $30.07 $30.07 $29.35 $29.44 $27.41 100,038
2019-05-29 $29.84 $30.26 $29.84 $30.23 $28.15 187,364
2019-05-28 $29.63 $30.49 $29.63 $30.26 $28.18 130,910
2019-05-24 $30.13 $30.49 $29.68 $29.90 $27.84 17,690
2019-05-23 $29.99 $30.23 $29.58 $30.21 $28.13 207,038
2019-05-22 $29.50 $29.87 $29.43 $29.73 $27.68 26,834
2019-05-21 $28.86 $29.50 $28.86 $29.50 $27.47 5,024
2019-05-20 $28.85 $28.96 $28.58 $28.80 $26.82 43,167
2019-05-17 $28.93 $29.50 $28.93 $29.20 $27.19 39,343
2019-05-16 $29.38 $29.93 $29.25 $29.34 $27.32 53,510
2019-05-15 $30.24 $30.24 $29.88 $29.93 $27.87 102,505
2019-05-14 $30.89 $30.89 $30.33 $30.44 $28.34 8,255
2019-05-13 $30.90 $30.91 $30.18 $30.49 $28.39 2,060
2019-05-10 $30.77 $30.77 $30.54 $30.77 $28.65 831
2019-05-09 $30.46 $30.75 $30.36 $30.69 $28.58 6,426
2019-05-08 $30.45 $30.46 $30.45 $30.45 $28.35 8,696
2019-05-07 $31.00 $31.00 $30.41 $30.74 $28.62 3,400
2019-05-06 $31.91 $31.91 $30.93 $31.35 $29.19 48,548
2019-05-03 $32.39 $32.39 $31.99 $32.21 $29.99 4,007
2019-05-02 $31.92 $32.32 $31.91 $32.15 $29.94 2,290
2019-05-01 $32.45 $32.45 $31.92 $32.15 $29.94 4,055
2019-04-30 $32.52 $32.52 $31.99 $32.11 $29.90 13,929
2019-04-29 $32.64 $32.64 $32.06 $32.28 $30.06 14,784
2019-04-26 $32.68 $32.68 $31.91 $32.39 $30.16 5,576
2019-04-25 $32.26 $32.59 $32.08 $32.59 $30.35 4,067
2019-04-24 $32.21 $32.37 $31.91 $32.31 $30.08 4,753
2019-04-23 $32.45 $32.54 $31.85 $32.21 $29.99 13,804
2019-04-22 $32.62 $32.92 $32.44 $32.88 $30.62 4,645
2019-04-18 $32.26 $32.81 $32.25 $32.72 $30.47 71,618
2019-04-17 $32.28 $32.66 $31.72 $31.96 $29.76 47,191
2019-04-16 $32.22 $32.22 $31.68 $31.77 $29.58 7,093
2019-04-15 $32.71 $32.71 $32.08 $32.19 $29.97 4,958
2019-04-12 $32.87 $32.87 $32.29 $32.53 $30.29 3,734
2019-04-11 $32.77 $32.89 $32.25 $32.53 $30.29 7,781
2019-04-10 $32.79 $32.95 $32.68 $32.68 $30.43 1,914
2019-04-09 $33.18 $33.18 $32.64 $32.64 $30.39 3,684
2019-04-08 $32.86 $33.11 $32.49 $32.77 $30.51 1,678
2019-04-05 $33.25 $33.25 $32.61 $32.90 $30.63 6,292
2019-04-04 $32.58 $33.15 $32.57 $32.91 $30.64 19,182
2019-04-03 $32.67 $33.07 $32.51 $32.79 $30.53 6,756
2019-04-02 $32.95 $33.34 $32.53 $32.63 $30.38 24,997
2019-04-01 $33.00 $33.25 $32.65 $32.81 $30.55 35,875
2019-03-29 $32.85 $33.17 $32.85 $33.05 $30.77 7,625
2019-03-28 $32.83 $32.95 $32.43 $32.95 $30.68 9,146
2019-03-27 $32.75 $32.79 $32.36 $32.51 $30.27 6,101
2019-03-26 $33.22 $33.23 $32.85 $32.92 $30.65 11,291
2019-03-25 $32.85 $32.91 $32.50 $32.67 $30.42 12,420
2019-03-22 $33.30 $33.50 $33.12 $33.22 $30.93 4,106
2019-03-21 $33.35 $33.60 $33.35 $33.58 $31.27 6,839
2019-03-20 $33.33 $33.37 $33.03 $33.37 $31.07 2,801
2019-03-19 $33.33 $33.44 $32.55 $32.95 $30.68 4,787
2019-03-18 $33.50 $33.90 $33.50 $33.76 $31.43 3,153
2019-03-15 $34.01 $34.26 $33.33 $33.53 $31.22 49,837
2019-03-14 $34.01 $34.14 $34.00 $34.14 $31.79 3,983
2019-03-13 $34.00 $34.25 $33.82 $34.12 $31.77 3,182
2019-03-12 $33.85 $34.00 $33.75 $33.75 $31.43 8,706
2019-03-11 $33.12 $33.98 $33.12 $33.89 $31.56 104,311
2019-03-08 $32.89 $33.25 $32.77 $33.01 $30.74 207,114
2019-03-07 $32.76 $33.59 $32.75 $33.00 $30.73 90,257
2019-03-06 $32.82 $33.17 $32.55 $32.55 $30.31 5,226
2019-03-05 $32.56 $33.04 $32.56 $32.92 $30.65 177,537
2019-03-04 $32.86 $33.02 $32.54 $32.78 $30.52 6,467
2019-03-01 $33.09 $33.10 $32.67 $33.01 $30.74 164,820
2019-02-28 $33.05 $33.20 $32.53 $32.53 $30.29 19,315
2019-02-27 $33.10 $33.10 $32.77 $33.05 $30.77 3,145
2019-02-26 $33.20 $33.38 $32.88 $32.88 $30.62 34,714
2019-02-25 $33.70 $33.70 $33.20 $33.25 $30.96 17,044
2019-02-22 $33.27 $33.99 $33.27 $33.72 $31.40 6,258
2019-02-21 $33.78 $33.78 $33.26 $33.57 $31.26 13,415
2019-02-20 $33.67 $33.94 $33.60 $33.70 $31.38 31,365
2019-02-19 $32.76 $33.45 $32.76 $33.36 $31.07 33,575
2019-02-15 $32.50 $33.01 $32.29 $32.38 $30.15 9,668
2019-02-14 $32.42 $32.59 $32.11 $32.26 $30.04 8,065
2019-02-13 $32.42 $32.84 $32.42 $32.45 $30.21 5,037
2019-02-12 $32.81 $33.00 $32.50 $32.74 $30.48 22,747
2019-02-11 $32.28 $32.39 $32.15 $32.25 $30.03 1,986
2019-02-08 $32.10 $32.28 $31.53 $32.28 $30.06 19,576
2019-02-07 $31.89 $32.37 $31.75 $31.75 $29.56 1,181
2019-02-06 $32.49 $32.49 $32.00 $32.08 $29.87 12,843
2019-02-05 $31.87 $32.49 $31.87 $32.31 $30.08 1,937
2019-02-04 $31.38 $31.86 $31.02 $31.60 $29.42 24,681
2019-02-01 $31.24 $31.47 $31.24 $31.38 $29.22 40,407
2019-01-31 $31.11 $31.56 $31.11 $31.52 $29.35 68,118
2019-01-30 $30.80 $31.38 $30.80 $31.38 $29.22 1,514
2019-01-29 $30.06 $30.81 $30.06 $30.80 $28.68 19,762
2019-01-28 $29.92 $29.97 $29.14 $29.56 $27.52 24,669
2019-01-25 $28.55 $29.06 $28.40 $28.60 $26.63 1,258
2019-01-24 $28.83 $28.83 $28.59 $28.59 $26.62 656
2019-01-23 $28.75 $28.86 $28.31 $28.31 $26.36 1,482
2019-01-22 $29.10 $29.10 $28.04 $28.10 $26.16 9,994
2019-01-18 $29.46 $29.55 $29.42 $29.42 $27.39 5,418
2019-01-17 $29.09 $29.30 $28.67 $29.22 $27.21 6,650
2019-01-16 $29.37 $29.48 $28.86 $29.17 $27.16 1,973
2019-01-15 $29.21 $29.21 $29.21 $29.21 $27.20 68
2019-01-14 $28.80 $28.85 $28.80 $28.85 $26.86 1,614
2019-01-11 $29.21 $29.26 $29.02 $29.10 $27.10 2,504
2019-01-10 $28.96 $29.07 $28.66 $29.06 $27.06 3,711
2019-01-09 $28.97 $29.12 $28.97 $29.12 $27.11 4,699
2019-01-08 $28.70 $29.22 $28.70 $29.05 $27.05 4,023
2019-01-07 $28.52 $28.60 $28.46 $28.60 $26.63 6,255
2019-01-04 $28.04 $28.63 $27.99 $28.63 $26.66 21,977
2019-01-03 $28.15 $28.20 $27.75 $27.80 $25.88 32,761
2019-01-02 $28.46 $28.48 $28.21 $28.21 $26.27 1,002
2018-12-31 $27.82 $27.82 $27.32 $27.69 $25.78 6,151
2018-12-28 $28.00 $28.00 $27.85 $27.92 $26.00 3,066
2018-12-27 $28.09 $28.09 $27.14 $27.79 $25.88 760
2018-12-26 $27.29 $28.32 $26.76 $28.32 $26.37 6,088
2018-12-24 $27.08 $27.23 $26.57 $26.91 $25.06 1,737
2018-12-21 $27.77 $27.77 $27.16 $27.23 $25.35 678
2018-12-20 $28.29 $28.29 $27.33 $27.41 $25.52 2,984
2018-12-19 $28.42 $28.42 $28.12 $28.12 $25.73 228
2018-12-18 $28.31 $28.73 $28.26 $28.43 $26.02 2,716
2018-12-17 $28.30 $28.73 $27.81 $28.15 $25.76 8,976
2018-12-14 $27.54 $27.84 $27.54 $27.81 $25.45 933
2018-12-13 $27.96 $28.23 $27.96 $28.18 $25.79 1,454
2018-12-12 $27.83 $27.92 $27.41 $27.47 $25.14 3,858
2018-12-11 $27.15 $27.48 $27.13 $27.31 $24.99 1,486
2018-12-10 $26.85 $27.33 $26.85 $27.33 $25.01 3,790
2018-12-07 $27.52 $27.52 $26.91 $26.99 $24.70 4,071
2018-12-06 $27.11 $27.40 $27.05 $27.40 $25.08 7,032
2018-12-04 $27.99 $27.99 $27.26 $27.52 $25.19 3,296
2018-12-03 $28.37 $28.37 $28.11 $28.17 $25.78 2,845
2018-11-30 $29.24 $29.40 $28.78 $29.40 $26.91 2,808
2018-11-29 $29.32 $29.32 $29.12 $29.21 $26.73 2,266
2018-11-28 $28.80 $29.48 $28.78 $29.48 $26.98 5,019
2018-11-27 $28.42 $29.16 $28.42 $29.15 $26.68 2,401
2018-11-26 $28.72 $28.79 $28.40 $28.79 $26.35 48,135
2018-11-23 $29.38 $29.38 $29.38 $29.38 $26.89 34
2018-11-21 $29.58 $29.59 $28.92 $29.38 $26.89 2,588
2018-11-20 $29.12 $29.21 $28.70 $28.94 $26.49 2,731
2018-11-19 $30.10 $30.10 $29.20 $29.62 $27.11 5,774
2018-11-16 $29.02 $29.44 $28.97 $29.10 $26.63 3,215
2018-11-15 $28.59 $29.03 $28.58 $29.03 $26.57 6,079
2018-11-14 $28.25 $28.50 $28.25 $28.50 $26.08 3,567
2018-11-13 $28.26 $28.78 $28.26 $28.78 $26.34 6,783
2018-11-12 $28.95 $29.03 $28.75 $28.75 $26.31 14,003
2018-11-09 $29.19 $29.30 $28.66 $28.66 $26.23 2,925
2018-11-08 $29.21 $29.39 $29.21 $29.30 $26.82 15,718
2018-11-07 $28.32 $28.69 $28.13 $28.69 $26.26 8,906
2018-11-06 $27.89 $28.00 $27.89 $28.00 $25.63 59,162
2018-11-05 $27.60 $27.65 $27.60 $27.65 $25.30 4,403
2018-11-02 $27.85 $27.85 $27.60 $27.60 $25.26 1,345
2018-11-01 $27.48 $27.55 $27.47 $27.52 $25.19 1,861
2018-10-31 $27.55 $27.55 $27.51 $27.55 $25.21 1,439
2018-10-30 $27.61 $27.61 $27.61 $27.61 $25.27 157
2018-10-29 $27.20 $27.68 $27.05 $27.05 $24.76 5,762
2018-10-26 $27.13 $27.49 $27.13 $27.16 $24.86 2,006
2018-10-25 $27.35 $27.68 $27.35 $27.67 $25.32 495
2018-10-24 $27.81 $27.81 $27.30 $27.35 $25.03 2,615
2018-10-23 $28.18 $28.29 $28.00 $28.15 $25.76 6,649
2018-10-22 $28.60 $28.60 $28.17 $28.40 $25.99 8,196
2018-10-19 $28.50 $28.50 $28.27 $28.50 $26.08 7,136
2018-10-18 $28.14 $28.50 $28.14 $28.30 $25.90 6,129
2018-10-17 $28.91 $29.06 $28.49 $28.75 $26.31 18,522
2018-10-16 $28.74 $28.89 $28.70 $28.82 $26.38 33,998
2018-10-15 $27.80 $28.59 $27.72 $28.10 $25.72 3,551
2018-10-12 $27.48 $27.48 $27.28 $27.35 $25.03 1,087
2018-10-11 $27.50 $27.82 $27.19 $27.64 $25.30 44,144
2018-10-10 $28.42 $28.42 $27.90 $27.90 $25.53 2,641
2018-10-09 $28.03 $28.40 $28.03 $28.40 $25.99 3,137
2018-10-08 $28.80 $28.80 $27.84 $28.25 $25.85 21,392
2018-10-05 $29.96 $29.96 $29.56 $29.60 $27.09 5,751
2018-10-04 $30.22 $30.22 $29.70 $29.71 $27.19 3,134
2018-10-03 $30.21 $30.45 $30.20 $30.29 $27.72 1,752
2018-10-02 $30.71 $30.74 $30.54 $30.60 $28.00 8,264
2018-10-01 $30.60 $30.67 $30.40 $30.66 $28.06 3,657
2018-09-28 $31.40 $31.40 $31.13 $31.25 $28.60 7,450
2018-09-27 $31.24 $31.68 $31.20 $31.31 $28.65 24,490
2018-09-26 $31.35 $31.52 $31.25 $31.50 $28.83 1,997
2018-09-25 $30.93 $31.16 $30.89 $31.15 $28.51 6,289
2018-09-24 $30.91 $30.91 $30.25 $30.38 $27.80 16,793
2018-09-21 $30.32 $30.32 $29.90 $29.93 $27.39 24,125
2018-09-20 $29.61 $30.15 $29.61 $30.08 $27.53 14,427
2018-09-19 $30.05 $30.15 $29.64 $30.00 $27.46 23,845
2018-09-18 $30.39 $31.52 $30.35 $31.20 $28.55 46,738
2018-09-17 $30.74 $31.23 $30.69 $31.02 $28.39 5,300
2018-09-14 $32.36 $32.59 $32.36 $32.43 $29.68 2,583
2018-09-13 $31.96 $32.18 $31.96 $32.17 $29.44 6,190
2018-09-12 $32.69 $32.69 $32.26 $32.26 $29.52 17,030
2018-09-11 $33.19 $33.20 $33.05 $33.16 $30.35 41,376
2018-09-10 $32.55 $33.21 $32.55 $33.21 $30.39 14,062
2018-09-07 $33.00 $33.00 $32.98 $32.98 $30.18 2,908
2018-09-06 $32.96 $33.11 $32.90 $33.05 $30.25 6,001
2018-09-05 $33.18 $33.44 $32.96 $33.04 $30.24 4,964
2018-09-04 $33.87 $33.87 $33.46 $33.49 $30.65 5,193
2018-08-31 $34.00 $34.02 $33.91 $33.92 $31.04 3,044
2018-08-30 $33.99 $34.00 $33.58 $33.76 $30.90 6,178
2018-08-29 $33.45 $33.75 $33.34 $33.75 $30.89 6,762
2018-08-28 $33.01 $33.46 $33.01 $33.26 $30.44 4,319
2018-08-27 $32.91 $33.00 $32.86 $33.00 $30.20 4,611
2018-08-24 $32.66 $32.78 $32.62 $32.78 $30.00 3,003
2018-08-23 $32.45 $32.67 $32.33 $32.33 $29.59 26,297
2018-08-22 $32.74 $32.90 $32.72 $32.72 $29.94 1,716
2018-08-21 $32.88 $33.01 $32.88 $33.01 $30.21 927
2018-08-20 $32.40 $32.77 $32.39 $32.39 $29.64 5,847
2018-08-17 $32.56 $32.56 $32.37 $32.37 $29.62 1,621
2018-08-16 $32.26 $32.75 $32.26 $32.41 $29.66 48,882
2018-08-15 $32.45 $32.77 $32.31 $32.32 $29.58 10,766
2018-08-14 $32.80 $33.15 $32.26 $32.71 $29.94 16,969
2018-08-13 $33.35 $33.46 $32.80 $32.80 $30.02 44,050
2018-08-10 $34.11 $34.29 $33.43 $33.71 $30.85 12,645
2018-08-09 $34.32 $34.32 $34.11 $34.11 $31.22 1,826
2018-08-08 $34.31 $34.32 $34.15 $34.17 $31.27 1,762
2018-08-07 $33.94 $34.07 $33.94 $34.02 $31.13 4,845
2018-08-06 $34.13 $34.13 $33.08 $33.77 $30.91 8,418
2018-08-03 $34.47 $34.47 $33.97 $34.16 $31.26 48,769
2018-08-02 $34.47 $34.47 $33.97 $34.20 $31.30 20,752
2018-08-01 $33.84 $34.16 $33.84 $34.16 $31.26 1,989
2018-07-31 $33.72 $34.12 $33.72 $34.02 $31.13 11,319
2018-07-30 $33.49 $33.49 $32.97 $33.00 $30.20 7,422
2018-07-27 $33.62 $33.62 $32.85 $32.90 $30.11 3,829
2018-07-26 $33.29 $33.40 $33.02 $33.25 $30.43 13,003
2018-07-25 $33.29 $33.50 $32.70 $33.50 $30.66 21,527
2018-07-24 $33.28 $34.05 $33.28 $33.69 $30.83 5,415
2018-07-23 $34.09 $34.09 $33.57 $33.76 $30.90 6,841
2018-07-20 $33.71 $34.17 $33.67 $33.77 $30.91 13,422
2018-07-19 $33.96 $33.96 $33.59 $33.71 $30.85 5,472
2018-07-18 $34.58 $34.80 $33.73 $34.17 $31.27 7,299
2018-07-17 $33.81 $34.30 $33.79 $33.97 $31.09 15,358
2018-07-16 $34.52 $34.55 $33.81 $33.90 $31.02 20,905
2018-07-13 $34.61 $34.61 $34.33 $34.34 $31.43 21,477
2018-07-12 $34.50 $34.83 $34.35 $34.36 $31.45 16,126
2018-07-11 $34.36 $34.94 $34.36 $34.73 $31.78 23,804
2018-07-10 $34.34 $34.96 $34.34 $34.61 $31.67 7,615
2018-07-09 $34.40 $34.65 $34.16 $34.31 $31.40 17,546
2018-07-06 $34.73 $34.99 $34.73 $34.99 $32.02 16,804
2018-07-05 $34.71 $34.99 $34.71 $34.94 $31.97 11,067
2018-07-03 $35.00 $35.40 $34.80 $35.34 $32.34 46,104
2018-07-02 $35.06 $35.50 $35.06 $35.50 $32.49 5,271
2018-06-29 $36.10 $36.27 $35.91 $35.91 $32.86 26,395
2018-06-28 $35.15 $35.59 $35.15 $35.55 $32.53 19,185
2018-06-27 $34.99 $35.08 $34.77 $34.77 $31.82 8,870
2018-06-26 $35.15 $35.31 $35.05 $35.23 $32.24 16,228
2018-06-25 $35.55 $35.60 $35.27 $35.27 $32.28 24,394
2018-06-22 $35.10 $35.58 $35.10 $35.31 $32.32 5,040
2018-06-21 $34.94 $35.37 $34.94 $35.29 $32.30 3,300
2018-06-20 $34.80 $35.05 $34.80 $35.04 $32.07 11,310
2018-06-19 $34.63 $34.83 $34.56 $34.83 $31.88 13,890
2018-06-18 $34.67 $34.94 $34.67 $34.79 $31.84 30,549
2018-06-15 $34.71 $35.01 $34.70 $34.90 $31.94 2,810
2018-06-14 $35.10 $35.30 $34.77 $34.87 $31.91 16,367
2018-06-13 $34.71 $35.35 $34.71 $34.90 $31.94 16,634
2018-06-12 $34.18 $34.49 $34.18 $34.35 $31.44 22,496
2018-06-11 $34.27 $34.50 $34.19 $34.40 $31.48 14,715
2018-06-08 $33.80 $34.19 $33.80 $34.14 $31.24 27,534
2018-06-07 $33.81 $34.17 $33.81 $34.09 $31.20 31,118
2018-06-06 $34.00 $34.52 $33.57 $33.85 $30.98 263,305
2018-06-05 $34.63 $34.83 $34.61 $34.73 $31.78 37,854
2018-06-04 $35.09 $35.32 $34.69 $35.00 $32.03 229,836
2018-06-01 $35.62 $35.90 $35.35 $35.70 $32.67 54,529
2018-05-31 $36.17 $36.17 $35.69 $35.72 $32.69 21,195
2018-05-30 $36.55 $36.93 $36.21 $36.66 $33.55 16,667
2018-05-29 $36.40 $36.81 $35.90 $36.75 $33.63 56,534
2018-05-25 $36.76 $36.90 $35.91 $36.04 $32.98 39,742
2018-05-24 $36.75 $36.97 $36.35 $36.43 $33.34 21,224
2018-05-23 $36.82 $37.00 $36.60 $36.70 $33.59 28,849
2018-05-22 $37.02 $37.11 $36.51 $36.75 $33.63 17,701
2018-05-21 $37.00 $37.24 $36.66 $36.78 $33.66 15,627
2018-05-18 $36.85 $37.20 $36.50 $37.10 $33.95 27,936
2018-05-17 $37.49 $37.49 $37.00 $37.11 $33.96 9,376
2018-05-16 $37.41 $37.64 $36.78 $37.50 $34.32 12,515
2018-05-15 $36.78 $37.55 $36.75 $37.12 $33.97 70,129
2018-05-14 $37.58 $37.58 $37.05 $37.43 $34.26 62,882
2018-05-11 $37.93 $38.16 $37.78 $38.08 $34.85 22,206
2018-05-10 $37.92 $38.21 $36.74 $37.88 $34.67 51,073
2018-05-09 $38.76 $38.95 $38.05 $38.28 $35.03 72,747
2018-05-08 $39.22 $39.57 $38.71 $39.49 $36.14 109,113
2018-05-07 $39.27 $39.30 $38.70 $38.70 $35.42 65,441
2018-05-04 $40.17 $40.17 $39.41 $39.62 $36.26 68,580
2018-05-03 $40.22 $40.34 $39.52 $40.27 $36.85 27,252
2018-05-02 $40.25 $40.90 $39.91 $40.42 $36.99 40,937
2018-05-01 $39.90 $40.25 $39.56 $40.16 $36.75 73,345
2018-04-30 $40.06 $40.36 $39.91 $39.91 $36.53 39,480
2018-04-27 $40.16 $40.24 $40.03 $40.05 $36.65 9,897
2018-04-26 $39.79 $40.08 $39.69 $39.96 $36.57 38,819
2018-04-25 $39.77 $39.77 $38.05 $39.39 $36.05 89,659
2018-04-24 $39.74 $40.00 $38.03 $39.30 $35.97 20,740
2018-04-23 $39.50 $40.00 $39.48 $39.84 $36.46 18,721
2018-04-20 $39.50 $39.64 $39.25 $39.31 $35.98 17,690
2018-04-19 $39.40 $39.40 $39.07 $39.30 $35.97 7,863
2018-04-18 $39.58 $39.58 $38.89 $39.00 $35.69 64,463
2018-04-17 $40.10 $40.25 $39.41 $39.58 $36.22 112,487
2018-04-16 $39.91 $40.25 $39.11 $40.15 $36.74 17,499
2018-04-13 $40.02 $40.25 $39.77 $39.86 $36.48 16,009
2018-04-12 $40.25 $40.97 $39.24 $39.78 $36.41 18,676
2018-04-11 $39.86 $40.44 $39.86 $39.97 $36.58 21,619
2018-04-10 $39.57 $40.38 $39.40 $39.56 $36.20 68,385
2018-04-09 $39.36 $39.38 $39.19 $39.20 $35.88 47,451
2018-04-06 $39.52 $39.66 $39.11 $39.11 $35.79 70,899
2018-04-05 $39.01 $39.63 $39.01 $39.51 $36.16 51,592
2018-04-04 $39.36 $39.78 $39.25 $39.70 $36.33 239,283
2018-04-03 $39.28 $39.80 $39.23 $39.79 $36.42 186,787
2018-04-02 $39.62 $39.90 $38.87 $39.00 $35.69 101,851
2018-03-29 $38.54 $39.16 $38.54 $39.02 $35.71 37,293
2018-03-28 $38.25 $38.25 $37.15 $37.85 $34.64 42,154
2018-03-27 $38.08 $38.31 $37.21 $37.71 $34.51 27,978
2018-03-26 $37.89 $37.94 $36.63 $37.68 $34.48 16,900
2018-03-23 $37.63 $37.63 $36.49 $36.96 $33.83 49,327
2018-03-22 $38.07 $38.09 $37.51 $37.51 $34.33 17,405
2018-03-21 $38.00 $38.31 $38.00 $38.24 $35.00 43,633
2018-03-20 $37.87 $38.27 $37.87 $38.00 $34.78 20,924
2018-03-19 $37.94 $38.09 $37.50 $37.70 $34.50 57,284
2018-03-16 $37.43 $38.00 $37.20 $37.94 $34.72 63,375
2018-03-15 $37.20 $37.65 $36.97 $37.57 $34.38 57,607
2018-03-14 $37.16 $37.16 $36.85 $36.92 $33.79 4,893
2018-03-13 $37.62 $37.68 $36.79 $36.91 $33.78 49,029
2018-03-12 $37.00 $37.36 $36.91 $37.14 $33.99 13,596
2018-03-09 $36.61 $36.88 $36.25 $36.85 $33.72 6,899
2018-03-08 $35.86 $36.81 $35.10 $36.59 $33.49 197,305
2018-03-07 $35.50 $35.80 $35.26 $35.75 $32.72 34,166
2018-03-06 $35.65 $35.72 $35.19 $35.30 $32.31 28,187
2018-03-05 $34.14 $35.68 $34.10 $35.55 $32.53 235,395
2018-03-02 $34.09 $34.24 $33.59 $34.10 $31.21 24,205
2018-03-01 $34.33 $34.53 $33.76 $34.19 $31.29 86,620
2018-02-28 $33.85 $34.04 $33.23 $34.03 $31.14 8,124
2018-02-27 $33.19 $34.15 $33.19 $33.89 $31.02 13,525
2018-02-26 $34.10 $34.10 $34.00 $34.02 $31.13 8,459
2018-02-23 $33.93 $34.26 $33.89 $33.99 $31.11 1,966
2018-02-22 $34.10 $34.10 $33.12 $33.66 $30.81 344,990
2018-02-21 $34.09 $34.10 $33.45 $33.57 $30.72 8,366
2018-02-20 $34.10 $34.80 $34.09 $34.09 $31.20 31,868
2018-02-16 $33.23 $34.28 $33.00 $34.10 $31.21 10,088
2018-02-15 $33.49 $33.83 $33.32 $33.76 $30.90 21,724
2018-02-14 $32.52 $33.47 $31.94 $33.26 $30.44 29,857
2018-02-13 $32.99 $32.99 $32.77 $32.99 $30.19 3,164
2018-02-12 $33.00 $33.45 $32.70 $33.03 $30.23 29,650
2018-02-09 $31.99 $32.89 $31.84 $32.32 $29.58 40,773
2018-02-08 $32.96 $33.33 $32.18 $32.34 $29.60 5,430
2018-02-07 $32.88 $33.44 $30.99 $33.14 $30.33 21,370
2018-02-06 $31.97 $33.07 $31.34 $33.04 $30.24 15,325
2018-02-05 $32.83 $33.00 $31.78 $32.19 $29.46 29,029
2018-02-02 $33.90 $33.90 $32.57 $33.00 $30.20 21,854
2018-02-01 $33.86 $33.95 $33.47 $33.90 $31.02 17,317
2018-01-31 $34.01 $34.01 $33.16 $33.58 $30.73 19,053
2018-01-30 $33.62 $33.98 $33.62 $33.89 $31.02 16,041
2018-01-29 $34.10 $34.10 $33.93 $34.08 $31.19 6,977
2018-01-26 $34.00 $34.10 $33.88 $34.10 $31.21 6,655
2018-01-25 $34.10 $34.10 $34.00 $34.00 $31.12 2,407
2018-01-24 $34.10 $34.10 $33.93 $34.10 $31.21 18,814
2018-01-23 $34.10 $34.11 $33.78 $34.09 $31.20 12,458
2018-01-22 $34.10 $34.16 $34.00 $34.10 $31.21 12,908
2018-01-19 $34.10 $34.30 $33.86 $34.05 $31.16 14,530
2018-01-18 $34.10 $34.68 $33.81 $34.10 $31.21 82,262
2018-01-17 $33.50 $34.28 $33.50 $34.16 $31.26 21,960
2018-01-16 $34.10 $34.10 $33.50 $33.67 $30.81 8,592
2018-01-12 $33.89 $34.10 $33.59 $34.10 $31.21 12,385
2018-01-11 $33.91 $34.12 $33.45 $34.10 $31.21 16,063
2018-01-10 $33.40 $34.11 $33.40 $33.91 $31.03 22,819
2018-01-09 $33.41 $33.56 $33.41 $33.52 $30.68 5,522
2018-01-08 $33.18 $33.66 $33.18 $33.65 $30.80 44,868
2018-01-05 $33.30 $33.37 $33.00 $33.24 $30.42 66,118
2018-01-04 $33.22 $33.23 $32.79 $32.95 $30.16 6,909
2018-01-03 $33.03 $33.24 $33.03 $33.14 $30.33 6,321
2018-01-02 $32.92 $33.28 $32.91 $33.28 $30.46 7,671
2017-12-29 $32.84 $33.00 $32.61 $32.70 $29.93 7,680
2017-12-28 $33.00 $33.00 $32.61 $32.82 $30.04 11,643
2017-12-27 $33.00 $33.25 $32.84 $33.00 $30.20 26,199
2017-12-26 $32.69 $33.40 $32.69 $33.17 $30.36 5,244
2017-12-22 $32.90 $32.90 $32.38 $32.54 $29.78 23,944
2017-12-21 $32.59 $33.15 $32.10 $32.91 $30.12 17,445
2017-12-20 $33.03 $33.03 $32.74 $32.74 $29.96 17,172
2017-12-19 $33.30 $33.41 $32.50 $32.97 $30.17 33,228
2017-12-18 $33.00 $33.00 $32.39 $32.91 $30.12 11,581
2017-12-15 $33.45 $33.45 $32.42 $32.80 $29.79 5,192
2017-12-14 $33.29 $33.45 $32.82 $32.82 $29.81 14,232
2017-12-13 $33.21 $33.21 $32.76 $32.97 $29.94 5,633
2017-12-12 $33.30 $33.31 $33.11 $33.16 $30.12 97,830
2017-12-11 $32.82 $32.82 $32.18 $32.43 $29.45 13,681
2017-12-08 $32.41 $32.87 $32.21 $32.84 $29.83 18,725
2017-12-07 $32.17 $32.50 $32.17 $32.30 $29.34 3,655
2017-12-06 $32.15 $32.41 $32.15 $32.26 $29.30 3,312
2017-12-05 $32.51 $32.55 $32.39 $32.39 $29.42 20,182
2017-12-04 $32.68 $33.00 $32.27 $32.39 $29.42 30,454
2017-12-01 $32.60 $32.81 $32.52 $32.81 $29.80 5,490
2017-11-30 $30.76 $32.66 $30.76 $32.66 $29.66 9,066
2017-11-29 $32.85 $33.10 $32.16 $32.61 $29.62 34,660
2017-11-28 $32.20 $32.74 $32.16 $32.65 $29.65 19,467
2017-11-27 $31.85 $32.03 $31.18 $31.89 $28.96 8,924
2017-11-24 $31.83 $31.83 $30.50 $30.79 $27.96 21,532
2017-11-22 $31.03 $31.26 $31.02 $31.25 $28.38 3,219
2017-11-21 $30.45 $31.00 $30.45 $30.69 $27.87 19,623
2017-11-20 $30.76 $31.25 $30.45 $30.45 $27.65 26,253
2017-11-17 $30.80 $30.81 $30.53 $30.68 $27.86 4,503
2017-11-16 $30.56 $30.57 $30.03 $30.57 $27.76 17,230
2017-11-15 $30.79 $30.79 $30.54 $30.54 $27.74 2,541
2017-11-14 $30.80 $30.92 $30.68 $30.68 $27.86 10,795
2017-11-13 $30.90 $31.01 $30.78 $30.90 $28.06 11,020
2017-11-10 $30.84 $30.97 $30.74 $30.96 $28.12 22,693
2017-11-09 $31.00 $31.11 $30.39 $30.93 $28.09 22,319
2017-11-08 $31.14 $31.30 $30.95 $31.12 $28.26 41,085
2017-11-07 $31.00 $31.67 $30.60 $30.77 $27.95 21,827
2017-11-06 $31.23 $31.48 $30.44 $30.97 $28.13 34,791
2017-11-03 $31.83 $31.83 $31.34 $31.45 $28.56 74,292
2017-11-02 $31.33 $31.44 $31.33 $31.39 $28.51 5,452
2017-11-01 $31.84 $31.87 $31.25 $31.33 $28.45 10,548
2017-10-31 $31.68 $31.71 $31.35 $31.44 $28.55 26,525
2017-10-30 $30.75 $31.42 $30.75 $31.23 $28.36 18,225
2017-10-27 $30.46 $30.57 $30.46 $30.57 $27.76 3,216
2017-10-26 $30.22 $30.50 $30.22 $30.50 $27.70 7,643
2017-10-25 $29.81 $30.20 $29.81 $30.20 $27.43 3,005
2017-10-24 $30.16 $30.16 $29.89 $30.10 $27.34 12,986
2017-10-23 $30.25 $30.25 $29.85 $29.85 $27.11 26,754
2017-10-20 $30.15 $30.25 $30.07 $30.24 $27.46 18,094
2017-10-19 $29.68 $30.08 $29.66 $30.08 $27.32 10,318
2017-10-18 $30.11 $30.11 $29.55 $29.70 $26.97 20,179
2017-10-17 $29.41 $29.50 $29.34 $29.49 $26.78 3,574
2017-10-16 $29.58 $29.58 $29.00 $29.00 $26.34 9,511
2017-10-13 $29.89 $29.89 $29.53 $29.84 $27.10 2,913
2017-10-12 $29.97 $29.97 $29.50 $29.76 $27.03 24,276
2017-10-11 $30.02 $30.05 $30.00 $30.00 $27.25 42,813
2017-10-10 $30.00 $30.11 $30.00 $30.03 $27.27 3,260
2017-10-09 $30.00 $30.25 $30.00 $30.00 $27.25 8,164
2017-10-06 $30.14 $30.14 $29.56 $29.75 $27.02 17,008
2017-10-05 $30.04 $30.17 $29.60 $29.83 $27.09 35,167
2017-10-04 $29.79 $30.25 $29.73 $30.04 $27.28 125,766
2017-10-03 $29.45 $29.89 $29.45 $29.61 $26.89 8,446
2017-10-02 $29.06 $29.29 $29.04 $29.29 $26.60 21,133
2017-09-29 $29.18 $29.20 $29.05 $29.15 $26.47 3,706
2017-09-28 $28.50 $29.20 $28.49 $29.16 $26.48 39,431
2017-09-27 $28.20 $28.35 $28.10 $28.35 $25.75 5,832
2017-09-26 $28.31 $28.31 $28.11 $28.20 $25.61 3,078
2017-09-25 $28.22 $28.25 $27.97 $28.25 $25.66 10,853
2017-09-22 $28.09 $28.14 $27.94 $28.14 $25.56 3,538
2017-09-21 $28.15 $28.15 $27.91 $27.91 $25.35 22,189
2017-09-20 $28.00 $28.35 $28.00 $28.21 $25.62 5,055
2017-09-19 $28.00 $28.21 $27.71 $28.21 $25.62 12,392
2017-09-18 $28.02 $28.30 $27.97 $27.97 $25.40 3,780
2017-09-15 $28.00 $28.24 $27.68 $28.08 $25.50 16,476
2017-09-14 $27.87 $28.00 $27.81 $27.88 $25.32 6,377
2017-09-13 $27.88 $27.88 $27.68 $27.68 $25.14 2,264
2017-09-12 $28.00 $28.00 $27.50 $27.60 $25.07 28,093
2017-09-11 $27.66 $27.88 $27.64 $27.76 $25.21 8,072
2017-09-08 $27.60 $27.87 $27.60 $27.68 $25.14 5,369
2017-09-07 $27.40 $27.74 $27.38 $27.71 $25.17 9,371
2017-09-06 $27.19 $27.37 $27.19 $27.25 $24.75 1,701
2017-09-05 $27.45 $27.45 $27.00 $27.20 $24.70 12,295
2017-09-01 $27.10 $27.95 $27.10 $27.70 $25.16 8,649
2017-08-31 $27.00 $27.10 $27.00 $27.10 $24.61 3,664
2017-08-30 $27.05 $27.10 $27.00 $27.10 $24.61 5,267
2017-08-29 $26.88 $26.90 $26.86 $26.90 $24.43 3,833
2017-08-28 $26.80 $27.29 $26.57 $26.79 $24.33 9,422
2017-08-25 $26.48 $26.74 $26.47 $26.52 $24.09 12,532
2017-08-24 $26.50 $26.50 $26.30 $26.30 $23.89 6,084
2017-08-23 $26.53 $26.67 $26.45 $26.54 $24.10 8,188
2017-08-22 $26.50 $26.80 $26.50 $26.67 $24.22 3,015
2017-08-21 $26.50 $26.59 $26.34 $26.45 $24.02 10,732
2017-08-18 $26.60 $26.70 $26.32 $26.48 $24.05 12,005
2017-08-17 $26.80 $26.90 $26.60 $26.60 $24.16 9,609
2017-08-16 $26.76 $26.76 $26.60 $26.69 $24.24 17,232
2017-08-15 $26.62 $26.73 $26.42 $26.50 $24.07 14,954
2017-08-14 $26.95 $26.95 $26.53 $26.61 $24.17 38,692
2017-08-11 $27.01 $27.01 $27.01 $27.01 $24.53 624
2017-08-10 $27.25 $27.25 $27.00 $27.05 $24.57 31,953
2017-08-09 $27.40 $27.49 $27.32 $27.41 $24.89 1,539
2017-08-08 $27.54 $27.92 $27.54 $27.62 $25.08 6,575
2017-08-07 $27.24 $27.67 $27.24 $27.67 $25.13 4,349
2017-08-04 $27.12 $27.60 $27.12 $27.40 $24.88 23,176
2017-08-03 $27.15 $27.42 $27.13 $27.42 $24.90 12,062
2017-08-02 $26.89 $27.13 $26.89 $26.93 $24.46 17,675
2017-08-01 $27.11 $27.15 $26.89 $26.92 $24.45 8,019
2017-07-31 $26.80 $26.99 $26.67 $26.93 $24.46 13,339
2017-07-28 $26.94 $27.29 $26.77 $26.97 $24.49 13,650
2017-07-27 $27.03 $27.50 $26.85 $26.91 $24.44 14,843
2017-07-26 $27.59 $27.61 $27.29 $27.29 $24.78 1,122
2017-07-25 $27.63 $27.63 $27.30 $27.30 $24.79 4,836
2017-07-24 $27.47 $27.59 $27.15 $27.43 $24.91 8,121
2017-07-21 $27.00 $27.51 $27.00 $27.47 $24.95 7,572
2017-07-20 $27.40 $27.53 $27.40 $27.45 $24.93 27,562
2017-07-19 $27.30 $27.52 $27.20 $27.47 $24.95 15,276
2017-07-18 $27.21 $27.34 $27.18 $27.24 $24.74 17,748
2017-07-17 $27.91 $28.04 $27.43 $27.43 $24.91 5,723
2017-07-14 $27.95 $28.40 $27.65 $27.69 $25.15 31,879
2017-07-13 $27.65 $27.85 $27.54 $27.65 $25.11 27,426
2017-07-12 $27.18 $27.40 $27.18 $27.40 $24.88 13,829
2017-07-11 $27.22 $27.52 $26.88 $27.52 $24.99 12,600
2017-07-10 $27.70 $27.70 $26.31 $26.99 $24.51 34,242
2017-07-07 $27.65 $27.67 $27.36 $27.50 $24.98 12,382
2017-07-06 $27.80 $27.80 $27.75 $27.75 $25.20 457
2017-07-05 $27.32 $27.97 $27.32 $27.91 $25.35 3,791
2017-07-03 $28.00 $28.00 $27.47 $27.66 $25.12 10,659
2017-06-30 $27.28 $28.00 $27.28 $27.81 $25.26 13,200
2017-06-29 $27.52 $27.60 $27.50 $27.51 $24.98 2,404
2017-06-28 $27.40 $27.97 $27.40 $27.55 $25.02 11,216
2017-06-27 $27.62 $27.62 $27.20 $27.45 $24.93 6,390
2017-06-26 $27.55 $27.55 $27.32 $27.32 $24.81 2,276
2017-06-23 $27.53 $27.59 $27.51 $27.58 $25.05 2,079
2017-06-22 $28.15 $28.15 $27.60 $27.65 $25.11 17,722
2017-06-21 $28.00 $28.94 $27.76 $28.22 $25.63 23,498
2017-06-20 $28.21 $28.61 $26.51 $26.98 $24.50 48,824
2017-06-19 $28.18 $28.45 $28.06 $28.06 $25.48 9,422
2017-06-16 $28.60 $28.60 $28.06 $28.07 $25.49 4,290
2017-06-15 $28.29 $28.65 $28.29 $28.43 $25.82 5,767
2017-06-14 $28.22 $28.62 $28.22 $28.44 $25.83 45,046
2017-06-13 $28.60 $28.61 $28.32 $28.42 $25.81 20,664
2017-06-12 $28.08 $28.43 $28.02 $28.33 $25.73 63,925
2017-06-09 $28.60 $28.60 $28.30 $28.43 $25.82 5,480
2017-06-08 $28.74 $29.00 $28.25 $28.43 $25.82 12,070
2017-06-07 $28.19 $28.48 $28.17 $28.48 $25.87 1,369
2017-06-06 $28.56 $28.56 $28.00 $28.21 $25.62 26,511
2017-06-05 $28.50 $28.66 $28.12 $28.44 $25.83 16,556
2017-06-02 $27.96 $28.43 $27.96 $28.43 $25.82 5,925
2017-06-01 $28.50 $28.50 $28.09 $28.24 $25.65 2,754
2017-05-31 $28.71 $28.71 $28.30 $28.30 $25.70 19,427
2017-05-30 $28.10 $28.72 $28.10 $28.57 $25.95 46,954
2017-05-26 $27.99 $28.07 $27.96 $28.07 $25.49 3,726
2017-05-25 $27.75 $27.98 $27.68 $27.81 $25.26 17,759
2017-05-24 $27.94 $27.94 $27.85 $27.85 $25.29 1,504
2017-05-23 $27.81 $27.84 $27.80 $27.84 $25.28 27,841
2017-05-22 $27.71 $27.90 $27.61 $27.68 $25.14 21,537
2017-05-19 $28.10 $28.14 $27.90 $28.02 $25.45 1,529
2017-05-18 $27.78 $28.26 $27.47 $27.89 $25.33 6,924
2017-05-17 $28.01 $28.13 $27.77 $27.77 $25.22 26,333
2017-05-16 $28.26 $28.26 $27.92 $28.12 $25.54 159,194
2017-05-15 $28.06 $28.48 $28.06 $28.11 $25.53 14,444
2017-05-12 $28.08 $28.35 $28.03 $28.15 $25.57 7,408
2017-05-11 $28.00 $28.36 $27.84 $28.36 $25.76 44,816
2017-05-10 $27.84 $28.00 $27.73 $28.00 $25.43 14,679
2017-05-09 $27.67 $27.69 $27.21 $27.67 $25.13 4,689
2017-05-08 $27.48 $27.49 $27.17 $27.45 $24.93 15,410
2017-05-05 $27.23 $27.35 $27.02 $27.35 $24.84 31,829
2017-05-04 $27.00 $27.35 $27.00 $27.35 $24.84 145,706
2017-05-03 $27.20 $27.31 $27.00 $27.12 $24.63 5,375
2017-05-02 $27.16 $27.31 $27.16 $27.30 $24.79 8,508
2017-05-01 $27.49 $27.49 $27.26 $27.26 $24.76 3,588
2017-04-28 $27.21 $27.86 $27.15 $27.63 $25.09 3,677
2017-04-27 $27.11 $27.55 $26.96 $27.12 $24.63 11,564
2017-04-26 $27.45 $27.75 $27.07 $27.75 $25.20 11,724
2017-04-25 $27.50 $27.80 $26.97 $27.05 $24.57 82,970
2017-04-24 $27.54 $27.92 $27.40 $27.40 $24.88 8,966
2017-04-21 $27.73 $28.03 $27.58 $27.63 $25.09 7,334
2017-04-20 $28.08 $28.08 $27.52 $27.61 $25.08 9,779
2017-04-19 $28.12 $28.62 $27.52 $27.66 $25.12 44,587
2017-04-18 $28.45 $28.55 $28.00 $28.00 $25.43 19,129
2017-04-17 $28.26 $28.48 $28.26 $28.45 $25.84 7,233
2017-04-13 $28.30 $28.55 $28.09 $28.29 $25.69 11,835
2017-04-12 $28.44 $28.54 $28.15 $28.34 $25.74 45,068
2017-04-11 $28.40 $28.50 $28.36 $28.36 $25.76 16,841
2017-04-10 $28.65 $28.73 $28.30 $28.36 $25.76 30,018
2017-04-07 $28.59 $28.92 $28.59 $28.65 $26.02 35,318
2017-04-06 $28.44 $28.69 $28.20 $28.62 $25.99 15,399
2017-04-05 $28.40 $28.95 $28.40 $28.52 $25.90 66,818
2017-04-04 $28.53 $28.53 $28.22 $28.35 $25.75 84,256
2017-04-03 $28.56 $29.18 $28.04 $28.11 $25.53 18,603
2017-03-31 $28.20 $28.66 $28.20 $28.35 $25.75 38,235
2017-03-30 $28.29 $28.40 $28.25 $28.33 $25.73 5,468
2017-03-29 $28.05 $28.21 $27.71 $28.15 $25.57 16,893
2017-03-28 $27.76 $28.20 $27.76 $27.97 $25.40 33,968
2017-03-27 $28.10 $28.68 $27.87 $27.87 $25.31 43,944
2017-03-24 $28.20 $28.45 $28.05 $28.05 $25.48 27,265
2017-03-23 $28.35 $28.47 $28.24 $28.42 $25.81 26,472
2017-03-22 $28.21 $28.28 $28.09 $28.26 $25.67 4,145
2017-03-21 $28.00 $28.35 $28.00 $28.31 $25.71 8,456
2017-03-20 $28.28 $28.42 $28.28 $28.32 $25.72 19,273
2017-03-17 $28.30 $28.41 $28.21 $28.34 $25.74 15,911
2017-03-16 $27.76 $28.38 $27.76 $28.17 $25.58 19,498
2017-03-15 $27.80 $28.04 $27.61 $28.00 $25.43 10,843
2017-03-14 $27.97 $27.97 $27.38 $27.79 $25.24 5,917
2017-03-13 $28.39 $28.39 $27.52 $27.97 $25.40 31,671
2017-03-10 $28.37 $28.66 $27.76 $27.98 $25.41 55,899
2017-03-09 $27.38 $27.73 $27.33 $27.73 $25.18 27,829
2017-03-08 $27.75 $27.95 $27.37 $27.39 $24.88 29,435
2017-03-07 $27.92 $28.00 $27.72 $27.72 $25.18 34,700
2017-03-06 $28.12 $28.30 $28.08 $28.23 $25.64 9,603
2017-03-03 $28.20 $28.41 $28.15 $28.28 $25.68 20,611
2017-03-02 $28.26 $28.40 $28.07 $28.21 $25.62 67,273
2017-03-01 $28.65 $28.65 $27.95 $27.95 $25.38 126,604
2017-02-28 $28.50 $28.70 $28.24 $28.39 $25.78 56,588
2017-02-27 $28.89 $28.95 $28.56 $28.56 $25.94 12,004
2017-02-24 $29.20 $29.25 $28.77 $29.19 $26.51 38,252
2017-02-23 $28.65 $29.37 $28.65 $29.17 $26.49 118,279
2017-02-22 $29.04 $29.25 $28.79 $28.97 $26.31 28,669
2017-02-21 $29.10 $29.10 $28.87 $29.10 $26.43 66,889
2017-02-17 $28.33 $28.99 $28.33 $28.84 $26.19 59,947
2017-02-16 $28.20 $28.66 $28.15 $28.45 $25.84 106,977
2017-02-15 $27.85 $27.92 $27.73 $27.85 $25.29 58,393
2017-02-14 $27.80 $28.02 $27.59 $27.71 $25.17 48,716
2017-02-13 $27.95 $28.00 $27.61 $27.68 $25.14 101,958
2017-02-10 $27.80 $27.99 $27.55 $27.61 $25.08 159,382
2017-02-09 $27.40 $27.80 $27.03 $27.66 $25.12 50,019
2017-02-08 $27.37 $27.52 $26.91 $27.34 $24.83 33,563
2017-02-07 $26.95 $27.63 $26.95 $27.05 $24.57 7,508
2017-02-06 $26.55 $26.75 $26.19 $26.19 $23.79 29,467
2017-02-03 $26.50 $26.70 $26.44 $26.48 $24.05 45,276
2017-02-02 $26.59 $26.60 $26.30 $26.30 $23.89 73,582
2017-02-01 $26.32 $26.49 $26.06 $26.07 $23.68 24,466
2017-01-31 $26.32 $26.78 $26.32 $26.42 $23.99 8,353
2017-01-30 $26.74 $27.00 $26.43 $26.43 $24.00 30,709
2017-01-27 $26.73 $27.40 $26.73 $27.03 $24.55 44,906
2017-01-26 $26.63 $27.43 $26.63 $26.82 $24.36 33,913
2017-01-25 $27.09 $27.18 $26.57 $26.57 $24.13 89,328
2017-01-24 $26.52 $27.28 $26.47 $26.91 $24.44 101,141
2017-01-23 $26.60 $26.81 $26.48 $26.74 $24.29 44,085
2017-01-20 $26.67 $26.67 $25.98 $26.39 $23.97 18,095
2017-01-19 $26.57 $26.92 $25.84 $26.41 $23.99 75,344
2017-01-18 $27.27 $27.35 $26.86 $27.34 $24.83 82,863
2017-01-17 $27.36 $27.90 $27.36 $27.77 $25.22 52,968
2017-01-13 $27.89 $28.03 $27.36 $27.36 $24.85 15,049
2017-01-12 $27.76 $27.80 $27.36 $27.36 $24.85 22,000
2017-01-11 $27.49 $27.65 $27.19 $27.38 $24.87 32,137
2017-01-10 $27.78 $27.78 $27.47 $27.65 $25.11 16,802
2017-01-09 $27.92 $27.93 $27.41 $27.57 $25.04 37,078
2017-01-06 $27.48 $28.05 $27.48 $28.05 $25.48 16,129
2017-01-05 $27.23 $27.90 $27.07 $27.90 $25.34 66,803
2017-01-04 $26.98 $27.22 $26.60 $27.22 $24.72 24,104
2017-01-03 $26.72 $26.97 $26.16 $26.77 $24.31 121,326
2016-12-30 $26.50 $26.50 $26.14 $26.40 $23.98 24,911
2016-12-29 $26.15 $26.49 $25.95 $26.31 $23.89 8,443
2016-12-28 $26.05 $26.18 $25.99 $25.99 $23.60 12,071
2016-12-27 $26.06 $26.60 $26.00 $26.01 $23.62 5,058
2016-12-23 $26.45 $26.47 $26.36 $26.42 $24.00 2,889
2016-12-22 $26.15 $26.30 $26.00 $26.24 $23.83 24,758
2016-12-21 $25.95 $26.38 $25.13 $26.01 $23.62 14,601
2016-12-20 $25.31 $25.62 $25.22 $25.31 $22.99 20,449
2016-12-19 $25.50 $25.50 $24.96 $25.24 $22.92 58,792
2016-12-16 $25.72 $25.72 $25.01 $25.01 $22.34 52,056
2016-12-15 $25.69 $26.06 $25.31 $25.71 $22.97 40,622
2016-12-14 $25.34 $25.60 $25.00 $25.42 $22.71 68,568
2016-12-13 $25.99 $25.99 $25.75 $25.85 $23.09 27,300
2016-12-12 $25.99 $26.12 $25.65 $26.12 $23.33 47,054
2016-12-09 $26.04 $26.15 $25.64 $25.89 $23.13 19,695
2016-12-08 $25.62 $26.02 $25.27 $25.82 $23.06 52,442
2016-12-07 $25.88 $25.88 $25.44 $25.84 $23.08 88,999
2016-12-06 $26.25 $26.25 $25.63 $26.08 $23.30 35,532
2016-12-05 $26.54 $26.54 $25.54 $25.58 $22.85 45,921
2016-12-02 $26.63 $26.71 $26.06 $26.20 $23.40 42,467
2016-12-01 $26.31 $26.86 $26.25 $26.64 $23.80 30,413
2016-11-30 $26.66 $26.66 $26.00 $26.20 $23.40 51,629
2016-11-29 $26.50 $26.50 $26.03 $26.03 $23.25 106,945
2016-11-28 $27.37 $27.37 $26.51 $26.51 $23.68 41,496
2016-11-25 $27.45 $27.70 $27.23 $27.31 $24.40 51,402
2016-11-23 $27.61 $27.76 $27.32 $27.40 $24.48 32,562
2016-11-22 $27.16 $27.46 $26.63 $27.32 $24.40 25,883
2016-11-21 $27.50 $28.21 $27.42 $27.48 $24.55 26,154
2016-11-18 $27.83 $28.30 $27.76 $28.05 $25.06 139,322
2016-11-17 $28.08 $28.49 $28.04 $28.35 $25.32 32,062
2016-11-16 $28.16 $28.45 $27.73 $27.99 $25.00 37,666
2016-11-15 $27.75 $28.20 $27.31 $27.31 $24.40 35,471
2016-11-14 $27.00 $28.20 $27.00 $27.02 $24.14 62,955
2016-11-11 $26.66 $26.87 $26.11 $26.72 $23.87 67,550
2016-11-10 $25.92 $27.38 $25.31 $26.66 $23.81 57,303
2016-11-09 $26.00 $26.17 $24.72 $24.77 $22.13 82,100
2016-11-08 $26.47 $26.47 $25.30 $25.56 $22.83 329,896
2016-11-07 $26.77 $26.85 $26.10 $26.35 $23.54 188,624
2016-11-04 $27.90 $27.90 $26.80 $27.51 $24.57 207,889
2016-11-03 $31.20 $31.69 $30.37 $31.19 $27.86 142,380
2016-11-02 $37.37 $38.61 $37.37 $38.32 $34.23 58,696
2016-11-01 $37.01 $38.24 $37.01 $38.02 $33.96 29,028
2016-10-31 $37.08 $37.60 $37.08 $37.33 $33.35 65,293
2016-10-28 $37.50 $37.72 $36.98 $36.98 $33.03 65,868
2016-10-27 $37.25 $37.65 $37.25 $37.60 $33.59 34,259
2016-10-26 $36.36 $37.06 $36.36 $36.74 $32.82 24,950
2016-10-25 $36.41 $36.95 $36.41 $36.60 $32.69 30,349
2016-10-24 $36.45 $37.00 $36.45 $36.61 $32.70 22,700
2016-10-21 $36.47 $37.02 $36.41 $36.51 $32.61 29,767
2016-10-20 $36.53 $36.95 $36.47 $36.85 $32.92 36,798
2016-10-19 $35.87 $36.25 $35.87 $36.07 $32.22 25,972
2016-10-18 $36.00 $36.35 $36.00 $36.10 $32.25 49,636
2016-10-17 $36.46 $36.93 $36.10 $36.10 $32.25 31,492
2016-10-14 $36.52 $37.50 $36.52 $37.20 $33.23 2,689
2016-10-13 $37.90 $37.90 $36.76 $36.76 $32.84 139,879
2016-10-12 $36.19 $36.95 $36.19 $36.35 $32.47 24,898
2016-10-11 $36.73 $36.79 $36.12 $36.40 $32.52 54,398
2016-10-10 $37.89 $38.18 $36.76 $36.76 $32.84 116,683
2016-10-07 $38.15 $38.54 $38.15 $38.52 $34.41 38,134
2016-10-06 $38.05 $38.15 $38.05 $38.12 $34.05 46,342
2016-10-05 $38.02 $38.19 $38.00 $38.05 $33.99 36,403
2016-10-04 $37.60 $37.98 $37.26 $37.26 $33.28 36,502
2016-10-03 $38.27 $38.55 $37.54 $37.60 $33.59 240,613
2016-09-30 $37.45 $38.11 $37.17 $37.39 $33.40 88,281
2016-09-29 $37.65 $37.77 $37.27 $37.37 $33.38 66,530
2016-09-28 $37.55 $37.91 $37.16 $37.91 $33.86 56,500
2016-09-27 $36.95 $37.90 $36.95 $37.68 $33.66 153,584
2016-09-26 $37.70 $37.80 $37.08 $37.51 $33.51 81,304
2016-09-23 $36.97 $37.78 $35.70 $37.58 $33.57 83,573
2016-09-22 $37.60 $38.00 $37.00 $37.43 $33.44 61,564
2016-09-21 $37.39 $37.96 $37.34 $37.65 $33.63 129,970
2016-09-20 $37.24 $37.67 $37.24 $37.43 $33.44 76,598
2016-09-19 $37.20 $37.30 $37.20 $37.28 $33.30 902
2016-09-16 $37.35 $37.50 $37.06 $37.06 $33.10 87,269
2016-09-15 $37.27 $37.39 $37.11 $37.20 $33.23 47,266
2016-09-14 $37.62 $37.70 $37.22 $37.36 $33.37 55,755
2016-09-13 $38.09 $38.22 $37.31 $37.58 $33.57 254,951
2016-09-12 $38.53 $38.70 $37.93 $38.62 $34.50 49,764
2016-09-09 $39.00 $39.26 $38.30 $38.30 $34.21 76,872
2016-09-08 $38.93 $39.42 $38.75 $39.36 $35.16 63,725
2016-09-07 $39.30 $39.68 $39.12 $39.28 $35.09 70,581
2016-09-06 $39.12 $39.78 $39.06 $39.52 $35.30 43,543
2016-09-02 $39.89 $40.19 $39.54 $40.19 $35.90 60,535
2016-09-01 $39.15 $39.76 $38.76 $39.63 $35.40 41,541
2016-08-31 $39.34 $39.67 $39.07 $39.08 $34.91 79,912
2016-08-30 $39.63 $40.10 $39.13 $39.50 $35.28 57,381
2016-08-29 $38.85 $40.17 $38.55 $40.17 $35.88 26,081
2016-08-26 $39.38 $40.03 $39.08 $39.32 $35.12 51,514
2016-08-25 $39.80 $40.01 $39.04 $39.42 $35.21 58,168
2016-08-24 $40.06 $40.59 $39.79 $40.21 $35.92 21,464
2016-08-23 $39.96 $40.52 $39.63 $39.63 $35.40 17,072
2016-08-22 $40.87 $40.87 $39.73 $40.10 $35.82 16,005
2016-08-19 $40.87 $41.18 $40.87 $41.12 $36.73 10,920
2016-08-18 $40.92 $41.20 $40.64 $41.07 $36.69 6,327
2016-08-17 $41.12 $41.13 $40.25 $40.32 $36.02 66,639
2016-08-16 $41.00 $41.80 $40.67 $41.06 $36.68 43,439
2016-08-15 $41.56 $41.56 $40.79 $41.24 $36.84 7,364
2016-08-12 $40.71 $41.20 $39.92 $40.97 $36.60 26,663
2016-08-11 $40.35 $41.74 $39.48 $40.50 $36.18 8,110
2016-08-10 $39.60 $41.38 $39.31 $41.38 $36.96 29,365
2016-08-09 $39.30 $40.03 $39.30 $40.03 $35.76 10,173
2016-08-08 $39.32 $40.12 $38.92 $39.63 $35.40 15,258
2016-08-05 $38.50 $40.00 $38.50 $40.00 $35.73 14,782
2016-08-04 $38.40 $39.35 $38.33 $39.35 $35.15 10,221
2016-08-03 $38.77 $38.85 $38.27 $38.85 $34.70 2,901
2016-08-02 $38.18 $38.60 $38.00 $38.35 $34.26 6,028
2016-08-01 $38.31 $38.75 $37.98 $38.30 $34.21 7,186
2016-07-29 $38.50 $39.19 $38.48 $39.00 $34.84 10,320
2016-07-28 $38.80 $39.30 $38.80 $39.30 $35.11 61,081
2016-07-27 $38.17 $38.80 $38.17 $38.80 $34.66 7,570
2016-07-26 $36.84 $37.57 $36.84 $37.30 $33.32 39,867
2016-07-25 $37.22 $37.35 $37.07 $37.07 $33.11 10,664
2016-07-22 $37.15 $37.47 $36.92 $36.92 $32.98 5,518
2016-07-21 $36.57 $37.73 $36.57 $36.91 $32.97 42,017
2016-07-20 $36.92 $37.59 $36.27 $37.00 $33.05 22,653
2016-07-19 $37.70 $37.74 $37.62 $37.68 $33.66 812
2016-07-18 $38.09 $38.12 $38.09 $38.11 $34.04 2,336
2016-07-15 $37.45 $37.79 $37.06 $37.67 $33.65 63,346
2016-07-14 $37.65 $38.01 $37.60 $37.89 $33.85 8,945
2016-07-13 $37.85 $38.06 $37.80 $38.06 $34.00 14,170
2016-07-12 $37.13 $37.79 $37.13 $37.79 $33.76 10,151
2016-07-11 $36.87 $37.53 $36.50 $37.33 $33.35 43,313
2016-07-08 $36.50 $37.00 $36.35 $36.40 $32.52 53,349
2016-07-07 $35.60 $36.49 $35.60 $36.16 $32.30 59,956
2016-07-06 $35.99 $36.32 $35.67 $36.02 $32.18 31,921
2016-07-05 $35.30 $35.68 $35.19 $35.28 $31.51 25,805
2016-07-01 $35.35 $35.85 $34.60 $34.91 $31.18 49,178
2016-06-30 $35.08 $35.36 $34.50 $35.36 $31.58 4,469
2016-06-29 $34.76 $35.35 $34.50 $35.15 $31.40 21,027
2016-06-28 $35.11 $35.12 $34.30 $34.72 $31.01 8,156
2016-06-27 $35.37 $35.37 $33.97 $34.17 $30.52 18,468
2016-06-24 $35.45 $37.00 $35.26 $36.20 $32.34 8,901
2016-06-23 $36.00 $36.61 $36.00 $36.44 $32.55 7,801
2016-06-22 $35.33 $36.16 $35.33 $35.80 $31.98 1,896
2016-06-21 $36.60 $36.60 $35.80 $36.07 $32.22 135,149
2016-06-20 $37.50 $37.50 $36.43 $36.76 $32.84 6,013
2016-06-17 $38.76 $38.76 $37.80 $38.34 $34.25 5,965
2016-06-16 $37.80 $39.00 $37.79 $39.00 $34.84 2,437
2016-06-15 $37.60 $37.83 $37.60 $37.80 $33.77 525
2016-06-14 $38.15 $38.15 $37.50 $37.50 $33.50 6,090
2016-06-13 $38.70 $38.91 $38.19 $38.19 $34.11 2,865
2016-06-10 $39.00 $39.32 $38.94 $39.07 $34.90 2,401
2016-06-09 $38.84 $39.44 $38.84 $39.40 $35.19 6,605
2016-06-08 $39.54 $39.54 $38.50 $39.53 $35.31 3,620
2016-06-07 $38.06 $39.65 $38.06 $39.65 $35.42 9,825
2016-06-06 $38.77 $38.77 $37.66 $38.06 $34.00 47,255
2016-06-03 $37.78 $38.60 $37.78 $38.60 $34.48 883
2016-06-02 $38.15 $38.15 $38.15 $38.15 $34.08 123
2016-06-01 $37.70 $38.25 $37.62 $38.15 $34.08 2,797
2016-05-31 $37.00 $37.99 $37.00 $37.55 $33.54 6,572
2016-05-27 $37.40 $37.70 $37.01 $37.70 $33.68 2,267
2016-05-26 $37.40 $37.40 $37.40 $37.40 $33.41 229
2016-05-25 $37.30 $38.51 $37.30 $37.64 $33.62 19,543
2016-05-24 $37.50 $38.20 $37.50 $38.05 $33.99 15,741
2016-05-23 $37.44 $37.72 $37.10 $37.10 $33.14 8,416
2016-05-20 $37.92 $38.05 $37.57 $37.85 $33.81 23,910
2016-05-19 $37.89 $38.10 $37.85 $37.98 $33.93 6,318
2016-05-18 $37.60 $38.23 $37.55 $38.00 $33.94 22,406
2016-05-17 $38.01 $38.56 $37.72 $37.85 $33.81 18,999
2016-05-16 $37.54 $37.80 $37.54 $37.80 $33.77 4,342
2016-05-13 $37.45 $37.83 $37.45 $37.50 $33.50 8,562
2016-05-12 $38.30 $38.48 $37.68 $37.68 $33.66 959
2016-05-11 $37.79 $38.12 $37.79 $38.12 $34.05 2,800
2016-05-10 $37.82 $38.55 $37.50 $38.52 $34.41 9,045
2016-05-09 $37.78 $38.30 $37.78 $38.06 $34.00 12,196
2016-05-06 $37.50 $39.02 $37.50 $38.20 $34.12 8,006
2016-05-05 $37.95 $38.27 $37.60 $37.60 $33.59 3,409
2016-05-04 $37.36 $38.06 $37.35 $37.69 $33.67 9,181
2016-05-03 $38.00 $38.04 $37.10 $37.60 $33.59 49,921
2016-05-02 $38.66 $38.66 $38.66 $38.66 $34.53 40
2016-04-29 $39.00 $39.19 $38.50 $38.66 $34.53 35,908
2016-04-28 $39.01 $39.40 $39.01 $39.13 $34.95 44,518
2016-04-27 $39.60 $39.63 $38.93 $38.99 $34.83 109,131
2016-04-26 $40.01 $40.11 $39.21 $39.72 $35.48 47,018
2016-04-25 $39.08 $39.98 $38.86 $39.98 $35.71 23,645
2016-04-22 $38.75 $39.21 $38.60 $39.00 $34.84 24,708
2016-04-21 $39.94 $39.94 $38.82 $39.41 $35.20 22,931
2016-04-20 $39.61 $40.26 $39.07 $40.10 $35.82 94,730
2016-04-19 $39.50 $39.50 $38.86 $39.49 $35.28 10,709
2016-04-18 $38.79 $39.50 $38.45 $39.50 $35.28 2,202
2016-04-15 $38.50 $38.64 $38.04 $38.62 $34.50 7,798
2016-04-14 $38.51 $38.74 $38.44 $38.44 $34.34 860
2016-04-13 $38.35 $39.00 $38.00 $38.83 $34.68 2,533
2016-04-12 $38.02 $39.00 $38.00 $38.99 $34.83 18,344
2016-04-11 $38.32 $38.32 $37.85 $38.00 $33.94 14,032
2016-04-08 $38.81 $38.81 $38.81 $38.81 $34.67 435
2016-04-07 $39.33 $40.02 $38.81 $39.00 $34.84 1,097
2016-04-06 $38.77 $40.05 $38.77 $40.05 $35.78 2,286
2016-04-05 $39.31 $40.35 $39.19 $40.20 $35.91 8,700
2016-04-04 $38.79 $39.20 $38.79 $39.20 $35.02 2,116
2016-04-01 $38.75 $38.75 $38.39 $38.40 $34.30 2,959
2016-03-31 $38.98 $38.98 $37.61 $37.61 $33.60 1,783
2016-03-30 $38.06 $38.91 $37.80 $38.35 $34.26 7,769
2016-03-29 $37.95 $38.32 $37.95 $38.32 $34.23 374
2016-03-28 $38.49 $38.49 $38.49 $38.49 $34.38 42
2016-03-24 $38.19 $38.49 $37.99 $38.49 $34.38 1,106
2016-03-23 $38.00 $38.00 $38.00 $38.00 $33.94 473
2016-03-22 $38.17 $38.17 $37.73 $37.73 $33.70 7,845
2016-03-21 $39.00 $39.00 $38.10 $38.48 $34.37 3,585
2016-03-18 $38.38 $38.61 $37.50 $38.61 $34.49 2,646
2016-03-17 $38.14 $39.00 $37.10 $38.44 $34.34 7,868
2016-03-16 $36.39 $37.50 $35.98 $37.50 $33.50 19,763
2016-03-15 $36.01 $37.11 $36.01 $36.15 $32.29 1,641
2016-03-14 $36.42 $36.50 $35.70 $36.37 $32.49 4,980
2016-03-11 $36.84 $37.69 $36.51 $37.59 $33.58 9,454
2016-03-10 $35.59 $37.04 $35.58 $36.47 $32.58 101,920
2016-03-09 $35.00 $35.00 $34.91 $34.91 $31.18 1,794
2016-03-08 $34.93 $34.93 $34.93 $34.93 $31.20 114
2016-03-07 $35.00 $35.48 $34.92 $34.92 $31.19 1,432
2016-03-04 $34.75 $34.75 $34.75 $34.75 $31.04 200
2016-03-03 $34.00 $34.00 $34.00 $34.00 $30.37 4
2016-03-02 $33.61 $34.00 $33.61 $34.00 $30.37 403
2016-03-01 $34.50 $34.50 $33.92 $33.92 $30.30 1,295
2016-02-29 $34.50 $34.50 $34.50 $34.50 $30.82 14
2016-02-26 $33.55 $34.50 $33.55 $34.50 $30.82 546
2016-02-25 $33.83 $33.83 $33.83 $33.83 $30.22 438
2016-02-24 $33.51 $33.55 $33.41 $33.55 $29.97 580
2016-02-23 $33.60 $33.60 $33.60 $33.60 $30.01 853
2016-02-22 $33.50 $34.70 $33.10 $33.70 $30.10 12,917
2016-02-19 $33.05 $33.36 $33.02 $33.15 $29.61 981
2016-02-18 $33.40 $33.40 $32.67 $32.67 $29.18 2,008
2016-02-17 $33.00 $33.12 $32.80 $33.12 $29.59 7,596
2016-02-16 $32.07 $32.48 $32.06 $32.46 $29.00 4,447
2016-02-12 $32.50 $32.71 $32.50 $32.55 $29.08 5,726
2016-02-11 $32.00 $32.50 $32.00 $32.50 $29.03 776
2016-02-10 $33.09 $33.09 $33.09 $33.09 $29.56 278
2016-02-09 $33.20 $33.40 $32.99 $32.99 $29.47 752
2016-02-08 $32.12 $33.32 $32.12 $32.75 $29.25 2,034
2016-02-05 $33.48 $34.19 $33.48 $34.19 $30.54 1,402
2016-02-04 $33.90 $34.20 $33.70 $34.00 $30.37 10,110
2016-02-03 $34.52 $34.52 $33.50 $33.53 $29.95 1,809
2016-02-02 $33.04 $33.30 $33.04 $33.30 $29.75 2,393
2016-02-01 $33.99 $33.99 $32.84 $33.88 $30.26 4,062
2016-01-29 $33.99 $33.99 $33.64 $33.98 $30.35 8,816
2016-01-28 $34.00 $34.00 $34.00 $34.00 $30.37 453
2016-01-27 $32.69 $32.69 $32.69 $32.69 $29.20 101
2016-01-26 $32.75 $32.95 $32.72 $32.94 $29.42 9,306
2016-01-25 $33.44 $33.44 $32.19 $32.20 $28.76 2,054
2016-01-22 $33.00 $33.53 $32.17 $33.53 $29.95 1,077
2016-01-21 $32.43 $32.43 $32.43 $32.43 $28.97 454
2016-01-20 $32.06 $32.19 $31.25 $31.64 $28.27 5,974
2016-01-19 $32.99 $33.04 $32.99 $33.04 $29.51 467
2016-01-15 $32.22 $32.22 $32.00 $32.00 $28.58 592
2016-01-14 $33.11 $33.11 $32.39 $32.39 $28.93 354
2016-01-13 $34.94 $34.94 $33.60 $33.60 $30.01 6,128
2016-01-12 $36.17 $36.17 $36.17 $36.17 $32.31 117
2016-01-11 $35.56 $36.53 $35.53 $36.17 $32.31 2,766
2016-01-08 $36.05 $37.22 $36.05 $36.78 $32.85 2,879
2016-01-07 $37.60 $37.65 $35.78 $35.78 $31.96 1,562
2016-01-06 $37.18 $37.40 $37.00 $37.10 $33.14 1,239
2016-01-05 $37.15 $37.64 $36.89 $37.50 $33.50 3,364
2016-01-04 $38.00 $38.30 $36.88 $37.13 $33.17 11,431
2015-12-31 $38.26 $38.83 $36.89 $38.21 $34.13 18,014
2015-12-30 $38.50 $38.56 $37.27 $37.28 $33.30 15,590
2015-12-29 $39.00 $39.00 $37.80 $38.20 $34.12 18,308
2015-12-28 $38.00 $39.04 $36.99 $39.04 $34.87 8,248
2015-12-24 $38.10 $39.02 $37.78 $39.02 $34.85 7,757
2015-12-23 $37.07 $38.99 $36.81 $38.90 $34.75 9,820
2015-12-22 $36.96 $38.53 $36.96 $37.64 $33.62 29,799
2015-12-21 $37.10 $37.20 $36.88 $36.88 $32.94 1,235
2015-12-18 $37.03 $37.10 $37.03 $37.10 $32.61 2,079
2015-12-17 $37.00 $37.86 $37.00 $37.43 $32.89 35,589
2015-12-16 $36.52 $36.95 $35.88 $36.85 $32.38 19,816
2015-12-15 $36.11 $36.30 $35.90 $35.95 $31.59 12,368
2015-12-14 $35.74 $35.74 $35.40 $35.40 $31.11 4,429
2015-12-11 $36.75 $37.18 $36.75 $37.18 $32.67 3,459
2015-12-10 $37.79 $37.79 $36.90 $37.15 $32.65 620
2015-12-09 $37.00 $37.64 $36.68 $36.68 $32.24 2,368
2015-12-08 $37.10 $37.10 $36.95 $36.95 $32.47 621
2015-12-07 $37.50 $37.64 $37.50 $37.64 $33.08 10,211
2015-12-04 $37.90 $38.06 $37.20 $38.05 $33.44 6,605
2015-12-03 $37.89 $37.89 $36.82 $37.21 $32.70 3,862
2015-12-02 $37.30 $37.60 $37.00 $37.40 $32.87 4,692
2015-12-01 $35.63 $37.00 $35.63 $36.85 $32.38 17,727
2015-11-30 $35.51 $35.53 $35.39 $35.53 $31.22 1,164
2015-11-27 $35.18 $35.57 $35.18 $35.57 $31.26 835
2015-11-25 $35.33 $35.33 $35.33 $35.33 $31.05 650
2015-11-24 $35.43 $35.65 $35.27 $35.58 $31.27 10,538
2015-11-23 $35.54 $35.59 $35.17 $35.25 $30.98 6,697
2015-11-20 $35.86 $36.30 $35.86 $36.16 $31.78 1,910
2015-11-19 $36.36 $36.36 $36.26 $36.26 $31.87 2,612
2015-11-18 $35.60 $35.81 $35.59 $35.66 $31.34 12,842
2015-11-17 $35.00 $35.38 $34.64 $35.23 $30.96 10,711
2015-11-16 $35.76 $35.85 $35.68 $35.73 $31.40 4,029
2015-11-13 $36.49 $36.65 $35.51 $35.54 $31.23 19,199
2015-11-12 $36.23 $36.69 $36.05 $36.08 $31.71 40,247
2015-11-11 $36.60 $37.33 $36.25 $36.25 $31.86 128,943
2015-11-10 $36.13 $36.61 $36.04 $36.10 $31.73 13,958
2015-11-09 $38.73 $38.75 $37.23 $37.71 $33.14 9,710
2015-11-06 $39.20 $39.37 $39.04 $39.35 $34.58 7,986
2015-11-05 $40.79 $40.79 $39.50 $39.66 $34.85 45,757
2015-11-04 $39.46 $39.47 $39.00 $39.02 $34.29 5,403
2015-11-03 $39.51 $39.51 $38.99 $39.08 $34.34 1,302
2015-11-02 $39.60 $39.62 $39.60 $39.62 $34.82 643
2015-10-30 $39.99 $40.00 $39.75 $40.00 $35.15 3,261
2015-10-29 $39.77 $40.00 $39.77 $39.93 $35.09 1,903
2015-10-28 $39.99 $40.73 $39.99 $40.58 $35.66 2,375
2015-10-27 $41.18 $41.18 $39.84 $39.84 $35.01 1,065
2015-10-26 $41.19 $41.53 $41.15 $41.15 $36.16 1,350
2015-10-23 $41.34 $41.84 $41.34 $41.84 $36.77 350
2015-10-22 $40.94 $40.99 $40.94 $40.99 $36.02 977
2015-10-21 $41.25 $41.25 $41.25 $41.25 $36.25 268
2015-10-20 $40.28 $40.50 $40.20 $40.20 $35.33 824
2015-10-19 $41.01 $41.51 $41.00 $41.51 $36.48 1,123
2015-10-16 $41.72 $41.72 $41.72 $41.72 $36.67 676
2015-10-15 $41.42 $41.42 $40.22 $40.25 $35.37 31,644
2015-10-14 $41.14 $41.50 $41.14 $41.50 $36.47 489
2015-10-13 $40.75 $42.17 $40.75 $41.70 $36.65 4,684
2015-10-12 $40.30 $41.40 $40.30 $41.40 $36.38 5,572
2015-10-09 $41.03 $41.03 $40.27 $40.62 $35.70 2,790
2015-10-08 $39.63 $40.41 $39.53 $40.02 $35.17 48,726
2015-10-07 $39.98 $40.17 $39.76 $39.78 $34.96 5,385
2015-10-06 $39.23 $40.15 $38.95 $39.32 $34.55 42,807
2015-10-05 $39.12 $39.65 $39.12 $39.60 $34.80 1,186
2015-10-02 $38.99 $39.75 $38.76 $39.75 $34.93 2,843
2015-10-01 $39.00 $39.20 $39.00 $39.12 $34.38 702
2015-09-30 $39.88 $39.88 $39.15 $39.15 $34.41 502
2015-09-29 $39.07 $39.55 $38.63 $38.63 $33.95 1,866
2015-09-28 $39.60 $39.60 $39.60 $39.60 $34.80 191
2015-09-25 $39.75 $39.81 $39.51 $39.81 $34.98 613
2015-09-24 $39.33 $39.42 $39.29 $39.29 $34.53 683
2015-09-23 $40.38 $40.38 $39.51 $40.00 $35.15 690
2015-09-22 $39.93 $39.93 $39.93 $39.93 $35.09 15
2015-09-21 $39.42 $39.93 $39.42 $39.93 $35.09 537
2015-09-18 $39.99 $39.99 $39.99 $39.99 $35.14 50
2015-09-17 $40.00 $40.07 $39.64 $39.99 $35.14 2,921
2015-09-16 $40.63 $40.63 $39.92 $40.25 $35.37 1,264
2015-09-15 $40.23 $40.23 $39.34 $39.34 $34.57 3,144
2015-09-14 $39.47 $39.70 $39.40 $39.70 $34.89 1,124
2015-09-11 $39.55 $39.63 $38.74 $39.25 $34.49 1,931
2015-09-10 $38.30 $39.14 $38.30 $39.13 $34.39 1,166
2015-09-09 $39.25 $39.25 $38.30 $38.30 $33.66 8,750
2015-09-08 $39.18 $39.18 $37.60 $38.01 $33.40 5,323
2015-09-04 $39.60 $40.00 $39.60 $39.74 $34.92 540
2015-09-03 $40.00 $40.00 $39.20 $39.53 $34.74 1,849
2015-09-02 $39.20 $39.38 $39.00 $39.37 $34.60 13,834
2015-09-01 $39.76 $40.37 $38.65 $39.25 $34.49 10,348

VanEck Egypt Index ETF (EGPT) News Headlines

Recent VanEck Egypt Index ETF (EGPT) News
Similar Companies to VanEck Egypt Index ETF (EGPT) 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.