VanEck Vectors Emerging Markets Aggregate Bond ETF (EMAG) Exchange: NYSE ARCA

  1. Overview
  2. VanEck Vectors Emerging Markets Aggregate Bond ETF (EMAG)

Data as of May 2, 2025

$20.38 ($0.09) 0.42%

VanEck Vectors Emerging Markets Aggregate Bond ETF - Daily Information
Click for more stock information on VanEck Vectors Emerging Markets Aggregate Bond ETF.
Daily Information Data
Date May 2, 2025
Open $20.27
Previous Close $20.38
High $20.38
Low $20.27
Adjusted Open $20.27
Previous Adjusted Close $20.38
Adjusted High $20.38
Adjusted Low $20.27

About VanEck Vectors Emerging Markets Aggregate Bond ETF (EMAG)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The EM Aggregate Bond Index is comprised of emerging market sovereign bonds and corporate bonds denominated in U.S. dollars, euros or local emerging market currencies. As of June 30, 20 20 , emerging market countries represented in the EM Aggregate Bond Index include EM Aggregate Bond Index include Angola, Argentina, Azerbaijan, Bahrain, Bangladesh, Barbados, Belarus, Belize, Bolivia, Bosnia and Herzegovina, Bulgaria, Brazil, Chile, China, Colombia, Costa Rica, Côte d’Ivoire, Croatia, Czech Republic, Dominican Republic, Ecuador, Egypt, El Salvador, Gabon, Georgia, Ghana, Guatemala, Honduras, Hong Kong, Hungary, India, Indonesia, Iraq, Israel, Jamaica, Jordan, Kazakhstan, Kenya, Kuwait, Latvia, Lebanon, Lithuania, Malawi, Malaysia, Mexico, Mongolia, Morocco, Namibia, Nigeria, Oman, Pakistan, Panama, Paraguay, Peru, Philippines, Poland, Qatar, Romania, Russia, Saudi Arabia, Senegal, Serbia, South Africa, Sri Lanka, Tanzania, Thailand, Tunisia, Turkey, Ukraine, United Arab Emirates, Uruguay, Venezuela, Vietnam and Zambia . These countries are subject to change. The EM Aggregate Bond Index includes both investment grade and below investment grade rated securities. As of June 30, 20 20 , the EM Aggregate Bond Index included approximately 3,271 bonds of 1,041 issuers and the weighted average maturity of the EM Aggregate Bond Index was 9.89 years. 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 EM Aggregate Bond Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the EM Aggregate Bond Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the EM Aggregate Bond Index. Because of the practical difficulties and expense of purchasing all of the securities in the EM Aggregate Bond Index, the Fund does not purchase all of the securities in the EM Aggregate Bond Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the EM Aggregate Bond Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the EM Aggregate Bond Index. The Fund is classified as a non-diversified fund and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the EM Aggregate Bond Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the government sector , and each of the energy and finan c ials sectors represented a significant portion of the Fund.

Invest in VanEck Vectors Emerging Markets Aggregate Bond ETF (EMAG)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for VanEck Vectors Emerging Markets Aggregate Bond ETF (EMAG)

Date Open High Low Close Adj.Close Volume
2021-10-15 $20.27 $20.38 $20.27 $20.38 $20.38 928
2021-10-14 $20.30 $20.30 $20.29 $20.29 $20.29 1,547
2021-10-13 $20.27 $20.32 $20.27 $20.32 $20.32 856
2021-10-12 $20.23 $20.27 $20.19 $20.27 $20.27 3,928
2021-10-11 $20.17 $20.24 $20.16 $20.16 $20.16 541
2021-10-08 $20.32 $20.32 $19.96 $20.16 $20.16 245,891
2021-10-07 $20.16 $20.44 $20.11 $20.44 $20.44 4,886
2021-10-06 $20.28 $20.28 $20.28 $20.28 $20.28 21
2021-10-05 $20.12 $20.21 $20.10 $20.21 $20.21 1,280
2021-10-04 $20.15 $20.32 $20.15 $20.32 $20.32 417
2021-10-01 $20.33 $20.44 $20.32 $20.44 $20.44 1,187
2021-09-30 $20.46 $20.46 $20.43 $20.43 $20.32 178
2021-09-29 $20.17 $20.52 $20.17 $20.44 $20.33 2,083
2021-09-28 $20.22 $20.50 $20.15 $20.50 $20.39 2,366
2021-09-27 $20.67 $20.67 $20.67 $20.67 $20.56 55
2021-09-24 $20.77 $20.77 $20.77 $20.77 $20.66 8
2021-09-23 $20.59 $20.65 $20.59 $20.65 $20.54 230
2021-09-22 $20.61 $20.83 $20.61 $20.83 $20.72 849
2021-09-21 $20.74 $20.74 $20.73 $20.73 $20.62 413
2021-09-20 $20.71 $20.71 $20.71 $20.71 $20.60 267
2021-09-17 $20.83 $20.83 $20.59 $20.83 $20.72 5,990
2021-09-16 $20.90 $20.91 $20.69 $20.91 $20.80 2,979
2021-09-15 $21.04 $21.04 $21.04 $21.04 $20.93 70
2021-09-14 $20.96 $20.96 $20.94 $20.94 $20.83 1,929
2021-09-13 $21.36 $21.36 $21.02 $21.02 $20.91 473
2021-09-10 $21.15 $21.15 $21.15 $21.15 $21.04 112
2021-09-09 $20.93 $20.93 $20.93 $20.93 $20.82 25
2021-09-08 $20.96 $20.96 $20.93 $20.93 $20.82 352
2021-09-07 $21.00 $21.02 $20.98 $20.98 $20.87 3,049
2021-09-03 $21.01 $21.01 $20.99 $20.99 $20.88 4,699
2021-09-02 $21.10 $21.10 $20.92 $20.92 $20.81 1,285
2021-09-01 $21.12 $21.12 $21.12 $21.12 $21.01 102
2021-08-31 $21.14 $21.14 $21.14 $21.14 $20.96 32
2021-08-30 $20.84 $21.03 $20.84 $21.03 $20.85 198
2021-08-27 $20.85 $20.98 $20.83 $20.98 $20.80 531
2021-08-26 $20.85 $20.85 $20.77 $20.81 $20.63 329
2021-08-25 $20.87 $20.87 $20.75 $20.81 $20.63 1,046
2021-08-24 $21.14 $21.14 $20.92 $20.92 $20.74 397
2021-08-23 $20.89 $20.89 $20.81 $20.81 $20.63 226
2021-08-20 $20.70 $20.80 $20.69 $20.80 $20.62 349
2021-08-19 $20.80 $20.80 $20.80 $20.80 $20.62 11
2021-08-18 $20.99 $21.04 $20.86 $20.86 $20.68 2,267
2021-08-17 $20.76 $20.78 $20.76 $20.77 $20.59 1,705
2021-08-16 $20.76 $20.76 $20.76 $20.76 $20.58 60
2021-08-13 $21.00 $21.00 $20.87 $20.87 $20.69 1,058
2021-08-12 $20.97 $20.97 $20.88 $20.88 $20.70 113
2021-08-11 $20.74 $20.74 $20.74 $20.74 $20.56 157
2021-08-10 $21.01 $21.01 $20.78 $20.78 $20.60 1,217
2021-08-09 $20.67 $20.67 $20.67 $20.67 $20.49 194
2021-08-06 $20.85 $20.87 $20.65 $20.75 $20.57 1,921
2021-08-05 $20.88 $20.88 $20.88 $20.88 $20.70 80
2021-08-04 $20.94 $20.94 $20.92 $20.92 $20.74 353
2021-08-03 $21.09 $21.09 $20.97 $20.97 $20.79 916
2021-08-02 $20.99 $20.99 $20.99 $20.99 $20.81 28
2021-07-30 $20.99 $20.99 $20.99 $20.99 $20.74 20
2021-07-29 $21.06 $21.06 $21.06 $21.06 $20.81 18
2021-07-28 $20.97 $20.97 $20.91 $20.91 $20.66 197
2021-07-27 $20.90 $20.90 $20.90 $20.90 $20.65 5
2021-07-26 $20.90 $20.90 $20.90 $20.90 $20.65 346
2021-07-23 $21.09 $21.09 $20.90 $20.90 $20.65 326
2021-07-22 $20.95 $20.95 $20.88 $20.88 $20.63 400
2021-07-21 $21.05 $21.06 $20.85 $20.92 $20.67 3,193
2021-07-20 $20.70 $20.85 $20.70 $20.85 $20.60 10,249
2021-07-19 $20.84 $20.84 $20.76 $20.76 $20.51 122
2021-07-16 $20.79 $20.79 $20.79 $20.79 $20.54 6
2021-07-15 $20.87 $20.87 $20.83 $20.83 $20.58 297
2021-07-14 $21.00 $21.00 $20.86 $20.86 $20.61 108
2021-07-13 $21.12 $21.12 $20.82 $20.82 $20.57 2,046
2021-07-12 $20.82 $20.82 $20.73 $20.73 $20.48 793
2021-07-09 $20.84 $20.84 $20.84 $20.84 $20.59 92
2021-07-08 $20.84 $20.84 $20.84 $20.84 $20.59 121
2021-07-07 $20.85 $20.85 $20.76 $20.76 $20.51 152
2021-07-06 $20.77 $20.77 $20.77 $20.77 $20.52 101
2021-07-02 $20.93 $20.93 $20.93 $20.93 $20.68 23
2021-07-01 $21.37 $21.37 $20.81 $20.81 $20.56 148
2021-06-30 $21.15 $21.15 $21.08 $21.08 $20.75 4,890
2021-06-29 $20.99 $21.20 $20.99 $21.06 $20.74 708
2021-06-28 $21.04 $21.04 $21.04 $21.04 $20.72 326
2021-06-25 $20.86 $20.90 $20.86 $20.90 $20.58 130
2021-06-24 $20.99 $20.99 $20.90 $20.90 $20.58 204
2021-06-23 $21.07 $21.07 $21.07 $21.07 $20.75 4
2021-06-22 $20.71 $20.89 $20.71 $20.89 $20.57 697
2021-06-21 $20.98 $20.98 $20.98 $20.98 $20.66 15
2021-06-18 $21.01 $21.01 $20.85 $20.85 $20.53 290
2021-06-17 $20.98 $20.98 $20.98 $20.98 $20.66 125
2021-06-16 $21.35 $21.35 $20.99 $20.99 $20.67 589
2021-06-15 $21.12 $21.12 $21.12 $21.12 $20.80 57
2021-06-14 $21.20 $21.20 $21.16 $21.16 $20.84 272
2021-06-11 $21.26 $21.26 $21.13 $21.13 $20.81 1,177
2021-06-10 $21.26 $21.26 $21.26 $21.26 $20.93 40
2021-06-09 $20.97 $21.20 $20.94 $21.20 $20.87 240
2021-06-08 $21.32 $21.32 $21.23 $21.23 $20.90 1,910
2021-06-07 $21.34 $21.39 $21.16 $21.16 $20.84 1,821
2021-06-04 $21.33 $21.39 $21.16 $21.16 $20.83 433
2021-06-03 $20.94 $20.94 $20.94 $20.94 $20.62 42
2021-06-02 $21.22 $21.22 $21.15 $21.15 $20.82 734
2021-06-01 $21.83 $21.83 $21.21 $21.21 $20.89 207
2021-05-28 $20.94 $21.44 $20.94 $21.17 $20.77 605
2021-05-27 $21.18 $21.18 $21.18 $21.18 $20.78 15
2021-05-26 $21.34 $21.37 $21.19 $21.19 $20.79 829
2021-05-25 $21.12 $21.17 $20.95 $21.17 $20.77 1,603
2021-05-24 $21.08 $21.08 $21.08 $21.08 $20.68 109
2021-05-21 $20.87 $20.87 $20.87 $20.87 $20.48 64
2021-05-20 $20.86 $20.93 $20.86 $20.93 $20.53 158
2021-05-19 $21.21 $21.21 $21.00 $21.00 $20.60 1,679
2021-05-18 $21.08 $21.08 $21.08 $21.08 $20.68 149
2021-05-17 $20.97 $20.97 $20.82 $20.82 $20.43 259
2021-05-14 $20.91 $21.34 $20.91 $21.06 $20.66 1,207
2021-05-13 $20.91 $20.91 $20.83 $20.83 $20.44 840
2021-05-12 $21.20 $21.20 $21.00 $21.08 $20.68 1,367
2021-05-11 $20.93 $21.37 $20.93 $21.15 $20.75 647
2021-05-10 $21.60 $21.60 $20.91 $21.16 $20.76 1,610
2021-05-07 $21.42 $21.42 $21.21 $21.21 $20.81 1,327
2021-05-06 $21.05 $21.05 $20.75 $20.88 $20.49 716
2021-05-05 $20.65 $21.10 $20.61 $20.92 $20.53 3,446
2021-05-04 $20.75 $20.80 $20.53 $20.61 $20.22 1,132
2021-05-03 $23.34 $23.34 $20.93 $20.93 $20.53 1,933
2021-04-30 $20.80 $20.80 $20.80 $20.80 $20.41 53
2021-04-29 $21.12 $21.21 $21.01 $21.01 $20.61 13,491
2021-04-28 $20.75 $20.95 $20.70 $20.95 $20.56 1,190
2021-04-27 $20.78 $20.78 $20.77 $20.77 $20.38 1,160
2021-04-26 $21.21 $21.25 $20.99 $20.99 $20.60 704
2021-04-23 $20.95 $20.95 $20.95 $20.95 $20.48 14
2021-04-22 $20.95 $21.19 $20.72 $20.95 $20.48 528
2021-04-21 $20.71 $21.21 $20.71 $20.97 $20.50 869
2021-04-20 $21.24 $21.24 $21.00 $21.00 $20.53 644
2021-04-19 $21.00 $21.00 $20.73 $20.86 $20.40 9,779
2021-04-16 $20.84 $20.93 $20.84 $20.86 $20.39 525
2021-04-15 $20.72 $20.97 $20.72 $20.97 $20.50 110
2021-04-14 $21.00 $21.00 $20.91 $20.91 $20.44 331
2021-04-13 $21.15 $21.15 $20.86 $20.86 $20.40 392
2021-04-12 $20.75 $20.75 $20.75 $20.75 $20.29 481
2021-04-09 $20.77 $20.77 $20.58 $20.67 $20.20 2,948
2021-04-08 $20.95 $21.00 $20.79 $20.79 $20.32 1,096
2021-04-07 $21.00 $21.00 $20.78 $20.78 $20.32 8,473
2021-04-06 $20.78 $20.78 $20.78 $20.78 $20.31 49
2021-04-05 $20.77 $20.79 $20.61 $20.61 $20.15 683
2021-04-01 $20.70 $20.70 $20.70 $20.70 $20.24 69
2021-03-31 $20.90 $20.92 $20.71 $20.71 $20.17 554
2021-03-30 $20.57 $20.57 $20.57 $20.57 $20.03 285
2021-03-29 $20.37 $20.56 $20.37 $20.56 $20.02 710
2021-03-26 $20.51 $20.90 $20.48 $20.71 $20.17 9,843
2021-03-25 $20.32 $20.64 $20.32 $20.64 $20.10 641
2021-03-24 $20.79 $20.79 $20.79 $20.79 $20.25 10
2021-03-23 $21.00 $21.00 $20.81 $20.81 $20.27 9,885
2021-03-22 $20.88 $20.88 $20.88 $20.88 $20.33 2
2021-03-19 $21.14 $21.14 $20.95 $20.95 $20.40 356
2021-03-18 $20.94 $20.94 $20.94 $20.94 $20.40 27
2021-03-17 $20.79 $20.95 $20.79 $20.95 $20.40 371
2021-03-16 $21.02 $21.02 $21.02 $21.02 $20.47 100
2021-03-15 $20.80 $20.97 $20.80 $20.97 $20.43 317
2021-03-12 $21.00 $21.00 $20.92 $20.92 $20.37 350
2021-03-11 $21.04 $21.04 $21.04 $21.04 $20.49 6
2021-03-10 $20.72 $20.95 $20.71 $20.95 $20.40 561
2021-03-09 $20.90 $20.90 $20.78 $20.78 $20.24 250
2021-03-08 $20.86 $21.02 $20.75 $20.75 $20.21 440
2021-03-05 $20.91 $20.91 $20.87 $20.87 $20.32 1,073
2021-03-04 $20.76 $20.95 $20.76 $20.95 $20.40 857
2021-03-03 $21.31 $21.31 $21.09 $21.09 $20.54 682
2021-03-02 $21.26 $21.27 $21.04 $21.04 $20.50 760
2021-03-01 $21.26 $21.26 $21.19 $21.19 $20.64 572
2021-02-26 $21.15 $21.15 $21.15 $21.15 $20.54 34
2021-02-25 $21.08 $21.24 $21.05 $21.24 $20.62 2,541
2021-02-24 $21.41 $21.41 $21.41 $21.41 $20.79 26
2021-02-23 $21.69 $21.77 $21.44 $21.44 $20.82 2,116
2021-02-22 $21.60 $21.60 $21.25 $21.25 $20.63 271
2021-02-19 $21.61 $21.61 $21.61 $21.61 $20.98 164
2021-02-18 $21.99 $21.99 $21.23 $21.55 $20.92 914
2021-02-17 $21.16 $21.57 $21.11 $21.57 $20.94 1,717
2021-02-16 $21.65 $21.65 $21.65 $21.65 $21.03 30
2021-02-12 $21.70 $21.70 $21.70 $21.70 $21.07 134
2021-02-11 $21.69 $21.69 $21.69 $21.69 $21.06 4
2021-02-10 $21.66 $21.66 $21.66 $21.66 $21.03 620
2021-02-09 $21.48 $21.66 $21.48 $21.66 $21.03 620
2021-02-08 $21.50 $21.69 $21.50 $21.69 $21.06 167
2021-02-05 $21.82 $21.82 $21.66 $21.66 $21.03 611
2021-02-04 $21.61 $21.61 $21.61 $21.61 $20.98 296
2021-02-03 $21.62 $21.62 $21.62 $21.62 $20.99 33
2021-02-02 $21.58 $21.58 $21.58 $21.58 $20.95 111
2021-02-01 $21.83 $21.90 $21.36 $21.63 $21.00 1,805
2021-01-29 $21.68 $21.68 $21.68 $21.68 $20.98 160
2021-01-28 $21.86 $21.90 $21.69 $21.69 $20.99 798
2021-01-27 $21.89 $21.89 $21.66 $21.66 $20.96 342
2021-01-26 $21.69 $21.90 $21.69 $21.72 $21.02 1,324
2021-01-25 $21.60 $21.60 $21.60 $21.60 $20.90 20
2021-01-22 $21.73 $21.73 $21.60 $21.60 $20.90 3,954
2021-01-21 $21.45 $21.68 $21.45 $21.68 $20.98 896
2021-01-20 $21.67 $21.67 $21.67 $21.67 $20.97 25
2021-01-19 $21.72 $21.72 $21.49 $21.65 $20.95 7,889
2021-01-15 $21.73 $21.73 $21.65 $21.65 $20.95 142
2021-01-14 $21.94 $21.94 $21.85 $21.85 $21.15 427
2021-01-13 $21.99 $22.06 $21.78 $21.78 $21.08 1,294
2021-01-12 $21.88 $21.88 $21.88 $21.88 $21.17 99
2021-01-11 $22.07 $22.07 $21.62 $21.62 $20.92 356
2021-01-08 $21.89 $22.07 $21.87 $21.87 $21.16 387
2021-01-07 $22.00 $22.00 $21.86 $21.86 $21.16 178
2021-01-06 $22.02 $22.10 $22.02 $22.08 $21.36 2,393
2021-01-05 $22.19 $22.19 $22.12 $22.12 $21.40 789
2021-01-04 $22.25 $22.28 $22.02 $22.02 $21.31 962
2020-12-31 $22.10 $22.10 $21.82 $21.98 $21.27 970
2020-12-30 $22.24 $22.24 $22.07 $22.07 $21.36 1,192
2020-12-29 $22.16 $22.35 $22.04 $22.06 $21.35 6,704
2020-12-28 $21.86 $22.33 $21.86 $22.10 $21.31 1,433
2020-12-24 $22.11 $22.11 $22.11 $22.11 $21.32 14
2020-12-23 $22.16 $22.29 $21.98 $21.98 $21.19 3,706
2020-12-22 $22.00 $22.00 $21.82 $21.82 $21.04 188
2020-12-21 $21.77 $21.77 $21.77 $21.77 $20.99 63
2020-12-18 $21.79 $21.79 $21.79 $21.79 $21.01 12,769
2020-12-17 $22.13 $22.13 $21.83 $21.83 $21.05 12,769
2020-12-16 $22.03 $22.03 $21.96 $21.96 $21.18 623
2020-12-15 $21.97 $22.00 $21.72 $21.72 $20.95 1,358
2020-12-14 $21.67 $21.67 $21.67 $21.67 $20.90 23
2020-12-11 $21.97 $21.97 $21.62 $21.62 $20.84 2,337
2020-12-10 $21.58 $21.58 $21.58 $21.58 $20.81 54
2020-12-09 $21.70 $21.71 $21.58 $21.58 $20.81 6,002
2020-12-08 $21.73 $21.73 $21.73 $21.73 $20.95 7
2020-12-07 $21.50 $21.78 $21.50 $21.64 $20.87 1,396
2020-12-04 $21.77 $21.83 $21.57 $21.57 $20.80 1,393
2020-12-03 $21.64 $21.64 $21.49 $21.49 $20.72 428
2020-12-02 $21.69 $21.71 $21.44 $21.44 $20.67 397
2020-12-01 $21.72 $21.75 $21.48 $21.48 $20.71 405
2020-11-30 $21.53 $21.53 $21.53 $21.53 $20.69 23
2020-11-27 $21.40 $21.40 $21.40 $21.40 $20.56 18
2020-11-25 $21.45 $21.45 $21.45 $21.45 $20.61 18
2020-11-24 $21.48 $21.48 $21.37 $21.37 $20.54 501
2020-11-23 $21.56 $21.56 $21.55 $21.55 $20.71 1,204
2020-11-20 $21.54 $21.55 $21.54 $21.54 $20.70 1,700
2020-11-19 $21.51 $21.56 $21.51 $21.56 $20.72 704
2020-11-18 $21.31 $21.31 $21.31 $21.31 $20.48 100
2020-11-17 $21.42 $21.51 $21.29 $21.29 $20.46 3,395
2020-11-16 $21.29 $21.29 $21.29 $21.29 $20.46 134
2020-11-13 $21.19 $21.19 $21.03 $21.03 $20.21 191
2020-11-12 $21.46 $21.48 $21.16 $21.16 $20.33 1,576
2020-11-11 $21.12 $21.12 $21.12 $21.12 $20.30 20
2020-11-10 $21.36 $21.36 $21.14 $21.14 $20.32 101
2020-11-09 $21.32 $21.32 $21.31 $21.31 $20.48 197
2020-11-06 $21.06 $21.29 $20.99 $21.11 $20.28 1,635
2020-11-05 $21.05 $21.05 $21.01 $21.01 $20.19 295
2020-11-04 $20.94 $20.94 $20.62 $20.78 $19.97 2,561
2020-11-03 $20.63 $20.63 $20.59 $20.59 $19.78 984
2020-11-02 $20.30 $20.53 $20.30 $20.53 $19.73 101
2020-10-30 $20.61 $20.61 $20.61 $20.61 $19.74 9
2020-10-29 $20.69 $20.69 $20.69 $20.69 $19.82 53
2020-10-28 $20.64 $20.64 $20.64 $20.64 $19.77 36
2020-10-27 $20.82 $20.82 $20.82 $20.82 $19.94 606
2020-10-26 $20.81 $20.81 $20.80 $20.80 $19.92 606
2020-10-23 $20.89 $21.06 $20.85 $20.85 $19.97 316
2020-10-22 $20.80 $20.80 $20.80 $20.80 $19.92 44
2020-10-21 $21.01 $21.01 $21.01 $21.01 $20.12 10
2020-10-20 $20.65 $21.05 $20.65 $20.89 $20.00 1,570
2020-10-19 $20.61 $20.95 $20.61 $20.95 $20.06 324
2020-10-16 $20.81 $20.81 $20.81 $20.81 $19.93 252
2020-10-15 $20.74 $20.74 $20.50 $20.50 $19.63 300
2020-10-14 $20.63 $20.84 $20.63 $20.84 $19.95 551
2020-10-13 $20.74 $20.74 $20.74 $20.74 $19.86 48
2020-10-12 $20.87 $20.87 $20.87 $20.87 $19.99 2
2020-10-09 $21.02 $21.02 $21.02 $21.02 $20.13 2
2020-10-08 $20.77 $20.77 $20.77 $20.77 $19.89 5
2020-10-07 $20.51 $20.64 $20.44 $20.64 $19.76 3,203
2020-10-06 $20.66 $20.66 $20.66 $20.66 $19.79 65
2020-10-05 $20.41 $20.67 $20.41 $20.67 $19.80 2,928
2020-10-02 $20.56 $20.56 $20.56 $20.56 $19.69 11
2020-10-01 $20.76 $20.76 $20.62 $20.62 $19.74 212
2020-09-30 $20.69 $20.69 $20.69 $20.69 $19.74 7
2020-09-29 $20.64 $20.64 $20.64 $20.64 $19.70 145
2020-09-28 $20.68 $20.68 $20.56 $20.57 $19.62 309
2020-09-25 $20.62 $20.62 $20.53 $20.53 $19.59 200
2020-09-24 $20.72 $20.72 $20.72 $20.72 $19.77 13
2020-09-23 $20.67 $20.67 $20.67 $20.67 $19.72 104
2020-09-22 $20.96 $20.96 $20.96 $20.96 $20.00 1,207
2020-09-21 $20.49 $20.85 $20.49 $20.85 $19.90 1,207
2020-09-18 $21.15 $21.15 $21.15 $21.15 $20.18 50
2020-09-17 $21.15 $21.15 $21.15 $21.15 $20.18 75
2020-09-16 $21.23 $21.23 $21.23 $21.23 $20.26 75
2020-09-15 $21.51 $21.52 $21.18 $21.18 $20.21 687
2020-09-14 $21.14 $21.14 $21.14 $21.14 $20.17 7
2020-09-11 $21.39 $21.40 $21.09 $21.09 $20.13 410
2020-09-10 $21.35 $21.35 $21.11 $21.11 $20.14 175
2020-09-09 $20.82 $21.16 $20.80 $21.16 $20.19 890
2020-09-08 $20.97 $20.97 $20.97 $20.97 $20.01 165
2020-09-04 $21.11 $21.11 $21.11 $21.11 $20.14 1,153
2020-09-03 $21.25 $21.52 $21.10 $21.20 $20.23 1,153
2020-09-02 $21.34 $21.34 $21.00 $21.00 $20.03 358
2020-09-01 $21.38 $21.38 $21.38 $21.38 $20.40 69
2020-08-31 $21.04 $21.04 $21.04 $21.04 $20.00 142
2020-08-28 $21.27 $21.27 $21.27 $21.27 $20.23 110
2020-08-27 $21.05 $21.05 $21.05 $21.05 $20.01 166
2020-08-26 $21.38 $21.42 $21.05 $21.05 $20.02 3,553
2020-08-25 $21.11 $21.11 $21.11 $21.11 $20.07 1
2020-08-24 $21.04 $21.04 $21.04 $21.04 $20.00 18
2020-08-21 $21.37 $21.37 $20.93 $21.04 $20.00 3,268
2020-08-20 $21.00 $21.00 $21.00 $21.00 $19.97 5
2020-08-19 $21.11 $21.11 $21.11 $21.11 $20.08 5
2020-08-18 $21.00 $21.23 $21.00 $21.23 $20.19 557
2020-08-17 $21.40 $21.42 $21.27 $21.27 $20.22 1,722
2020-08-14 $21.18 $21.32 $21.16 $21.32 $20.28 279
2020-08-13 $21.47 $21.47 $21.17 $21.17 $20.13 271
2020-08-12 $21.31 $21.31 $21.31 $21.31 $20.26 29
2020-08-11 $21.16 $21.16 $21.16 $21.16 $20.12 146
2020-08-10 $21.17 $21.17 $21.12 $21.12 $20.08 411
2020-08-07 $21.00 $21.00 $20.85 $20.85 $19.83 133
2020-08-06 $20.94 $21.22 $20.79 $21.08 $20.05 579
2020-08-05 $21.00 $21.18 $21.00 $21.18 $20.14 2,885
2020-08-04 $21.03 $21.03 $21.03 $21.03 $19.99 36
2020-08-03 $20.93 $20.93 $20.93 $20.93 $19.90 128
2020-07-31 $21.47 $21.47 $21.12 $21.12 $20.01 1,038
2020-07-30 $21.38 $21.38 $21.38 $21.38 $20.25 54
2020-07-29 $21.34 $21.50 $21.06 $21.28 $20.16 677
2020-07-28 $21.47 $21.47 $21.47 $21.47 $20.34 120
2020-07-27 $21.28 $21.28 $21.14 $21.28 $20.16 14,797
2020-07-24 $21.21 $21.21 $21.21 $21.21 $20.10 78
2020-07-23 $21.17 $21.17 $21.17 $21.17 $20.05 3
2020-07-22 $21.06 $21.06 $21.06 $21.06 $19.95 44
2020-07-21 $21.01 $21.01 $21.01 $21.01 $19.91 0
2020-07-20 $20.87 $21.09 $20.87 $21.09 $19.98 673
2020-07-17 $20.95 $20.95 $20.71 $20.71 $19.62 240
2020-07-16 $20.49 $20.49 $20.49 $20.49 $19.41 100
2020-07-15 $20.95 $20.95 $20.57 $20.57 $19.49 300
2020-07-14 $20.18 $20.18 $20.18 $20.18 $19.12 13
2020-07-13 $20.41 $20.49 $20.41 $20.49 $19.41 100
2020-07-10 $20.41 $20.50 $20.41 $20.50 $19.42 272
2020-07-09 $19.81 $20.95 $19.81 $20.18 $19.12 800
2020-07-08 $19.85 $20.45 $19.85 $20.19 $19.13 262
2020-07-07 $20.48 $20.48 $20.48 $20.48 $19.40 200
2020-07-06 $20.50 $20.50 $20.50 $20.50 $19.42 100
2020-07-02 $20.48 $20.48 $20.15 $20.48 $19.40 552
2020-07-01 $20.18 $20.18 $20.18 $20.18 $19.12 100
2020-06-30 $20.45 $20.45 $20.45 $20.45 $19.31 65
2020-06-29 $20.45 $20.45 $20.45 $20.45 $19.31 108
2020-06-26 $20.45 $20.45 $20.45 $20.45 $19.31 108
2020-06-25 $20.48 $20.48 $20.48 $20.48 $19.34 56
2020-06-24 $20.93 $20.93 $20.50 $20.50 $19.36 734
2020-06-23 $20.11 $20.52 $20.11 $20.52 $19.38 416
2020-06-22 $20.68 $20.68 $20.16 $20.50 $19.36 330
2020-06-19 $20.47 $20.47 $20.47 $20.47 $19.33 37
2020-06-18 $20.39 $20.39 $20.32 $20.32 $19.19 299
2020-06-17 $20.10 $20.50 $20.10 $20.50 $19.36 275
2020-06-16 $20.18 $20.52 $20.09 $20.52 $19.38 2,825
2020-06-15 $20.73 $20.73 $20.73 $20.73 $19.58 22
2020-06-12 $20.45 $20.45 $20.45 $20.45 $19.31 93
2020-06-11 $20.25 $20.52 $20.25 $20.52 $19.38 15,880
2020-06-10 $20.65 $20.65 $20.63 $20.63 $19.48 201
2020-06-09 $20.17 $20.54 $20.17 $20.54 $19.40 500
2020-06-08 $20.50 $20.53 $20.50 $20.53 $19.39 427
2020-06-05 $20.51 $20.78 $20.43 $20.43 $19.29 742
2020-06-04 $20.47 $20.47 $20.47 $20.47 $19.33 63
2020-06-03 $20.83 $20.91 $20.01 $20.90 $19.74 2,464
2020-06-02 $20.81 $20.93 $20.81 $20.91 $19.75 15,012
2020-06-01 $20.81 $20.81 $20.50 $20.62 $19.47 6,312
2020-05-29 $19.93 $19.93 $19.93 $19.93 $18.75 47
2020-05-28 $20.02 $20.02 $20.02 $20.02 $18.83 2
2020-05-27 $20.22 $20.22 $20.22 $20.22 $19.02 2
2020-05-26 $20.02 $20.02 $20.02 $20.02 $18.83 123
2020-05-22 $20.03 $20.03 $20.03 $20.03 $18.84 70
2020-05-21 $20.08 $20.10 $20.08 $20.10 $18.91 640
2020-05-20 $19.48 $19.80 $19.48 $19.80 $18.62 301
2020-05-19 $19.80 $19.80 $19.80 $19.80 $18.62 12
2020-05-18 $20.12 $20.12 $19.42 $19.64 $18.47 11,402
2020-05-15 $20.20 $20.20 $20.08 $20.14 $18.94 653
2020-05-14 $19.54 $19.54 $19.54 $19.54 $18.38 4
2020-05-13 $18.90 $19.36 $18.90 $19.30 $18.15 2,748
2020-05-12 $19.33 $19.94 $19.16 $19.68 $18.51 791
2020-05-11 $19.32 $19.32 $19.11 $19.11 $17.98 15,848
2020-05-08 $19.04 $19.23 $19.04 $19.23 $18.09 1,015
2020-05-07 $18.94 $18.94 $18.94 $18.94 $17.82 6
2020-05-06 $19.16 $19.17 $18.94 $18.94 $17.82 2,226
2020-05-05 $19.12 $19.13 $19.12 $19.13 $17.99 254
2020-05-04 $18.93 $18.93 $18.93 $18.93 $17.81 66
2020-05-01 $18.99 $18.99 $18.99 $18.99 $17.86 22
2020-04-30 $19.14 $19.14 $19.14 $19.14 $18.00 27
2020-04-29 $19.20 $19.20 $19.20 $19.20 $18.06 29
2020-04-28 $19.30 $19.30 $19.20 $19.20 $18.06 287
2020-04-27 $18.64 $18.64 $18.64 $18.64 $17.53 30
2020-04-24 $18.76 $18.76 $18.76 $18.76 $17.65 84
2020-04-23 $18.84 $18.84 $18.84 $18.84 $17.66 5
2020-04-22 $18.70 $18.84 $18.70 $18.84 $17.66 307
2020-04-21 $18.90 $18.96 $18.63 $18.75 $17.57 16,919
2020-04-20 $19.11 $19.11 $19.11 $19.11 $17.91 4
2020-04-17 $19.26 $19.26 $19.26 $19.26 $18.05 18
2020-04-16 $18.76 $19.26 $18.75 $19.26 $18.05 534
2020-04-15 $18.97 $19.04 $18.90 $18.90 $17.71 24,676
2020-04-14 $18.81 $18.81 $18.81 $18.81 $17.63 1
2020-04-13 $18.93 $18.96 $18.66 $18.81 $17.63 6,606
2020-04-09 $18.72 $18.95 $18.66 $18.95 $17.76 253
2020-04-08 $18.65 $18.67 $18.43 $18.65 $17.48 1,790
2020-04-07 $21.25 $21.25 $16.50 $18.72 $17.55 1,806
2020-04-06 $18.40 $18.69 $18.40 $18.69 $17.52 453
2020-04-03 $18.81 $18.81 $18.81 $18.81 $17.63 169
2020-04-02 $18.60 $18.81 $18.54 $18.81 $17.63 1,405
2020-04-01 $18.67 $18.79 $18.56 $18.79 $17.61 524
2020-03-31 $19.34 $19.42 $18.89 $19.13 $17.85 24,183
2020-03-30 $19.11 $19.11 $19.11 $19.11 $17.83 16
2020-03-27 $18.95 $19.53 $18.79 $19.53 $18.22 6,922
2020-03-26 $18.30 $19.04 $18.30 $18.90 $17.63 14,116
2020-03-25 $18.08 $18.08 $18.08 $18.08 $16.87 60
2020-03-24 $17.94 $17.94 $17.94 $17.94 $16.74 2
2020-03-23 $18.32 $18.32 $17.89 $17.89 $16.69 257
2020-03-20 $18.42 $18.42 $18.42 $18.42 $17.19 154
2020-03-19 $18.59 $18.59 $18.59 $18.59 $17.34 0
2020-03-18 $18.36 $18.79 $18.32 $18.66 $17.41 1,106
2020-03-17 $19.19 $19.65 $19.19 $19.51 $18.20 2,193
2020-03-16 $18.97 $19.13 $18.45 $18.67 $17.42 2,259
2020-03-13 $19.40 $19.40 $19.40 $19.40 $18.10 1
2020-03-12 $20.24 $20.24 $20.24 $20.24 $18.88 40
2020-03-11 $20.85 $20.86 $20.15 $20.24 $18.88 16,182
2020-03-10 $19.81 $20.07 $19.81 $20.07 $18.73 549
2020-03-09 $21.50 $21.50 $20.16 $20.76 $19.37 4,527
2020-03-06 $21.65 $21.65 $21.65 $21.65 $20.20 31
2020-03-05 $21.57 $21.57 $21.57 $21.57 $20.13 0
2020-03-04 $21.59 $21.59 $21.59 $21.59 $20.14 40
2020-03-03 $21.79 $21.79 $21.43 $21.61 $20.16 699
2020-03-02 $21.57 $21.57 $21.57 $21.57 $20.13 69
2020-02-28 $21.57 $21.57 $21.57 $21.57 $20.05 192
2020-02-27 $21.60 $21.60 $21.60 $21.60 $20.08 1
2020-02-26 $21.69 $21.69 $21.69 $21.69 $20.16 184
2020-02-25 $21.89 $21.89 $21.73 $21.73 $20.20 3,910
2020-02-24 $21.85 $21.85 $21.70 $21.70 $20.17 134
2020-02-21 $21.83 $21.87 $21.82 $21.87 $20.33 1,677
2020-02-20 $21.87 $21.87 $21.87 $21.87 $20.33 0
2020-02-19 $21.82 $21.92 $21.82 $21.92 $20.37 152
2020-02-18 $21.95 $21.95 $21.90 $21.90 $20.36 770
2020-02-14 $21.75 $21.92 $21.75 $21.86 $20.32 861
2020-02-13 $21.80 $21.89 $21.80 $21.89 $20.35 679
2020-02-12 $21.83 $21.83 $21.71 $21.71 $20.18 125
2020-02-11 $21.84 $21.84 $21.84 $21.84 $20.30 11
2020-02-10 $21.77 $21.77 $21.77 $21.77 $20.23 20
2020-02-07 $21.87 $21.89 $21.73 $21.73 $20.20 18,602
2020-02-06 $21.68 $21.78 $21.68 $21.78 $20.24 109
2020-02-05 $21.88 $21.88 $21.78 $21.78 $20.24 13,634
2020-02-04 $21.86 $21.86 $21.86 $21.86 $20.32 411
2020-02-03 $21.62 $21.91 $21.60 $21.83 $20.29 1,881
2020-01-31 $21.61 $21.82 $21.61 $21.82 $20.20 550
2020-01-30 $21.80 $21.80 $21.80 $21.80 $20.18 117
2020-01-29 $21.93 $21.93 $21.88 $21.88 $20.26 626
2020-01-28 $21.87 $21.87 $21.87 $21.87 $20.25 0
2020-01-27 $21.88 $21.88 $21.87 $21.87 $20.25 205
2020-01-24 $21.90 $21.90 $21.90 $21.90 $20.27 0
2020-01-23 $21.73 $21.90 $21.73 $21.77 $20.15 346
2020-01-22 $22.11 $22.11 $21.91 $21.91 $20.28 175
2020-01-21 $22.00 $22.00 $21.81 $21.81 $20.19 11,849
2020-01-17 $21.86 $21.86 $21.86 $21.86 $20.24 0
2020-01-16 $21.85 $21.85 $21.85 $21.85 $20.23 23
2020-01-15 $21.89 $21.89 $21.84 $21.84 $20.22 124
2020-01-14 $21.83 $21.83 $21.83 $21.83 $20.21 59
2020-01-13 $21.78 $21.78 $21.78 $21.78 $20.16 14
2020-01-10 $21.82 $21.82 $21.82 $21.82 $20.20 0
2020-01-09 $21.69 $21.69 $21.69 $21.69 $20.08 181
2020-01-08 $21.62 $21.93 $21.62 $21.82 $20.20 690
2020-01-07 $21.73 $21.75 $21.66 $21.66 $20.05 400
2020-01-06 $21.96 $21.96 $21.79 $21.79 $20.17 2,451
2020-01-03 $21.90 $21.90 $21.50 $21.70 $20.09 2,240
2020-01-02 $21.65 $21.65 $21.65 $21.65 $20.04 47
2019-12-31 $21.74 $21.79 $21.74 $21.79 $20.17 239
2019-12-30 $21.76 $21.76 $21.76 $21.76 $20.14 43
2019-12-27 $21.58 $21.74 $21.58 $21.74 $20.04 193
2019-12-26 $21.76 $21.76 $21.76 $21.76 $20.06 3
2019-12-24 $21.73 $21.73 $21.73 $21.73 $20.04 25
2019-12-23 $21.55 $21.69 $21.55 $21.69 $20.00 1,004
2019-12-20 $21.50 $21.67 $21.50 $21.67 $19.98 201
2019-12-19 $21.70 $21.70 $21.70 $21.70 $20.01 0
2019-12-18 $21.64 $21.64 $21.64 $21.64 $19.95 101
2019-12-17 $21.68 $21.68 $21.68 $21.68 $19.99 0
2019-12-16 $21.80 $21.80 $21.68 $21.68 $19.99 276
2019-12-13 $21.62 $21.62 $21.62 $21.62 $19.93 8
2019-12-12 $21.50 $21.50 $21.50 $21.50 $19.82 1
2019-12-11 $21.55 $21.55 $21.55 $21.55 $19.87 23
2019-12-10 $21.48 $21.48 $21.48 $21.48 $19.80 39
2019-12-09 $21.52 $21.57 $21.52 $21.57 $19.89 3,363
2019-12-06 $21.46 $21.46 $21.46 $21.46 $19.79 28
2019-12-05 $21.56 $21.56 $21.42 $21.42 $19.75 640
2019-12-04 $21.41 $21.41 $21.41 $21.41 $19.74 939
2019-12-03 $21.35 $21.35 $21.35 $21.35 $19.68 0
2019-12-02 $21.98 $21.98 $21.49 $21.49 $19.81 200
2019-11-29 $21.74 $21.74 $21.74 $21.74 $19.96 0
2019-11-27 $21.55 $21.55 $21.55 $21.55 $19.79 26
2019-11-26 $21.59 $21.71 $21.59 $21.71 $19.94 900
2019-11-25 $21.40 $21.51 $21.40 $21.51 $19.75 221
2019-11-22 $21.64 $21.65 $21.53 $21.53 $19.77 594
2019-11-21 $21.47 $21.47 $21.47 $21.47 $19.72 1,725
2019-11-20 $21.50 $21.50 $21.50 $21.50 $19.74 1
2019-11-19 $21.55 $21.55 $21.54 $21.54 $19.78 632
2019-11-18 $21.56 $21.56 $21.54 $21.54 $19.78 115
2019-11-15 $21.76 $21.76 $21.58 $21.58 $19.82 3,263
2019-11-14 $21.53 $21.53 $21.53 $21.53 $19.77 23
2019-11-13 $21.46 $21.50 $21.46 $21.50 $19.74 113
2019-11-12 $21.40 $21.50 $21.40 $21.50 $19.74 200
2019-11-11 $21.55 $21.55 $21.55 $21.55 $19.79 18
2019-11-08 $21.55 $21.55 $21.55 $21.55 $19.79 47
2019-11-07 $21.59 $21.59 $21.59 $21.59 $19.83 27
2019-11-06 $21.76 $21.76 $21.58 $21.58 $19.82 418
2019-11-05 $21.65 $21.75 $21.60 $21.60 $19.84 25,957
2019-11-04 $21.59 $21.59 $21.55 $21.55 $19.79 533
2019-11-01 $21.63 $21.63 $21.63 $21.63 $19.86 1
2019-10-31 $21.48 $21.85 $21.48 $21.64 $19.79 2,775
2019-10-30 $21.78 $21.78 $21.78 $21.78 $19.92 15
2019-10-29 $21.65 $21.65 $21.65 $21.65 $19.80 14
2019-10-28 $21.71 $21.71 $21.71 $21.71 $19.86 24
2019-10-25 $21.69 $21.69 $21.69 $21.69 $19.84 0
2019-10-24 $21.67 $21.67 $21.67 $21.67 $19.82 55
2019-10-23 $21.65 $21.65 $21.65 $21.65 $19.80 2
2019-10-22 $21.66 $21.66 $21.66 $21.66 $19.81 0
2019-10-21 $21.58 $21.58 $21.58 $21.58 $19.74 0
2019-10-18 $21.59 $21.59 $21.59 $21.59 $19.75 0
2019-10-17 $21.77 $21.77 $21.77 $21.77 $19.91 1,043
2019-10-16 $21.55 $21.55 $21.55 $21.55 $19.71 1
2019-10-15 $21.53 $21.53 $21.53 $21.53 $19.69 0
2019-10-14 $21.56 $21.56 $21.56 $21.56 $19.72 0
2019-10-11 $21.59 $21.59 $21.59 $21.59 $19.75 26
2019-10-10 $21.56 $21.56 $21.56 $21.56 $19.72 14
2019-10-09 $21.50 $21.55 $21.50 $21.55 $19.71 1,305
2019-10-08 $21.43 $21.45 $21.43 $21.45 $19.62 239
2019-10-07 $21.51 $21.51 $21.51 $21.51 $19.68 61
2019-10-04 $21.55 $21.58 $21.55 $21.58 $19.74 100
2019-10-03 $21.62 $21.62 $21.43 $21.57 $19.73 1,351
2019-10-02 $21.49 $21.49 $21.49 $21.49 $19.66 21
2019-10-01 $21.46 $21.46 $21.46 $21.46 $19.63 31
2019-09-30 $21.52 $21.52 $21.52 $21.52 $19.61 106
2019-09-27 $21.43 $21.43 $21.43 $21.43 $19.53 0
2019-09-26 $21.45 $21.45 $21.45 $21.45 $19.54 0
2019-09-25 $21.42 $21.42 $21.42 $21.42 $19.52 55
2019-09-24 $21.60 $21.60 $21.52 $21.52 $19.61 100
2019-09-23 $21.47 $21.47 $21.47 $21.47 $19.56 1
2019-09-20 $21.45 $21.45 $21.45 $21.45 $19.54 0
2019-09-19 $21.47 $21.47 $21.47 $21.47 $19.56 0
2019-09-18 $21.47 $21.47 $21.47 $21.47 $19.56 245
2019-09-17 $21.44 $21.44 $21.44 $21.44 $19.54 8
2019-09-16 $21.40 $21.40 $21.40 $21.40 $19.50 0
2019-09-13 $21.55 $21.55 $21.55 $21.55 $19.64 0
2019-09-12 $21.56 $21.56 $21.56 $21.56 $19.64 0
2019-09-11 $21.46 $21.46 $21.46 $21.46 $19.55 35
2019-09-10 $21.49 $21.49 $21.49 $21.49 $19.58 13
2019-09-09 $21.52 $21.52 $21.52 $21.52 $19.61 28
2019-09-06 $21.58 $21.58 $21.58 $21.58 $19.66 0
2019-09-05 $21.52 $21.52 $21.52 $21.52 $19.61 100
2019-09-04 $21.58 $21.58 $21.58 $21.58 $19.66 0
2019-09-03 $21.12 $21.53 $21.12 $21.39 $19.49 200
2019-08-30 $21.44 $21.44 $21.44 $21.44 $19.46 0
2019-08-29 $21.42 $21.42 $21.42 $21.42 $19.44 0
2019-08-28 $21.16 $21.37 $21.16 $21.37 $19.39 1,603
2019-08-27 $21.40 $21.40 $21.40 $21.40 $19.42 5
2019-08-26 $21.44 $21.44 $21.44 $21.44 $19.46 5
2019-08-23 $21.43 $21.43 $21.43 $21.43 $19.45 0
2019-08-22 $21.37 $21.43 $21.37 $21.43 $19.45 140
2019-08-21 $21.48 $21.48 $21.48 $21.48 $19.49 0
2019-08-20 $21.61 $21.61 $21.43 $21.43 $19.45 256
2019-08-19 $21.40 $21.40 $21.40 $21.40 $19.42 2
2019-08-16 $21.69 $21.69 $21.46 $21.46 $19.47 285
2019-08-15 $21.49 $21.49 $21.43 $21.43 $19.45 174
2019-08-14 $21.47 $21.47 $21.41 $21.41 $19.43 288
2019-08-13 $21.54 $21.54 $21.54 $21.54 $19.55 1,100
2019-08-12 $21.41 $21.41 $21.41 $21.41 $19.43 1,100
2019-08-09 $21.57 $21.57 $21.51 $21.51 $19.52 554
2019-08-08 $21.69 $21.69 $21.55 $21.55 $19.56 565
2019-08-07 $21.40 $21.43 $21.40 $21.42 $19.44 568
2019-08-06 $21.44 $21.44 $21.44 $21.44 $19.46 8
2019-08-05 $21.32 $21.33 $21.32 $21.33 $19.36 320
2019-08-02 $21.24 $21.33 $21.21 $21.33 $19.36 21,386
2019-08-01 $21.30 $21.37 $21.30 $21.37 $19.39 200
2019-07-31 $21.59 $21.59 $21.59 $21.59 $19.51 400
2019-07-30 $21.65 $21.65 $21.65 $21.65 $19.57 0
2019-07-29 $21.64 $21.64 $21.64 $21.64 $19.56 75
2019-07-26 $21.60 $21.69 $21.60 $21.69 $19.60 540
2019-07-25 $21.60 $21.60 $21.60 $21.60 $19.52 271
2019-07-24 $21.60 $21.76 $21.60 $21.76 $19.67 498
2019-07-23 $21.68 $21.68 $21.68 $21.68 $19.59 5
2019-07-22 $21.59 $21.66 $21.59 $21.66 $19.58 186
2019-07-19 $21.67 $21.67 $21.67 $21.67 $19.58 0
2019-07-18 $21.56 $21.67 $21.56 $21.67 $19.58 378
2019-07-17 $21.48 $21.57 $21.48 $21.57 $19.49 400
2019-07-16 $21.55 $21.55 $21.55 $21.55 $19.48 0
2019-07-15 $21.59 $21.59 $21.59 $21.59 $19.51 0
2019-07-12 $21.58 $21.58 $21.58 $21.58 $19.50 1
2019-07-11 $21.58 $21.60 $21.58 $21.60 $19.52 100
2019-07-10 $21.40 $21.54 $21.40 $21.54 $19.47 152
2019-07-09 $21.53 $21.53 $21.53 $21.53 $19.46 10
2019-07-08 $21.42 $21.58 $21.42 $21.58 $19.50 327
2019-07-05 $21.54 $21.54 $21.54 $21.54 $19.47 1
2019-07-03 $21.56 $21.56 $21.56 $21.56 $19.49 123
2019-07-02 $21.43 $21.47 $21.43 $21.47 $19.40 281
2019-07-01 $21.48 $21.48 $21.48 $21.48 $19.41 11
2019-06-28 $21.60 $21.60 $21.53 $21.53 $19.39 606
2019-06-27 $21.59 $21.59 $21.40 $21.41 $19.28 435
2019-06-26 $21.48 $21.48 $21.47 $21.47 $19.33 503
2019-06-25 $21.45 $21.45 $21.45 $21.45 $19.32 0
2019-06-24 $21.45 $21.45 $21.45 $21.45 $19.32 0
2019-06-21 $21.44 $21.44 $21.44 $21.44 $19.31 2
2019-06-20 $21.50 $21.50 $21.50 $21.50 $19.36 12
2019-06-19 $21.30 $21.30 $21.30 $21.30 $19.18 0
2019-06-18 $21.09 $21.23 $21.06 $21.23 $19.12 3,035
2019-06-17 $21.10 $21.10 $21.10 $21.10 $19.00 32
2019-06-14 $21.11 $21.11 $21.11 $21.11 $19.01 4
2019-06-13 $21.12 $21.12 $21.12 $21.12 $19.02 0
2019-06-12 $21.11 $21.11 $21.11 $21.11 $19.01 0
2019-06-11 $21.15 $21.15 $21.15 $21.15 $19.05 31
2019-06-10 $21.07 $21.07 $21.07 $21.07 $18.97 12
2019-06-07 $21.04 $21.04 $21.04 $21.04 $18.94 81
2019-06-06 $20.97 $20.97 $20.97 $20.97 $18.88 0
2019-06-05 $20.91 $20.91 $20.91 $20.91 $18.83 42
2019-06-04 $20.92 $20.92 $20.92 $20.92 $18.84 3
2019-06-03 $20.89 $20.89 $20.89 $20.89 $18.81 0
2019-05-31 $20.88 $20.88 $20.88 $20.88 $18.72 0
2019-05-30 $20.86 $20.86 $20.86 $20.86 $18.70 1
2019-05-29 $20.82 $20.82 $20.82 $20.82 $18.67 107
2019-05-28 $20.78 $20.78 $20.78 $20.78 $18.63 1
2019-05-24 $20.96 $20.96 $20.96 $20.96 $18.79 0
2019-05-23 $20.76 $20.76 $20.76 $20.76 $18.61 86
2019-05-22 $20.80 $20.80 $20.80 $20.80 $18.65 114
2019-05-21 $20.76 $20.76 $20.76 $20.76 $18.61 0
2019-05-20 $20.76 $20.76 $20.75 $20.75 $18.60 217
2019-05-17 $20.75 $20.79 $20.68 $20.68 $18.54 11,902
2019-05-16 $20.75 $20.75 $20.75 $20.75 $18.60 38
2019-05-15 $20.79 $20.79 $20.79 $20.79 $18.64 1
2019-05-14 $20.83 $20.83 $20.83 $20.83 $18.67 132
2019-05-13 $20.74 $20.74 $20.74 $20.74 $18.59 1
2019-05-10 $21.00 $21.00 $20.86 $20.88 $18.72 3,371
2019-05-09 $20.84 $20.84 $20.77 $20.77 $18.62 2,371
2019-05-08 $20.95 $20.95 $20.90 $20.90 $18.74 288
2019-05-07 $20.85 $20.86 $20.84 $20.86 $18.70 4,155
2019-05-06 $20.87 $20.87 $20.87 $20.87 $18.71 62
2019-05-03 $20.87 $20.87 $20.87 $20.87 $18.71 39
2019-05-02 $20.72 $20.72 $20.72 $20.72 $18.58 4
2019-05-01 $20.98 $20.98 $20.85 $20.85 $18.69 15,157
2019-04-30 $20.83 $20.83 $20.83 $20.83 $18.67 54
2019-04-29 $20.77 $20.77 $20.77 $20.77 $18.62 0
2019-04-26 $20.81 $20.81 $20.81 $20.81 $18.65 38
2019-04-25 $20.70 $20.70 $20.70 $20.70 $18.56 0
2019-04-24 $20.69 $20.71 $20.69 $20.71 $18.57 100
2019-04-23 $20.87 $20.87 $20.87 $20.87 $18.63 0
2019-04-22 $20.93 $20.93 $20.93 $20.93 $18.69 25
2019-04-18 $20.91 $20.91 $20.91 $20.91 $18.67 24
2019-04-17 $20.99 $20.99 $20.99 $20.99 $18.74 0
2019-04-16 $20.90 $20.90 $20.90 $20.90 $18.66 21
2019-04-15 $20.95 $20.95 $20.95 $20.95 $18.70 8
2019-04-12 $21.07 $21.07 $21.07 $21.07 $18.81 33
2019-04-11 $20.82 $21.01 $20.82 $20.94 $18.70 1,060
2019-04-10 $21.08 $21.08 $21.08 $21.08 $18.82 19
2019-04-09 $20.95 $21.06 $20.95 $21.00 $18.75 611
2019-04-08 $20.95 $20.95 $20.95 $20.95 $18.70 13
2019-04-05 $20.94 $20.94 $20.94 $20.94 $18.70 185
2019-04-04 $20.89 $20.89 $20.89 $20.89 $18.65 22
2019-04-03 $20.90 $20.90 $20.90 $20.90 $18.66 47
2019-04-02 $20.80 $20.80 $20.80 $20.80 $18.57 244
2019-04-01 $20.90 $20.90 $20.90 $20.90 $18.66 81
2019-03-29 $20.78 $20.91 $20.78 $20.91 $18.58 550
2019-03-28 $20.88 $20.88 $20.88 $20.88 $18.56 2
2019-03-27 $20.93 $20.93 $20.88 $20.88 $18.56 135
2019-03-26 $20.95 $20.95 $20.95 $20.95 $18.62 0
2019-03-25 $21.04 $21.04 $21.04 $21.04 $18.70 0
2019-03-22 $20.91 $20.91 $20.84 $20.84 $18.52 313
2019-03-21 $21.08 $21.08 $21.08 $21.08 $18.73 0
2019-03-20 $21.15 $21.16 $21.11 $21.11 $18.76 835
2019-03-19 $20.92 $20.92 $20.92 $20.92 $18.59 0
2019-03-18 $20.89 $20.95 $20.89 $20.95 $18.62 840
2019-03-15 $20.73 $20.91 $20.73 $20.91 $18.58 55,185
2019-03-14 $20.76 $20.76 $20.76 $20.76 $18.45 69
2019-03-13 $20.79 $20.79 $20.79 $20.79 $18.48 96
2019-03-12 $20.75 $20.79 $20.75 $20.79 $18.48 1,055
2019-03-11 $20.72 $20.72 $20.72 $20.72 $18.41 24
2019-03-08 $20.71 $20.71 $20.71 $20.71 $18.40 72
2019-03-07 $20.72 $20.73 $20.56 $20.56 $18.27 1,032
2019-03-06 $20.75 $20.79 $20.75 $20.79 $18.48 2,029
2019-03-05 $20.83 $20.83 $20.77 $20.77 $18.46 578
2019-03-04 $20.78 $20.78 $20.63 $20.75 $18.44 520
2019-03-01 $20.81 $20.81 $20.81 $20.81 $18.49 8
2019-02-28 $20.88 $20.88 $20.88 $20.88 $18.48 303
2019-02-27 $21.09 $21.09 $20.94 $20.94 $18.53 1,546
2019-02-26 $20.91 $20.91 $20.91 $20.91 $18.51 16
2019-02-25 $20.85 $20.90 $20.85 $20.90 $18.50 220
2019-02-22 $20.82 $20.88 $20.80 $20.88 $18.48 461
2019-02-21 $20.88 $20.90 $20.79 $20.79 $18.40 630
2019-02-20 $20.79 $20.79 $20.79 $20.79 $18.40 101
2019-02-19 $20.72 $20.72 $20.72 $20.72 $18.34 1
2019-02-15 $20.81 $20.81 $20.81 $20.81 $18.42 62
2019-02-14 $20.76 $20.76 $20.76 $20.76 $18.37 2
2019-02-13 $20.78 $20.78 $20.78 $20.78 $18.39 0
2019-02-12 $20.63 $20.79 $20.63 $20.79 $18.40 286,271
2019-02-11 $20.76 $20.76 $20.76 $20.76 $18.37 67
2019-02-08 $20.93 $20.93 $20.93 $20.93 $18.52 93
2019-02-07 $20.87 $20.87 $20.87 $20.87 $18.47 110
2019-02-06 $21.07 $21.07 $20.89 $20.89 $18.49 6,749
2019-02-05 $20.90 $20.90 $20.90 $20.90 $18.50 66
2019-02-04 $20.88 $20.88 $20.88 $20.88 $18.48 1
2019-02-01 $20.72 $21.02 $20.71 $20.87 $18.47 6,049
2019-01-31 $20.95 $20.95 $20.95 $20.95 $18.46 0
2019-01-30 $20.85 $20.85 $20.85 $20.85 $18.38 1
2019-01-29 $20.77 $20.77 $20.77 $20.77 $18.31 1
2019-01-28 $20.73 $20.73 $20.73 $20.73 $18.27 32
2019-01-25 $20.76 $20.76 $20.76 $20.76 $18.30 1
2019-01-24 $20.75 $20.77 $20.45 $20.68 $18.23 1,812
2019-01-23 $20.68 $20.68 $20.59 $20.59 $18.15 484
2019-01-22 $20.61 $20.61 $20.61 $20.61 $18.17 0
2019-01-18 $20.53 $20.53 $20.53 $20.53 $18.09 1
2019-01-17 $20.63 $20.66 $20.45 $20.53 $18.09 9,523
2019-01-16 $20.35 $20.70 $20.35 $20.50 $18.07 31,377
2019-01-15 $20.48 $20.48 $20.48 $20.48 $18.05 90
2019-01-14 $20.48 $20.48 $20.48 $20.48 $18.05 5
2019-01-11 $20.45 $20.45 $20.45 $20.45 $18.02 35
2019-01-10 $20.47 $20.47 $20.47 $20.47 $18.04 26
2019-01-09 $20.47 $20.48 $20.28 $20.47 $18.04 5,656
2019-01-08 $20.38 $20.40 $20.35 $20.35 $17.94 1,421
2019-01-07 $20.30 $20.33 $20.30 $20.33 $17.92 1,552
2019-01-04 $20.25 $20.25 $20.25 $20.25 $17.85 68
2019-01-03 $20.07 $20.14 $20.07 $20.14 $17.75 318
2019-01-02 $20.11 $20.11 $20.04 $20.04 $17.66 300
2018-12-31 $20.08 $20.08 $20.06 $20.06 $17.68 209
2018-12-28 $19.94 $20.03 $19.92 $20.03 $17.65 847
2018-12-27 $19.93 $20.09 $19.90 $20.01 $17.64 14,416
2018-12-26 $20.30 $20.30 $20.14 $20.14 $17.69 248
2018-12-24 $19.91 $20.10 $19.91 $20.10 $17.66 78,488
2018-12-21 $20.02 $20.28 $20.02 $20.02 $17.59 126,878
2018-12-20 $20.33 $20.34 $20.01 $20.18 $17.73 1,800
2018-12-19 $20.13 $20.13 $20.13 $20.13 $17.68 15
2018-12-18 $19.96 $20.12 $19.96 $20.12 $17.67 3,773
2018-12-17 $20.22 $20.22 $19.93 $20.08 $17.64 205
2018-12-14 $20.17 $20.17 $20.05 $20.05 $17.61 101
2018-12-13 $20.06 $20.06 $20.06 $20.06 $17.62 383
2018-12-12 $20.23 $20.23 $20.03 $20.09 $17.65 2,883
2018-12-11 $20.17 $20.19 $19.90 $20.04 $17.60 1,298
2018-12-10 $20.11 $20.19 $20.02 $20.02 $17.59 165,897
2018-12-07 $20.14 $20.20 $20.14 $20.20 $17.74 315,475
2018-12-06 $19.94 $19.94 $19.94 $19.94 $17.52 479
2018-12-04 $20.06 $20.06 $20.06 $20.06 $17.62 0
2018-12-03 $20.06 $20.06 $20.06 $20.06 $17.62 233
2018-11-30 $20.07 $20.22 $20.07 $20.22 $17.69 19,185
2018-11-29 $20.22 $20.22 $20.22 $20.22 $17.69 100
2018-11-28 $19.98 $20.12 $19.98 $20.12 $17.60 663
2018-11-27 $20.10 $20.10 $20.10 $20.10 $17.59 41
2018-11-26 $19.83 $20.10 $19.83 $20.10 $17.59 28,090
2018-11-23 $19.91 $19.91 $19.91 $19.91 $17.42 1
2018-11-21 $19.91 $19.91 $19.91 $19.91 $17.42 65
2018-11-20 $19.91 $19.91 $19.91 $19.91 $17.42 392
2018-11-19 $20.26 $20.26 $20.26 $20.26 $17.73 45
2018-11-16 $20.24 $20.26 $20.24 $20.26 $17.73 1,415
2018-11-15 $20.16 $20.16 $20.16 $20.16 $17.64 102
2018-11-14 $20.16 $20.16 $20.16 $20.16 $17.64 903
2018-11-13 $20.02 $20.02 $20.02 $20.02 $17.52 174
2018-11-12 $20.02 $20.02 $20.02 $20.02 $17.52 243
2018-11-09 $20.26 $20.26 $20.26 $20.26 $17.72 2
2018-11-08 $20.26 $20.26 $20.26 $20.26 $17.72 1,521
2018-11-07 $20.26 $20.26 $20.26 $20.26 $17.73 3
2018-11-06 $20.26 $20.26 $20.26 $20.26 $17.73 390
2018-11-05 $20.20 $20.20 $20.20 $20.20 $17.67 48
2018-11-02 $20.20 $20.20 $20.20 $20.20 $17.67 300
2018-11-01 $19.82 $20.00 $19.82 $20.00 $17.50 940
2018-10-31 $20.09 $20.09 $20.09 $20.09 $17.50 592
2018-10-30 $19.90 $19.90 $19.90 $19.90 $17.34 902
2018-10-29 $20.19 $20.19 $20.19 $20.19 $17.59 518
2018-10-26 $20.33 $20.33 $20.33 $20.33 $17.71 1
2018-10-25 $20.33 $20.33 $20.33 $20.33 $17.71 1
2018-10-24 $20.33 $20.33 $20.33 $20.33 $17.71 0
2018-10-23 $20.33 $20.33 $20.33 $20.33 $17.71 19
2018-10-22 $20.39 $20.39 $20.04 $20.33 $17.71 4,692
2018-10-19 $20.39 $20.39 $20.39 $20.39 $17.77 4
2018-10-18 $20.39 $20.39 $20.39 $20.39 $17.77 0
2018-10-17 $20.39 $20.39 $20.39 $20.39 $17.77 22
2018-10-16 $20.39 $20.39 $20.39 $20.39 $17.77 1,169
2018-10-15 $20.24 $20.24 $20.24 $20.24 $17.63 165
2018-10-12 $20.24 $20.24 $20.24 $20.24 $17.63 25
2018-10-11 $20.24 $20.24 $20.24 $20.24 $17.63 45
2018-10-10 $20.24 $20.24 $20.24 $20.24 $17.63 400
2018-10-09 $19.81 $19.81 $19.81 $19.81 $17.26 300
2018-10-08 $20.27 $20.27 $20.27 $20.27 $17.66 21
2018-10-05 $20.27 $20.27 $20.27 $20.27 $17.66 3
2018-10-04 $20.27 $20.27 $20.27 $20.27 $17.66 300
2018-10-03 $20.32 $20.32 $20.32 $20.32 $17.70 300
2018-10-02 $20.02 $20.02 $20.02 $20.02 $17.44 0
2018-10-01 $20.02 $20.02 $20.02 $20.02 $17.44 200
2018-09-28 $20.33 $20.33 $20.33 $20.33 $17.64 0
2018-09-27 $20.27 $20.46 $20.27 $20.33 $17.64 1,506
2018-09-26 $20.41 $20.41 $20.30 $20.30 $17.62 1,100
2018-09-25 $20.25 $20.38 $20.25 $20.38 $17.69 335
2018-09-24 $20.22 $20.34 $20.09 $20.20 $17.53 647
2018-09-21 $20.15 $20.15 $20.15 $20.15 $17.49 0
2018-09-20 $20.15 $20.15 $20.15 $20.15 $17.49 1,300
2018-09-19 $20.05 $20.15 $20.05 $20.15 $17.49 1,358
2018-09-18 $20.02 $20.02 $20.02 $20.02 $17.37 13
2018-09-17 $20.02 $20.02 $20.02 $20.02 $17.37 22
2018-09-14 $19.89 $20.02 $19.89 $20.02 $17.37 338
2018-09-13 $20.05 $20.05 $20.05 $20.05 $17.40 203
2018-09-12 $19.73 $19.73 $19.73 $19.73 $17.12 50
2018-09-11 $19.73 $19.73 $19.73 $19.73 $17.12 340
2018-09-10 $20.24 $20.24 $20.24 $20.24 $17.56 3
2018-09-07 $20.24 $20.24 $20.24 $20.24 $17.56 0
2018-09-06 $20.24 $20.24 $20.24 $20.24 $17.56 46
2018-09-05 $20.24 $20.24 $20.24 $20.24 $17.56 69
2018-09-04 $20.24 $20.24 $20.24 $20.24 $17.56 1
2018-08-31 $20.24 $20.24 $20.24 $20.24 $17.49 0
2018-08-30 $20.35 $20.35 $20.05 $20.24 $17.49 1,121
2018-08-29 $20.01 $20.19 $20.01 $20.19 $17.45 1,868
2018-08-28 $20.12 $20.12 $20.12 $20.12 $17.39 169
2018-08-27 $20.08 $20.08 $20.08 $20.08 $17.36 1,259
2018-08-24 $20.28 $20.28 $20.28 $20.28 $17.53 674
2018-08-23 $20.41 $20.41 $20.41 $20.41 $17.64 300
2018-08-22 $20.21 $20.21 $20.21 $20.21 $17.47 800
2018-08-21 $20.00 $20.00 $20.00 $20.00 $17.29 98
2018-08-20 $20.00 $20.00 $20.00 $20.00 $17.29 0
2018-08-17 $20.00 $20.00 $20.00 $20.00 $17.29 100
2018-08-16 $20.00 $20.00 $20.00 $20.00 $17.29 0
2018-08-15 $20.24 $20.24 $19.99 $20.00 $17.29 1,206
2018-08-14 $20.32 $20.32 $20.14 $20.14 $17.41 401
2018-08-13 $20.15 $20.21 $20.14 $20.21 $17.47 4,706
2018-08-10 $20.41 $20.41 $20.41 $20.41 $17.64 6
2018-08-09 $20.41 $20.41 $20.41 $20.41 $17.64 100
2018-08-08 $20.69 $20.69 $20.69 $20.69 $17.88 325
2018-08-07 $20.74 $20.74 $20.74 $20.74 $17.93 103
2018-08-06 $20.69 $20.70 $20.68 $20.68 $17.87 2,266
2018-08-03 $20.72 $20.72 $20.72 $20.72 $17.91 415
2018-08-02 $20.59 $20.59 $20.59 $20.59 $17.80 461
2018-08-01 $20.77 $20.78 $20.77 $20.78 $17.96 576
2018-07-31 $20.92 $20.92 $20.76 $20.92 $17.99 6,825
2018-07-30 $20.90 $20.90 $20.82 $20.82 $17.91 1,179
2018-07-27 $20.89 $20.89 $20.89 $20.89 $17.97 0
2018-07-26 $20.89 $20.89 $20.89 $20.89 $17.97 1,000
2018-07-25 $20.47 $20.47 $20.47 $20.47 $17.60 230
2018-07-24 $20.61 $20.62 $20.61 $20.62 $17.73 4,500
2018-07-23 $20.81 $20.81 $20.66 $20.81 $17.90 1,231
2018-07-20 $20.61 $20.82 $20.61 $20.74 $17.84 266,251
2018-07-19 $20.51 $20.56 $20.47 $20.56 $17.68 13,477
2018-07-18 $20.81 $20.81 $20.53 $20.53 $17.66 394
2018-07-17 $20.87 $20.87 $20.63 $20.63 $17.74 1,922
2018-07-16 $20.51 $20.51 $20.48 $20.48 $17.61 1,798
2018-07-13 $20.72 $20.72 $20.58 $20.58 $17.70 300
2018-07-12 $20.77 $20.77 $20.77 $20.77 $17.86 479
2018-07-11 $20.50 $20.61 $20.46 $20.61 $17.72 2,253
2018-07-10 $20.63 $20.64 $20.63 $20.64 $17.75 6,223
2018-07-09 $20.73 $20.74 $20.73 $20.74 $17.84 866
2018-07-06 $20.50 $20.55 $20.50 $20.55 $17.67 5,407
2018-07-05 $20.49 $20.49 $20.49 $20.49 $17.62 220
2018-07-03 $20.58 $20.60 $20.57 $20.57 $17.69 2,802
2018-07-02 $20.44 $20.44 $20.34 $20.34 $17.49 231
2018-06-29 $20.41 $20.55 $20.25 $20.27 $17.38 24,623
2018-06-28 $20.28 $20.35 $20.28 $20.35 $17.45 601
2018-06-27 $20.59 $20.68 $20.32 $20.57 $17.64 185,614
2018-06-26 $20.66 $20.71 $20.43 $20.43 $17.52 95,101
2018-06-25 $20.67 $20.67 $20.67 $20.67 $17.72 0
2018-06-22 $20.67 $20.67 $20.67 $20.67 $17.72 156
2018-06-21 $20.63 $20.63 $20.63 $20.63 $17.69 0
2018-06-20 $20.63 $20.63 $20.63 $20.63 $17.69 1,019
2018-06-19 $20.63 $20.63 $20.63 $20.63 $17.69 13
2018-06-18 $20.63 $20.63 $20.63 $20.63 $17.69 300
2018-06-15 $20.56 $20.56 $20.56 $20.56 $17.63 1
2018-06-14 $20.64 $20.64 $20.56 $20.56 $17.63 612
2018-06-13 $20.74 $20.74 $20.73 $20.74 $17.78 445
2018-06-12 $20.78 $20.78 $20.68 $20.78 $17.82 1,850
2018-06-11 $20.81 $20.81 $20.81 $20.81 $17.84 2
2018-06-08 $20.81 $20.81 $20.81 $20.81 $17.84 312
2018-06-07 $20.57 $20.72 $20.56 $20.72 $17.77 1,763
2018-06-06 $20.56 $20.56 $20.56 $20.56 $17.63 1
2018-06-05 $20.56 $20.56 $20.56 $20.56 $17.63 300
2018-06-04 $20.85 $20.85 $20.85 $20.85 $17.88 0
2018-06-01 $20.85 $20.85 $20.74 $20.85 $17.88 1,010
2018-05-31 $20.85 $20.85 $20.85 $20.85 $17.81 170
2018-05-30 $20.81 $20.81 $20.81 $20.81 $17.77 169
2018-05-29 $20.65 $20.65 $20.65 $20.65 $17.64 50
2018-05-25 $20.65 $20.65 $20.65 $20.65 $17.64 37
2018-05-24 $20.65 $20.65 $20.65 $20.65 $17.64 3
2018-05-23 $20.65 $20.65 $20.65 $20.65 $17.64 0
2018-05-22 $20.65 $20.65 $20.65 $20.65 $17.64 15
2018-05-21 $20.61 $20.66 $20.61 $20.65 $17.64 7,129
2018-05-18 $20.71 $20.71 $20.71 $20.71 $17.69 118
2018-05-17 $20.90 $20.90 $20.90 $20.90 $17.85 1
2018-05-16 $20.90 $20.90 $20.90 $20.90 $17.85 0
2018-05-15 $20.90 $20.90 $20.90 $20.90 $17.85 180
2018-05-14 $20.90 $20.90 $20.90 $20.90 $17.85 45
2018-05-11 $20.86 $20.90 $20.86 $20.90 $17.85 572
2018-05-10 $20.76 $20.76 $20.76 $20.76 $17.73 500
2018-05-09 $20.73 $21.04 $20.70 $21.04 $17.97 6,397
2018-05-08 $20.93 $20.93 $20.74 $20.79 $17.76 613
2018-05-07 $21.25 $21.25 $21.25 $21.25 $18.15 49
2018-05-04 $21.25 $21.25 $21.25 $21.25 $18.15 0
2018-05-03 $21.25 $21.25 $21.25 $21.25 $18.15 1
2018-05-02 $21.29 $21.30 $21.25 $21.25 $18.15 1,962
2018-05-01 $21.09 $21.09 $21.09 $21.09 $18.01 21
2018-04-30 $21.09 $21.09 $21.09 $21.09 $18.01 54
2018-04-27 $21.09 $21.09 $21.09 $21.09 $18.01 1
2018-04-26 $21.13 $21.32 $21.08 $21.09 $18.01 6,284
2018-04-25 $21.17 $21.17 $21.17 $21.17 $18.08 17
2018-04-24 $21.19 $21.21 $21.17 $21.17 $18.08 2,051
2018-04-23 $21.63 $21.65 $21.63 $21.63 $18.40 1,368
2018-04-20 $21.83 $21.83 $21.83 $21.83 $18.57 41
2018-04-19 $21.87 $21.87 $21.82 $21.83 $18.57 1,136
2018-04-18 $21.85 $21.85 $21.85 $21.85 $18.59 4
2018-04-17 $21.87 $21.87 $21.47 $21.85 $18.59 1,546
2018-04-16 $21.84 $21.86 $21.84 $21.84 $18.58 1,892
2018-04-13 $21.85 $21.85 $21.80 $21.81 $18.56 1,782
2018-04-12 $21.86 $21.89 $21.84 $21.84 $18.58 2,306
2018-04-11 $21.81 $21.81 $21.81 $21.81 $18.56 11
2018-04-10 $21.82 $21.82 $21.76 $21.81 $18.56 3,521
2018-04-09 $21.86 $21.86 $21.86 $21.86 $18.60 16
2018-04-06 $21.91 $21.91 $21.50 $21.86 $18.60 7,007
2018-04-05 $21.96 $21.99 $21.86 $21.92 $18.65 6,488
2018-04-04 $21.87 $21.92 $21.77 $21.92 $18.65 9,796
2018-04-03 $21.88 $21.88 $21.88 $21.88 $18.62 113
2018-04-02 $21.92 $21.92 $21.70 $21.87 $18.61 9,203
2018-03-29 $21.96 $21.96 $21.96 $21.96 $18.61 1,380
2018-03-28 $21.97 $21.97 $21.77 $21.94 $18.60 3,413
2018-03-27 $22.00 $22.00 $21.84 $21.84 $18.51 900
2018-03-26 $21.89 $21.89 $21.89 $21.89 $18.55 426
2018-03-23 $21.89 $21.89 $21.88 $21.89 $18.55 525
2018-03-22 $21.54 $21.54 $21.54 $21.54 $18.26 0
2018-03-21 $21.54 $21.54 $21.54 $21.54 $18.26 119
2018-03-20 $21.54 $21.54 $21.54 $21.54 $18.26 400
2018-03-19 $21.85 $21.90 $21.80 $21.90 $18.56 859
2018-03-16 $21.92 $21.92 $21.92 $21.92 $18.58 250
2018-03-15 $21.86 $21.86 $21.86 $21.86 $18.53 0
2018-03-14 $21.57 $21.99 $21.57 $21.86 $18.53 1,227
2018-03-13 $21.89 $21.95 $21.89 $21.95 $18.61 289
2018-03-12 $21.54 $21.73 $21.53 $21.73 $18.42 2,202
2018-03-09 $21.57 $21.57 $21.57 $21.57 $18.28 0
2018-03-08 $21.57 $21.57 $21.57 $21.57 $18.28 39
2018-03-07 $21.57 $21.57 $21.57 $21.57 $18.28 2
2018-03-06 $21.57 $21.57 $21.57 $21.57 $18.28 200
2018-03-05 $21.67 $21.67 $21.67 $21.67 $18.37 91
2018-03-02 $21.72 $21.72 $21.67 $21.67 $18.37 255
2018-03-01 $21.56 $21.56 $21.56 $21.56 $18.27 32
2018-02-28 $21.61 $21.61 $21.61 $21.61 $18.27 1
2018-02-27 $21.61 $21.61 $21.61 $21.61 $18.27 1
2018-02-26 $21.61 $21.61 $21.61 $21.61 $18.27 400
2018-02-23 $21.80 $21.80 $21.80 $21.80 $18.43 131
2018-02-22 $21.80 $21.80 $21.80 $21.80 $18.43 0
2018-02-21 $21.80 $21.80 $21.80 $21.80 $18.43 124
2018-02-20 $21.80 $21.80 $21.80 $21.80 $18.43 80
2018-02-16 $21.80 $21.80 $21.80 $21.80 $18.43 105
2018-02-15 $21.80 $21.80 $21.80 $21.80 $18.43 0
2018-02-14 $21.80 $21.80 $21.80 $21.80 $18.43 200
2018-02-13 $21.92 $21.92 $21.92 $21.92 $18.54 78
2018-02-12 $21.82 $21.92 $21.82 $21.92 $18.54 2,196
2018-02-09 $21.76 $21.85 $21.73 $21.73 $18.38 990
2018-02-08 $21.64 $21.76 $21.54 $21.76 $18.40 4,206
2018-02-07 $21.95 $21.95 $21.95 $21.95 $18.56 294
2018-02-06 $21.76 $22.10 $21.73 $22.09 $18.68 3,580
2018-02-05 $22.14 $22.14 $22.14 $22.14 $18.72 127
2018-02-02 $21.83 $22.14 $21.83 $22.14 $18.72 314
2018-02-01 $21.86 $22.27 $21.86 $22.27 $18.83 4,980
2018-01-31 $21.90 $22.31 $21.90 $22.24 $18.74 936
2018-01-30 $22.19 $22.19 $22.19 $22.19 $18.70 2,260
2018-01-29 $21.90 $21.90 $21.90 $21.90 $18.46 358
2018-01-26 $22.00 $22.04 $21.95 $21.97 $18.52 9,168
2018-01-25 $22.45 $22.45 $22.30 $22.31 $18.80 5,780
2018-01-24 $21.89 $22.35 $21.89 $22.35 $18.84 1,219
2018-01-23 $21.94 $21.94 $21.91 $21.94 $18.49 1,068
2018-01-22 $21.87 $21.87 $21.87 $21.87 $18.43 3
2018-01-19 $21.87 $21.87 $21.87 $21.87 $18.43 48
2018-01-18 $21.87 $21.87 $21.87 $21.87 $18.43 221
2018-01-17 $21.94 $21.94 $21.87 $21.87 $18.43 2,968
2018-01-16 $21.80 $21.80 $21.77 $21.77 $18.35 2,279
2018-01-12 $21.73 $21.78 $21.73 $21.78 $18.36 1,131
2018-01-11 $21.76 $21.94 $21.76 $21.94 $18.49 557
2018-01-10 $21.81 $21.84 $21.81 $21.84 $18.41 517
2018-01-09 $21.85 $22.02 $21.85 $22.02 $18.56 9,298
2018-01-08 $21.75 $21.75 $21.75 $21.75 $18.33 15
2018-01-05 $21.75 $21.75 $21.75 $21.75 $18.33 3
2018-01-04 $21.75 $21.75 $21.75 $21.75 $18.33 28
2018-01-03 $21.75 $21.75 $21.75 $21.75 $18.33 200
2018-01-02 $21.73 $21.73 $21.73 $21.73 $18.31 203
2017-12-29 $21.83 $21.83 $21.83 $21.83 $18.40 897
2017-12-28 $21.51 $21.51 $21.51 $21.51 $18.13 92
2017-12-27 $21.51 $21.51 $21.51 $21.51 $18.13 1
2017-12-26 $21.51 $21.51 $21.51 $21.51 $18.05 24
2017-12-22 $21.51 $21.51 $21.48 $21.51 $18.05 329
2017-12-21 $21.52 $21.52 $21.52 $21.52 $18.06 270
2017-12-20 $21.51 $21.53 $21.51 $21.53 $18.07 1,665
2017-12-19 $21.44 $21.44 $21.44 $21.44 $17.99 0
2017-12-18 $21.44 $21.44 $21.44 $21.44 $17.99 0
2017-12-15 $21.77 $21.77 $21.44 $21.44 $18.00 522
2017-12-14 $21.77 $21.77 $21.77 $21.77 $18.27 1
2017-12-13 $21.67 $21.77 $21.67 $21.77 $18.27 2,325
2017-12-12 $21.68 $21.68 $21.68 $21.68 $18.19 59
2017-12-11 $21.76 $21.76 $21.68 $21.68 $18.19 680
2017-12-08 $21.71 $21.71 $21.71 $21.71 $18.22 16
2017-12-07 $21.71 $21.71 $21.71 $21.71 $18.22 1,842
2017-12-06 $21.81 $21.81 $21.81 $21.81 $18.30 31
2017-12-05 $21.79 $21.81 $21.79 $21.81 $18.30 895
2017-12-04 $21.81 $21.81 $21.81 $21.81 $18.30 302
2017-12-01 $21.83 $21.83 $21.83 $21.83 $18.32 0
2017-11-30 $21.83 $21.83 $21.83 $21.83 $18.26 35
2017-11-29 $21.83 $21.83 $21.83 $21.83 $18.26 900
2017-11-28 $21.84 $21.84 $21.84 $21.84 $18.27 201
2017-11-27 $21.37 $21.37 $21.37 $21.37 $17.88 3
2017-11-24 $21.37 $21.37 $21.37 $21.37 $17.88 73
2017-11-22 $21.37 $21.37 $21.37 $21.37 $17.87 0
2017-11-21 $21.37 $21.37 $21.37 $21.37 $17.88 200
2017-11-20 $21.68 $21.68 $21.68 $21.68 $18.13 286
2017-11-17 $21.70 $21.75 $21.70 $21.75 $18.19 444
2017-11-16 $21.68 $21.70 $21.64 $21.70 $18.15 664
2017-11-15 $21.54 $21.54 $21.54 $21.54 $18.02 1
2017-11-14 $21.30 $21.54 $21.22 $21.54 $18.02 1,258
2017-11-13 $21.50 $21.52 $21.33 $21.33 $17.84 506
2017-11-10 $21.64 $21.64 $21.64 $21.64 $18.10 275
2017-11-09 $21.64 $21.64 $21.60 $21.60 $18.06 389
2017-11-08 $21.65 $21.65 $21.65 $21.65 $18.10 559
2017-11-07 $21.59 $21.59 $21.59 $21.59 $18.06 203
2017-11-06 $21.59 $21.59 $21.59 $21.59 $18.06 55
2017-11-03 $21.59 $21.59 $21.59 $21.59 $18.06 51
2017-11-02 $21.59 $21.59 $21.59 $21.59 $18.06 0
2017-11-01 $21.39 $21.59 $21.39 $21.59 $18.06 310
2017-10-31 $21.45 $21.45 $21.45 $21.45 $17.88 47
2017-10-30 $21.45 $21.45 $21.45 $21.45 $17.88 400
2017-10-27 $21.70 $21.74 $21.60 $21.69 $18.08 2,999
2017-10-26 $21.44 $21.44 $21.44 $21.44 $17.87 707
2017-10-25 $21.57 $21.57 $21.57 $21.57 $17.98 3
2017-10-24 $21.57 $21.57 $21.57 $21.57 $17.98 2
2017-10-23 $21.81 $21.81 $21.57 $21.57 $17.98 688
2017-10-20 $21.95 $21.95 $21.95 $21.95 $18.30 2
2017-10-19 $21.95 $21.95 $21.95 $21.95 $18.30 1
2017-10-18 $21.95 $21.95 $21.95 $21.95 $18.30 0
2017-10-17 $21.95 $21.95 $21.95 $21.95 $18.30 0
2017-10-16 $22.00 $22.00 $21.95 $21.95 $18.30 1,989
2017-10-13 $22.06 $22.06 $21.95 $21.95 $18.30 907
2017-10-12 $22.01 $22.01 $22.01 $22.01 $18.35 138
2017-10-11 $21.96 $21.96 $21.96 $21.96 $18.31 0
2017-10-10 $21.86 $21.97 $21.86 $21.96 $18.31 395
2017-10-09 $21.72 $21.72 $21.72 $21.72 $18.11 201
2017-10-06 $21.89 $21.95 $21.89 $21.95 $18.30 1,721
2017-10-05 $21.99 $21.99 $21.95 $21.95 $18.30 767
2017-10-04 $22.08 $22.08 $22.08 $22.08 $18.41 128
2017-10-03 $22.08 $22.08 $22.08 $22.08 $18.41 2
2017-10-02 $21.99 $21.99 $21.99 $21.99 $18.33 48
2017-09-29 $22.08 $22.08 $22.08 $22.08 $18.33 187
2017-09-28 $22.05 $22.07 $22.01 $22.07 $18.33 4,607
2017-09-27 $21.77 $22.08 $21.77 $22.08 $18.34 2,400
2017-09-26 $21.84 $21.84 $21.84 $21.84 $18.14 16
2017-09-25 $21.84 $21.84 $21.84 $21.84 $18.14 2
2017-09-22 $21.84 $21.84 $21.84 $21.84 $18.14 1
2017-09-21 $22.02 $22.20 $21.84 $21.84 $18.14 3,400
2017-09-20 $22.03 $22.03 $22.03 $22.03 $18.30 10
2017-09-19 $22.03 $22.03 $22.03 $22.03 $18.30 1
2017-09-18 $22.03 $22.03 $22.03 $22.03 $18.30 1
2017-09-15 $22.03 $22.03 $22.03 $22.03 $18.30 1
2017-09-14 $22.03 $22.03 $22.03 $22.03 $18.30 88
2017-09-13 $22.03 $22.03 $22.03 $22.03 $18.30 5
2017-09-12 $21.99 $22.03 $21.99 $22.03 $18.29 579
2017-09-11 $22.06 $22.06 $22.06 $22.06 $18.32 862
2017-09-08 $22.01 $22.01 $22.01 $22.01 $18.28 8
2017-09-07 $22.05 $22.05 $22.01 $22.01 $18.28 499
2017-09-06 $21.98 $21.98 $21.98 $21.98 $18.25 310
2017-09-05 $21.84 $21.84 $21.84 $21.84 $18.14 1
2017-09-01 $21.76 $21.76 $21.76 $21.76 $18.07 170
2017-08-31 $21.86 $21.86 $21.84 $21.84 $18.07 450
2017-08-30 $21.97 $21.97 $21.97 $21.97 $18.18 82
2017-08-29 $21.97 $21.97 $21.97 $21.97 $18.18 198
2017-08-28 $21.91 $21.91 $21.91 $21.91 $18.13 35
2017-08-25 $21.93 $21.93 $21.91 $21.91 $18.13 201
2017-08-24 $21.95 $21.95 $21.95 $21.95 $18.16 122
2017-08-23 $21.80 $21.80 $21.80 $21.80 $18.04 120
2017-08-22 $21.94 $21.94 $21.94 $21.94 $18.16 1
2017-08-21 $21.80 $21.94 $21.80 $21.94 $18.16 1,178
2017-08-18 $21.90 $21.90 $21.90 $21.90 $18.12 0
2017-08-17 $21.90 $21.90 $21.90 $21.90 $18.12 21
2017-08-16 $21.90 $21.90 $21.90 $21.90 $18.12 0
2017-08-15 $21.94 $21.94 $21.89 $21.90 $18.12 1,463
2017-08-14 $21.80 $21.80 $21.80 $21.80 $18.04 1
2017-08-11 $21.80 $21.80 $21.80 $21.80 $18.04 700
2017-08-10 $21.93 $21.93 $21.93 $21.93 $18.15 100
2017-08-09 $21.92 $21.92 $21.92 $21.92 $18.13 186
2017-08-08 $21.60 $21.60 $21.60 $21.60 $17.87 95
2017-08-07 $21.60 $21.60 $21.60 $21.60 $17.87 12
2017-08-04 $21.60 $21.60 $21.60 $21.60 $17.87 126
2017-08-03 $21.60 $21.60 $21.60 $21.60 $17.87 400
2017-08-02 $21.81 $21.81 $21.81 $21.81 $18.04 194
2017-08-01 $21.80 $21.80 $21.80 $21.80 $18.04 401
2017-07-31 $21.80 $21.96 $21.80 $21.96 $18.10 372
2017-07-28 $21.79 $21.79 $21.79 $21.79 $17.96 78
2017-07-27 $21.79 $21.79 $21.79 $21.79 $17.96 400
2017-07-26 $21.59 $21.59 $21.59 $21.59 $17.79 49
2017-07-25 $21.59 $21.59 $21.59 $21.59 $17.79 32
2017-07-24 $21.59 $21.59 $21.59 $21.59 $17.79 800
2017-07-21 $21.82 $21.82 $21.82 $21.82 $17.98 224
2017-07-20 $21.86 $21.86 $21.86 $21.86 $18.02 51
2017-07-19 $21.75 $21.86 $21.75 $21.86 $18.02 876
2017-07-18 $21.59 $21.74 $21.59 $21.74 $17.92 692
2017-07-17 $21.29 $21.29 $21.29 $21.29 $17.55 16
2017-07-14 $21.29 $21.29 $21.29 $21.29 $17.55 1
2017-07-13 $21.29 $21.29 $21.29 $21.29 $17.55 0
2017-07-12 $21.29 $21.29 $21.29 $21.29 $17.55 4
2017-07-11 $21.29 $21.29 $21.29 $21.29 $17.55 100
2017-07-10 $21.21 $21.21 $21.21 $21.21 $17.48 65
2017-07-07 $21.61 $21.64 $21.21 $21.21 $17.48 1,600
2017-07-06 $21.63 $21.65 $21.63 $21.65 $17.84 1,085
2017-07-05 $21.62 $21.62 $21.62 $21.62 $17.82 154
2017-07-03 $21.71 $21.71 $21.71 $21.71 $17.89 0
2017-06-30 $21.71 $21.71 $21.71 $21.71 $17.82 0
2017-06-29 $21.52 $21.71 $21.52 $21.71 $17.82 375
2017-06-28 $21.34 $21.34 $21.34 $21.34 $17.51 1
2017-06-27 $21.34 $21.34 $21.34 $21.34 $17.51 0
2017-06-26 $21.34 $21.34 $21.34 $21.34 $17.51 1
2017-06-23 $21.34 $21.34 $21.34 $21.34 $17.51 96
2017-06-22 $21.34 $21.34 $21.34 $21.34 $17.51 1,000
2017-06-21 $21.73 $21.73 $21.73 $21.73 $17.83 1
2017-06-20 $21.73 $21.73 $21.73 $21.73 $17.83 32
2017-06-19 $21.73 $21.73 $21.73 $21.73 $17.83 2
2017-06-16 $21.73 $21.73 $21.73 $21.73 $17.83 1
2017-06-15 $21.73 $21.73 $21.73 $21.73 $17.83 0
2017-06-14 $21.73 $21.73 $21.73 $21.73 $17.83 11
2017-06-13 $21.73 $21.73 $21.73 $21.73 $17.83 41
2017-06-12 $21.75 $21.75 $21.65 $21.65 $17.77 613
2017-06-09 $21.73 $21.73 $21.73 $21.73 $17.83 102
2017-06-08 $21.46 $21.46 $21.46 $21.46 $17.61 214
2017-06-07 $21.72 $21.72 $21.72 $21.72 $17.83 78
2017-06-06 $21.73 $21.73 $21.72 $21.72 $17.83 247
2017-06-05 $21.43 $21.43 $21.43 $21.43 $17.59 47
2017-06-02 $21.43 $21.43 $21.43 $21.43 $17.59 0
2017-06-01 $21.43 $21.43 $21.43 $21.43 $17.59 4
2017-05-31 $21.80 $21.80 $21.80 $21.80 $17.82 0
2017-05-30 $21.82 $21.82 $21.80 $21.80 $17.82 892
2017-05-26 $21.81 $21.82 $21.81 $21.82 $17.83 2,165
2017-05-25 $21.40 $21.40 $21.40 $21.40 $17.49 95
2017-05-24 $21.40 $21.40 $21.40 $21.40 $17.49 2
2017-05-23 $21.76 $21.78 $21.76 $21.78 $17.80 1,016
2017-05-22 $21.75 $21.78 $21.33 $21.33 $17.43 3,940
2017-05-19 $21.80 $21.80 $21.80 $21.80 $17.82 0
2017-05-18 $21.80 $21.80 $21.80 $21.80 $17.82 30
2017-05-17 $21.80 $21.80 $21.80 $21.80 $17.82 0
2017-05-16 $21.80 $21.80 $21.80 $21.80 $17.82 1
2017-05-15 $21.35 $21.35 $21.35 $21.35 $17.45 36
2017-05-12 $21.25 $21.70 $21.25 $21.35 $17.45 13
2017-05-11 $21.49 $21.57 $21.45 $21.53 $17.60 12,300
2017-05-10 $21.59 $21.59 $21.59 $21.59 $17.65 0
2017-05-09 $21.59 $21.59 $21.59 $21.59 $17.65 2
2017-05-08 $21.59 $21.59 $21.59 $21.59 $17.65 12
2017-05-05 $21.59 $21.59 $21.59 $21.59 $17.65 3
2017-05-04 $21.26 $21.59 $21.22 $21.59 $17.65 16
2017-05-03 $21.45 $21.45 $21.45 $21.45 $17.53 0
2017-05-02 $21.45 $21.45 $21.45 $21.45 $17.53 44
2017-05-01 $21.45 $21.45 $21.45 $21.45 $17.53 1
2017-04-28 $21.41 $21.45 $21.29 $21.45 $17.47 4,331
2017-04-27 $21.38 $21.41 $21.24 $21.41 $17.44 792
2017-04-26 $21.26 $21.26 $21.26 $21.26 $17.32 323
2017-04-25 $21.32 $21.49 $21.31 $21.31 $17.35 1,021
2017-04-24 $21.54 $21.54 $21.54 $21.54 $17.54 5
2017-04-21 $21.54 $21.54 $21.54 $21.54 $17.54 21
2017-04-20 $21.54 $21.54 $21.54 $21.54 $17.54 0
2017-04-19 $21.54 $21.54 $21.54 $21.54 $17.54 0
2017-04-18 $21.54 $21.54 $21.54 $21.54 $17.54 1
2017-04-17 $21.54 $21.54 $21.54 $21.54 $17.54 2
2017-04-13 $21.54 $21.54 $21.54 $21.54 $17.54 2
2017-04-12 $21.09 $21.09 $21.09 $21.09 $17.18 1
2017-04-11 $21.09 $21.09 $21.09 $21.09 $17.18 1
2017-04-10 $21.23 $21.23 $21.23 $21.23 $17.29 22
2017-04-07 $21.23 $21.23 $21.23 $21.23 $17.29 2
2017-04-06 $21.28 $21.28 $21.28 $21.28 $17.33 34
2017-04-05 $21.48 $21.48 $21.28 $21.28 $17.33 1,615
2017-04-04 $20.90 $21.33 $20.90 $21.33 $17.37 14
2017-04-03 $21.35 $21.35 $21.35 $21.35 $17.39 85
2017-03-31 $21.56 $21.56 $21.44 $21.44 $17.39 3,419
2017-03-30 $21.32 $21.32 $21.32 $21.32 $17.29 0
2017-03-29 $21.32 $21.32 $21.32 $21.32 $17.29 0
2017-03-28 $21.32 $21.32 $21.32 $21.32 $17.29 100
2017-03-27 $21.32 $21.32 $21.32 $21.32 $17.29 18
2017-03-24 $21.29 $21.34 $21.27 $21.32 $17.29 1,544
2017-03-23 $21.23 $21.23 $21.23 $21.23 $17.22 0
2017-03-22 $21.23 $21.23 $21.23 $21.23 $17.22 0
2017-03-21 $21.22 $21.23 $21.22 $21.23 $17.22 200
2017-03-20 $21.14 $21.14 $21.14 $21.14 $17.15 375
2017-03-17 $20.95 $20.95 $20.95 $20.95 $16.99 0
2017-03-16 $20.95 $20.95 $20.95 $20.95 $16.99 1
2017-03-15 $20.95 $20.95 $20.95 $20.95 $16.99 0
2017-03-14 $20.95 $20.95 $20.95 $20.95 $16.99 0
2017-03-13 $20.95 $20.95 $20.95 $20.95 $16.99 0
2017-03-10 $20.95 $20.95 $20.95 $20.95 $16.99 4
2017-03-09 $21.17 $21.17 $20.95 $20.95 $16.99 748
2017-03-08 $21.06 $21.06 $21.06 $21.06 $17.08 9
2017-03-07 $21.20 $21.20 $20.83 $21.06 $17.08 10
2017-03-06 $20.96 $21.16 $20.96 $21.16 $17.16 2,743
2017-03-03 $20.93 $20.93 $20.93 $20.93 $16.98 0
2017-03-02 $20.98 $20.98 $20.93 $20.93 $16.98 1,605
2017-03-01 $21.13 $21.13 $21.13 $21.13 $17.14 0
2017-02-28 $21.13 $21.13 $21.13 $21.13 $17.09 0
2017-02-27 $21.13 $21.13 $21.13 $21.13 $17.09 96
2017-02-24 $21.13 $21.13 $21.13 $21.13 $17.09 1
2017-02-23 $21.11 $21.18 $21.11 $21.13 $17.08 1,053
2017-02-22 $21.03 $21.03 $21.03 $21.03 $17.00 7
2017-02-21 $21.03 $21.34 $21.03 $21.03 $17.01 6
2017-02-17 $20.82 $20.82 $20.82 $20.82 $16.84 0
2017-02-16 $20.82 $20.82 $20.82 $20.82 $16.84 1
2017-02-15 $20.82 $20.82 $20.82 $20.82 $16.84 0
2017-02-14 $20.82 $20.82 $20.82 $20.82 $16.84 3
2017-02-13 $20.82 $20.82 $20.82 $20.82 $16.84 0
2017-02-10 $20.82 $20.82 $20.82 $20.82 $16.84 0
2017-02-09 $20.84 $20.84 $20.82 $20.82 $16.84 1,261
2017-02-08 $20.52 $20.52 $20.52 $20.52 $16.59 113
2017-02-07 $20.52 $20.52 $20.52 $20.52 $16.59 6
2017-02-06 $20.52 $20.52 $20.52 $20.52 $16.59 32
2017-02-03 $20.52 $20.52 $20.52 $20.52 $16.59 0
2017-02-02 $20.52 $20.52 $20.52 $20.52 $16.59 0
2017-02-01 $20.52 $20.52 $20.52 $20.52 $16.59 2
2017-01-31 $20.52 $20.52 $20.52 $20.52 $16.53 1
2017-01-30 $20.52 $20.52 $20.52 $20.52 $16.53 460
2017-01-27 $21.17 $21.17 $21.17 $21.17 $17.05 0
2017-01-26 $21.17 $21.17 $21.17 $21.17 $17.05 1
2017-01-25 $21.17 $21.17 $21.17 $21.17 $17.05 0
2017-01-24 $21.17 $21.17 $21.17 $21.17 $17.05 135
2017-01-23 $20.50 $20.50 $20.50 $20.50 $16.51 0
2017-01-20 $20.50 $20.50 $20.50 $20.50 $16.51 1
2017-01-19 $20.50 $20.50 $20.50 $20.50 $16.51 2
2017-01-18 $20.17 $20.63 $20.17 $20.50 $16.51 2,700
2017-01-17 $20.93 $21.10 $20.93 $21.10 $16.99 304
2017-01-13 $20.15 $20.15 $20.15 $20.15 $16.23 125
2017-01-12 $20.12 $20.12 $20.12 $20.12 $16.21 0
2017-01-11 $20.12 $20.12 $20.12 $20.12 $16.21 0
2017-01-10 $20.12 $20.12 $20.12 $20.12 $16.21 10
2017-01-09 $20.12 $20.12 $20.12 $20.12 $16.21 121
2017-01-06 $20.40 $20.40 $20.40 $20.40 $16.43 1
2017-01-05 $20.40 $20.40 $20.40 $20.40 $16.43 9
2017-01-04 $20.40 $20.40 $20.40 $20.40 $16.43 455
2017-01-03 $20.40 $20.40 $20.40 $20.40 $16.43 731
2016-12-30 $20.35 $20.35 $20.35 $20.35 $16.39 79
2016-12-29 $20.35 $20.35 $20.35 $20.35 $16.39 125
2016-12-28 $20.79 $20.79 $20.79 $20.79 $16.74 100
2016-12-27 $20.84 $20.84 $20.84 $20.84 $16.72 1
2016-12-23 $20.84 $20.84 $20.84 $20.84 $16.72 1
2016-12-22 $20.84 $20.84 $20.84 $20.84 $16.72 208
2016-12-21 $20.35 $20.55 $20.35 $20.54 $16.48 1,801
2016-12-20 $19.89 $19.89 $19.89 $19.89 $15.96 301
2016-12-19 $20.20 $20.20 $20.20 $20.20 $16.21 1,475
2016-12-16 $20.01 $20.01 $20.01 $20.01 $16.06 1
2016-12-15 $20.01 $20.01 $20.01 $20.01 $16.06 0
2016-12-14 $20.01 $20.01 $20.01 $20.01 $16.06 0
2016-12-13 $20.01 $20.01 $20.01 $20.01 $16.06 9
2016-12-12 $20.04 $20.04 $20.01 $20.01 $16.06 450
2016-12-09 $20.01 $20.01 $20.01 $20.01 $16.06 0
2016-12-08 $20.01 $20.01 $20.01 $20.01 $16.06 10
2016-12-07 $20.01 $20.01 $20.01 $20.01 $16.06 37
2016-12-06 $20.01 $20.01 $20.01 $20.01 $16.06 139
2016-12-05 $19.92 $19.92 $19.92 $19.92 $15.98 1,000
2016-12-02 $19.92 $19.92 $19.92 $19.92 $15.98 7
2016-12-01 $19.92 $19.92 $19.92 $19.92 $15.98 301
2016-11-30 $19.91 $19.94 $19.91 $19.94 $15.94 216
2016-11-29 $19.87 $20.04 $19.82 $20.04 $16.02 1,025
2016-11-28 $20.61 $20.61 $20.61 $20.61 $16.48 0
2016-11-25 $20.61 $20.61 $20.61 $20.61 $16.48 0
2016-11-23 $20.67 $20.72 $20.61 $20.61 $16.48 979
2016-11-22 $20.45 $20.45 $20.45 $20.45 $16.34 0
2016-11-21 $20.30 $20.78 $20.30 $20.45 $16.34 2,900
2016-11-18 $20.36 $20.36 $20.36 $20.36 $16.27 61
2016-11-17 $20.30 $20.40 $20.30 $20.36 $16.27 2,503
2016-11-16 $20.36 $20.36 $20.36 $20.36 $16.27 0
2016-11-15 $20.36 $20.36 $20.36 $20.36 $16.27 0
2016-11-14 $20.36 $20.36 $20.36 $20.36 $16.27 0
2016-11-11 $20.53 $21.03 $20.33 $20.36 $16.27 2,102
2016-11-10 $21.55 $21.55 $20.90 $20.93 $16.73 3,778
2016-11-09 $21.37 $21.37 $21.37 $21.37 $17.08 51
2016-11-08 $21.37 $21.37 $21.37 $21.37 $17.08 11
2016-11-07 $21.23 $21.37 $21.23 $21.37 $17.08 405
2016-11-04 $21.08 $21.08 $21.08 $21.08 $16.85 254
2016-11-03 $21.06 $21.06 $21.06 $21.06 $16.83 229
2016-11-02 $21.39 $21.39 $21.39 $21.39 $17.10 0
2016-11-01 $21.39 $21.39 $21.39 $21.39 $17.10 1
2016-10-31 $21.55 $21.55 $21.25 $21.48 $17.10 8,635
2016-10-28 $21.70 $21.70 $21.70 $21.70 $17.28 0
2016-10-27 $21.70 $21.70 $21.70 $21.70 $17.28 78
2016-10-26 $21.70 $21.70 $21.70 $21.70 $17.28 0
2016-10-25 $21.70 $21.70 $21.70 $21.70 $17.28 1
2016-10-24 $21.70 $21.70 $21.70 $21.70 $17.28 0
2016-10-21 $21.70 $21.70 $21.70 $21.70 $17.28 0
2016-10-20 $21.69 $21.70 $21.69 $21.70 $17.28 500
2016-10-19 $21.68 $21.68 $21.68 $21.68 $17.26 0
2016-10-18 $21.68 $21.68 $21.68 $21.68 $17.26 6
2016-10-17 $21.68 $21.68 $21.68 $21.68 $17.26 165
2016-10-14 $21.33 $21.33 $21.33 $21.33 $16.98 100
2016-10-13 $21.30 $21.30 $21.30 $21.30 $16.96 1,888
2016-10-12 $21.50 $21.50 $21.50 $21.50 $17.11 0
2016-10-11 $21.50 $21.50 $21.50 $21.50 $17.11 86
2016-10-10 $21.50 $21.50 $21.50 $21.50 $17.11 11
2016-10-07 $21.50 $21.50 $21.50 $21.50 $17.11 440
2016-10-06 $21.69 $21.69 $21.69 $21.69 $17.27 28
2016-10-05 $21.69 $21.69 $21.69 $21.69 $17.27 0
2016-10-04 $21.69 $21.69 $21.69 $21.69 $17.27 10
2016-10-03 $21.77 $21.77 $21.77 $21.77 $17.33 0
2016-09-30 $21.77 $21.77 $21.77 $21.77 $17.27 1
2016-09-29 $21.77 $21.77 $21.77 $21.77 $17.27 0
2016-09-28 $21.77 $21.77 $21.77 $21.77 $17.27 2
2016-09-27 $21.77 $21.77 $21.77 $21.77 $17.27 0
2016-09-26 $21.77 $21.77 $21.77 $21.77 $17.27 92
2016-09-23 $21.77 $21.77 $21.77 $21.77 $17.27 220
2016-09-22 $21.12 $21.12 $21.12 $21.12 $16.76 0
2016-09-21 $21.12 $21.12 $21.12 $21.12 $16.76 14
2016-09-20 $21.12 $21.12 $21.12 $21.12 $16.76 500
2016-09-19 $21.18 $21.18 $21.18 $21.18 $16.81 250
2016-09-16 $21.35 $21.35 $21.35 $21.35 $16.94 15
2016-09-15 $21.35 $21.35 $21.35 $21.35 $16.94 212
2016-09-14 $21.14 $21.31 $21.10 $21.14 $16.77 2,880
2016-09-13 $21.27 $21.27 $21.27 $21.27 $16.87 0
2016-09-12 $21.27 $21.27 $21.27 $21.27 $16.87 2
2016-09-09 $21.27 $21.27 $21.27 $21.27 $16.87 20
2016-09-08 $21.27 $21.27 $21.27 $21.27 $16.87 6
2016-09-07 $21.27 $21.27 $21.27 $21.27 $16.87 29
2016-09-06 $21.35 $21.35 $21.35 $21.35 $16.94 0
2016-09-02 $21.35 $21.35 $21.35 $21.35 $16.94 0
2016-09-01 $21.35 $21.35 $21.35 $21.35 $16.94 0
2016-08-31 $21.35 $21.35 $21.35 $21.35 $16.88 550
2016-08-30 $21.40 $21.40 $21.40 $21.40 $16.92 0
2016-08-29 $21.40 $21.40 $21.40 $21.40 $16.92 0
2016-08-26 $21.40 $21.40 $21.40 $21.40 $16.92 0
2016-08-25 $21.40 $21.40 $21.40 $21.40 $16.92 0
2016-08-24 $21.40 $21.40 $21.40 $21.40 $16.92 0
2016-08-23 $21.40 $21.40 $21.40 $21.40 $16.92 1
2016-08-22 $21.40 $21.40 $21.40 $21.40 $16.92 0
2016-08-19 $21.40 $21.40 $21.40 $21.40 $16.92 56
2016-08-18 $21.40 $21.40 $21.40 $21.40 $16.92 200
2016-08-17 $21.45 $21.45 $21.45 $21.45 $16.96 250
2016-08-16 $21.62 $21.62 $21.62 $21.62 $17.09 0
2016-08-15 $21.62 $21.62 $21.62 $21.62 $17.09 6
2016-08-12 $21.44 $21.66 $21.44 $21.62 $17.09 11,895
2016-08-11 $21.69 $21.69 $21.69 $21.69 $17.14 3
2016-08-10 $21.69 $21.69 $21.69 $21.69 $17.14 0
2016-08-09 $21.69 $21.69 $21.69 $21.69 $17.14 13
2016-08-08 $21.69 $21.69 $21.69 $21.69 $17.14 356
2016-08-05 $21.47 $21.47 $21.47 $21.47 $16.97 3
2016-08-04 $21.47 $21.47 $21.47 $21.47 $16.97 26
2016-08-03 $21.54 $21.54 $21.54 $21.54 $17.03 0
2016-08-02 $21.54 $21.54 $21.54 $21.54 $17.03 0
2016-08-01 $21.54 $21.54 $21.54 $21.54 $17.03 0
2016-07-29 $21.54 $21.54 $21.54 $21.54 $16.97 0
2016-07-28 $21.54 $21.54 $21.54 $21.54 $16.97 2
2016-07-27 $21.54 $21.54 $21.54 $21.54 $16.97 0
2016-07-26 $21.59 $21.62 $21.50 $21.54 $16.97 1,559
2016-07-25 $21.36 $21.36 $21.36 $21.36 $16.83 115
2016-07-22 $21.54 $21.54 $21.54 $21.54 $16.97 0
2016-07-21 $21.54 $21.54 $21.54 $21.54 $16.97 200
2016-07-20 $21.50 $21.59 $21.50 $21.59 $17.01 453
2016-07-19 $21.73 $21.75 $21.54 $21.59 $17.01 4,295
2016-07-18 $21.82 $21.82 $21.82 $21.82 $17.19 0
2016-07-15 $21.80 $21.82 $21.70 $21.82 $17.19 1,510
2016-07-14 $21.50 $21.50 $21.50 $21.50 $16.94 1,066
2016-07-13 $21.55 $21.55 $21.55 $21.55 $16.98 0
2016-07-12 $21.55 $21.55 $21.55 $21.55 $16.98 51
2016-07-11 $21.55 $21.55 $21.55 $21.55 $16.98 57
2016-07-08 $21.55 $21.55 $21.55 $21.55 $16.98 68
2016-07-07 $21.55 $21.55 $21.55 $21.55 $16.98 27
2016-07-06 $21.55 $21.55 $21.55 $21.55 $16.98 0
2016-07-05 $21.54 $21.55 $21.54 $21.55 $16.98 625
2016-07-01 $21.17 $21.17 $21.17 $21.17 $16.68 0
2016-06-30 $21.25 $21.25 $21.25 $21.25 $16.68 200
2016-06-29 $21.16 $21.27 $21.16 $21.20 $16.64 800
2016-06-28 $20.67 $20.67 $20.67 $20.67 $16.23 0
2016-06-27 $20.80 $20.93 $20.67 $20.67 $16.23 1,125
2016-06-24 $20.61 $20.61 $20.61 $20.61 $16.18 575
2016-06-23 $21.15 $21.40 $21.15 $21.40 $16.80 8,460
2016-06-22 $21.00 $21.32 $21.00 $21.16 $16.61 1,136
2016-06-21 $20.90 $21.30 $20.90 $20.97 $16.46 6,300
2016-06-20 $21.00 $21.00 $21.00 $21.00 $16.49 254
2016-06-17 $20.92 $20.96 $20.90 $20.90 $16.41 300
2016-06-16 $20.84 $21.04 $20.84 $20.84 $16.36 401
2016-06-15 $20.90 $21.00 $20.90 $20.98 $16.47 1,400
2016-06-14 $20.92 $20.92 $20.92 $20.92 $16.43 261
2016-06-13 $21.02 $21.03 $21.01 $21.03 $16.51 400
2016-06-10 $21.23 $21.23 $21.23 $21.23 $16.67 0
2016-06-09 $21.30 $21.35 $21.15 $21.23 $16.67 2,904
2016-06-08 $21.25 $21.35 $21.18 $21.23 $16.67 2,008
2016-06-07 $21.12 $21.32 $21.05 $21.25 $16.68 3,405
2016-06-06 $21.10 $21.13 $20.94 $21.03 $16.51 5,600
2016-06-03 $20.90 $21.11 $20.82 $21.05 $16.53 6,420
2016-06-02 $20.75 $20.89 $20.72 $20.72 $16.27 3,900
2016-06-01 $20.89 $20.89 $20.89 $20.89 $16.40 0
2016-05-31 $20.75 $20.89 $20.71 $20.89 $16.34 7,351
2016-05-27 $20.91 $20.98 $20.91 $20.94 $16.38 1,601
2016-05-26 $21.00 $21.06 $20.85 $21.03 $16.45 67,622
2016-05-25 $20.89 $21.07 $20.86 $20.90 $16.35 184,108
2016-05-24 $20.80 $21.03 $20.80 $21.02 $16.44 62,202
2016-05-23 $20.80 $21.01 $20.75 $20.95 $16.38 47,817
2016-05-20 $20.89 $21.12 $20.72 $21.02 $16.44 29,700
2016-05-19 $20.81 $21.01 $20.81 $20.85 $16.31 7,302
2016-05-18 $21.03 $21.15 $20.90 $20.90 $16.35 13,400
2016-05-17 $21.10 $21.20 $21.00 $21.06 $16.47 32,100
2016-05-16 $21.02 $21.21 $21.02 $21.11 $16.51 2,510
2016-05-13 $21.24 $21.24 $21.24 $21.24 $16.61 100
2016-05-12 $21.39 $21.39 $21.39 $21.39 $16.73 10
2016-05-11 $21.39 $21.39 $21.39 $21.39 $16.73 0
2016-05-10 $21.39 $21.39 $21.39 $21.39 $16.73 915
2016-05-09 $21.19 $21.19 $21.19 $21.19 $16.57 9
2016-05-06 $21.19 $21.19 $21.19 $21.19 $16.57 0
2016-05-05 $21.19 $21.19 $21.19 $21.19 $16.57 29
2016-05-04 $21.19 $21.19 $21.19 $21.19 $16.57 0
2016-05-03 $21.35 $21.40 $21.17 $21.19 $16.57 4,322
2016-05-02 $21.21 $21.21 $21.21 $21.21 $16.59 0
2016-04-29 $21.21 $21.21 $21.21 $21.21 $16.52 0
2016-04-28 $21.21 $21.21 $21.21 $21.21 $16.52 0
2016-04-27 $21.02 $21.21 $21.02 $21.21 $16.52 200
2016-04-26 $21.27 $21.27 $21.27 $21.27 $16.57 0
2016-04-25 $21.27 $21.27 $21.27 $21.27 $16.57 0
2016-04-22 $21.27 $21.27 $21.27 $21.27 $16.57 0
2016-04-21 $21.27 $21.27 $21.27 $21.27 $16.57 0
2016-04-20 $21.44 $21.44 $21.27 $21.27 $16.57 400
2016-04-19 $21.06 $21.25 $21.06 $21.25 $16.56 250
2016-04-18 $21.20 $21.20 $21.02 $21.15 $16.48 1,511
2016-04-15 $21.02 $21.16 $21.02 $21.16 $16.48 201
2016-04-14 $21.15 $21.16 $21.15 $21.16 $16.48 400
2016-04-13 $20.94 $20.94 $20.94 $20.94 $16.31 0
2016-04-12 $20.94 $21.06 $20.94 $20.94 $16.31 750
2016-04-11 $20.90 $20.90 $20.90 $20.90 $16.28 5
2016-04-08 $20.79 $20.91 $20.79 $20.90 $16.28 711
2016-04-07 $20.78 $20.78 $20.78 $20.78 $16.19 7
2016-04-06 $20.78 $20.78 $20.78 $20.78 $16.19 487
2016-04-05 $20.99 $20.99 $20.99 $20.99 $16.35 0
2016-04-04 $20.98 $20.99 $20.97 $20.99 $16.35 438
2016-04-01 $21.45 $21.45 $21.45 $21.45 $16.71 100
2016-03-31 $20.96 $20.96 $20.96 $20.96 $16.27 20
2016-03-30 $20.96 $20.96 $20.93 $20.96 $16.27 1,200
2016-03-29 $20.66 $20.66 $20.66 $20.66 $16.03 1,000
2016-03-28 $20.60 $20.60 $20.60 $20.60 $15.99 128
2016-03-24 $20.66 $20.66 $20.66 $20.66 $16.03 0
2016-03-23 $20.66 $20.66 $20.66 $20.66 $16.03 0
2016-03-22 $20.66 $20.66 $20.66 $20.66 $16.03 0
2016-03-21 $20.66 $20.66 $20.66 $20.66 $16.03 0
2016-03-18 $20.66 $20.66 $20.66 $20.66 $16.03 352
2016-03-17 $20.80 $20.80 $20.36 $20.78 $16.13 3,200
2016-03-16 $20.44 $20.44 $20.44 $20.44 $15.87 0
2016-03-15 $20.44 $20.44 $20.44 $20.44 $15.87 0
2016-03-14 $20.44 $20.44 $20.44 $20.44 $15.87 645
2016-03-11 $20.50 $20.50 $20.50 $20.50 $15.91 0
2016-03-10 $20.50 $20.50 $20.50 $20.50 $15.91 1,065
2016-03-09 $20.39 $20.39 $20.39 $20.39 $15.82 69
2016-03-08 $20.39 $20.39 $20.39 $20.39 $15.82 111
2016-03-07 $20.50 $20.50 $20.50 $20.50 $15.91 17
2016-03-04 $20.41 $20.50 $20.41 $20.50 $15.91 15,130
2016-03-03 $20.42 $20.42 $20.41 $20.41 $15.84 5,139
2016-03-02 $19.93 $19.93 $19.93 $19.93 $15.47 0
2016-03-01 $20.06 $20.06 $19.86 $19.93 $15.47 1,399
2016-02-29 $20.13 $20.13 $20.13 $20.13 $15.56 0
2016-02-26 $20.21 $20.21 $20.21 $20.21 $15.62 0
2016-02-25 $20.21 $20.21 $20.21 $20.21 $15.62 0
2016-02-24 $20.21 $20.21 $20.21 $20.21 $15.62 0
2016-02-23 $20.21 $20.21 $20.21 $20.21 $15.62 0
2016-02-22 $20.21 $20.32 $20.20 $20.21 $15.62 11,277
2016-02-19 $20.04 $20.04 $19.96 $19.96 $15.43 630
2016-02-18 $20.00 $20.00 $20.00 $20.00 $15.46 37
2016-02-17 $20.00 $20.00 $20.00 $20.00 $15.46 0
2016-02-16 $20.00 $20.00 $20.00 $20.00 $15.46 0
2016-02-12 $20.00 $20.00 $20.00 $20.00 $15.46 0
2016-02-11 $20.00 $20.00 $20.00 $20.00 $15.46 0
2016-02-10 $20.00 $20.00 $20.00 $20.00 $15.46 0
2016-02-09 $20.00 $20.00 $20.00 $20.00 $15.46 0
2016-02-08 $20.00 $20.00 $20.00 $20.00 $15.46 9
2016-02-05 $20.00 $20.00 $20.00 $20.00 $15.46 9
2016-02-04 $20.00 $20.00 $20.00 $20.00 $15.46 427
2016-02-03 $19.75 $19.75 $19.75 $19.75 $15.27 0
2016-02-02 $19.75 $19.75 $19.75 $19.75 $15.27 169
2016-02-01 $19.87 $19.93 $19.87 $19.93 $15.40 300
2016-01-29 $19.51 $19.51 $19.51 $19.51 $15.03 0
2016-01-28 $19.59 $19.59 $19.59 $19.59 $15.09 0
2016-01-27 $19.58 $19.59 $19.58 $19.59 $15.09 200
2016-01-26 $19.62 $19.62 $19.62 $19.62 $15.11 200
2016-01-25 $19.50 $19.50 $19.50 $19.50 $15.02 0
2016-01-22 $19.50 $19.50 $19.50 $19.50 $15.02 800
2016-01-21 $19.45 $19.45 $19.45 $19.45 $14.98 300
2016-01-20 $19.28 $19.48 $19.27 $19.27 $14.84 2,890
2016-01-19 $19.46 $19.64 $19.46 $19.46 $14.99 1,065
2016-01-15 $19.98 $19.98 $19.98 $19.98 $15.39 0
2016-01-14 $19.98 $19.98 $19.98 $19.98 $15.39 0
2016-01-13 $19.98 $19.98 $19.98 $19.98 $15.39 199
2016-01-12 $19.93 $19.93 $19.93 $19.93 $15.36 0
2016-01-11 $19.93 $19.93 $19.93 $19.93 $15.36 1
2016-01-08 $19.71 $19.93 $19.71 $19.93 $15.36 520
2016-01-07 $20.05 $20.05 $20.05 $20.05 $15.44 3
2016-01-06 $20.08 $20.08 $20.05 $20.05 $15.44 315
2016-01-05 $19.82 $19.82 $19.82 $19.82 $15.27 9
2016-01-04 $19.82 $19.82 $19.82 $19.82 $15.27 831
2015-12-31 $19.81 $19.81 $19.81 $19.81 $15.26 187
2015-12-30 $19.90 $20.00 $19.89 $20.00 $15.41 4,225
2015-12-29 $20.04 $20.04 $20.04 $20.04 $15.44 0
2015-12-28 $20.04 $20.04 $20.04 $20.04 $15.37 0
2015-12-24 $20.04 $20.04 $20.04 $20.04 $15.37 1,280
2015-12-23 $20.08 $20.08 $20.08 $20.08 $15.40 390
2015-12-22 $19.92 $19.92 $19.92 $19.92 $15.28 56
2015-12-21 $19.92 $19.92 $19.92 $19.92 $15.28 13
2015-12-18 $19.92 $19.92 $19.92 $19.92 $15.28 0
2015-12-17 $19.93 $19.93 $19.92 $19.92 $15.28 500
2015-12-16 $20.02 $20.02 $20.02 $20.02 $15.36 50
2015-12-15 $20.02 $20.02 $20.02 $20.02 $15.36 0
2015-12-14 $20.02 $20.02 $20.02 $20.02 $15.36 0
2015-12-11 $20.12 $20.12 $20.02 $20.02 $15.36 2,175
2015-12-10 $20.32 $20.32 $20.32 $20.32 $15.59 0
2015-12-09 $20.32 $20.32 $20.32 $20.32 $15.59 2
2015-12-08 $20.32 $20.32 $20.32 $20.32 $15.59 13
2015-12-07 $20.32 $20.32 $20.32 $20.32 $15.59 8
2015-12-04 $20.32 $20.32 $20.32 $20.32 $15.59 31
2015-12-03 $20.32 $20.32 $20.32 $20.32 $15.59 24
2015-12-02 $20.32 $20.32 $20.32 $20.32 $15.59 2
2015-12-01 $20.32 $20.32 $20.32 $20.32 $15.59 0
2015-11-30 $20.40 $20.40 $20.40 $20.40 $15.59 200
2015-11-27 $20.45 $20.54 $20.44 $20.48 $15.65 2,292
2015-11-25 $20.51 $20.51 $20.51 $20.51 $15.68 0
2015-11-24 $20.51 $20.51 $20.51 $20.51 $15.68 0
2015-11-23 $20.51 $20.51 $20.51 $20.51 $15.68 0
2015-11-20 $20.51 $20.51 $20.51 $20.51 $15.68 0
2015-11-19 $20.49 $20.53 $20.49 $20.51 $15.68 500
2015-11-18 $20.50 $20.50 $20.50 $20.50 $15.67 0
2015-11-17 $20.41 $20.58 $20.39 $20.50 $15.67 3,267
2015-11-16 $20.75 $20.75 $20.75 $20.75 $15.86 0
2015-11-13 $20.75 $20.75 $20.75 $20.75 $15.86 0
2015-11-12 $20.75 $20.75 $20.75 $20.75 $15.86 0
2015-11-11 $20.75 $20.75 $20.75 $20.75 $15.86 0
2015-11-10 $20.75 $20.75 $20.75 $20.75 $15.86 1
2015-11-09 $20.75 $20.75 $20.75 $20.75 $15.86 51
2015-11-06 $20.75 $20.75 $20.75 $20.75 $15.86 13
2015-11-05 $20.75 $20.75 $20.75 $20.75 $15.86 90
2015-11-04 $20.75 $20.75 $20.75 $20.75 $15.86 0
2015-11-03 $20.75 $20.75 $20.75 $20.75 $15.86 302
2015-11-02 $20.84 $20.86 $20.84 $20.86 $15.95 287
2015-10-30 $20.94 $20.94 $20.94 $20.94 $15.94 0
2015-10-29 $20.79 $20.94 $20.79 $20.94 $15.94 440
2015-10-28 $20.50 $20.50 $20.50 $20.50 $15.60 0
2015-10-27 $20.50 $20.50 $20.50 $20.50 $15.60 0
2015-10-26 $20.84 $20.84 $20.49 $20.50 $15.60 660
2015-10-23 $20.79 $20.79 $20.79 $20.79 $15.82 1
2015-10-22 $20.79 $20.79 $20.79 $20.79 $15.82 1
2015-10-21 $20.79 $20.79 $20.79 $20.79 $15.82 150
2015-10-20 $21.02 $21.16 $21.02 $21.16 $16.10 6,279
2015-10-19 $20.89 $20.89 $20.89 $20.89 $15.90 1
2015-10-16 $20.89 $20.89 $20.89 $20.89 $15.90 1,000
2015-10-15 $20.81 $20.81 $20.81 $20.81 $15.84 0
2015-10-14 $20.56 $20.81 $20.56 $20.81 $15.84 400
2015-10-13 $20.67 $20.67 $20.67 $20.67 $15.73 0
2015-10-12 $20.67 $20.67 $20.67 $20.67 $15.73 1
2015-10-09 $20.67 $20.67 $20.67 $20.67 $15.73 2
2015-10-08 $20.67 $20.67 $20.67 $20.67 $15.73 14
2015-10-07 $20.67 $20.67 $20.67 $20.67 $15.73 7
2015-10-06 $20.50 $20.67 $20.50 $20.67 $15.73 1,484
2015-10-05 $20.45 $20.51 $20.45 $20.51 $15.61 1,101
2015-10-02 $20.25 $20.25 $20.25 $20.25 $15.41 0
2015-10-01 $20.25 $20.25 $20.25 $20.25 $15.41 164
2015-09-30 $20.33 $20.33 $20.33 $20.33 $15.42 65
2015-09-29 $20.33 $20.33 $20.33 $20.33 $15.42 67
2015-09-28 $20.20 $20.33 $20.20 $20.33 $15.42 550
2015-09-25 $20.65 $20.65 $20.65 $20.65 $15.66 0
2015-09-24 $20.65 $20.65 $20.65 $20.65 $15.66 16
2015-09-23 $20.65 $20.65 $20.65 $20.65 $15.66 0
2015-09-22 $20.65 $20.65 $20.65 $20.65 $15.66 0
2015-09-21 $20.31 $20.65 $20.31 $20.65 $15.66 287
2015-09-18 $20.31 $20.31 $20.31 $20.31 $15.40 0
2015-09-17 $20.50 $20.50 $20.31 $20.31 $15.40 1,381
2015-09-16 $20.60 $20.60 $20.60 $20.60 $15.62 0
2015-09-15 $20.60 $20.60 $20.60 $20.60 $15.62 0
2015-09-14 $20.60 $20.60 $20.60 $20.60 $15.62 0
2015-09-11 $20.60 $20.60 $20.60 $20.60 $15.62 0
2015-09-10 $20.60 $20.60 $20.60 $20.60 $15.62 101
2015-09-09 $20.25 $20.25 $20.25 $20.25 $15.35 14
2015-09-08 $20.25 $20.25 $20.25 $20.25 $15.35 10
2015-09-04 $20.24 $20.25 $20.24 $20.25 $15.35 538
2015-09-03 $20.30 $20.30 $20.30 $20.30 $15.39 129
2015-09-02 $20.54 $20.54 $20.23 $20.23 $15.34 1,026
2015-09-01 $20.61 $20.61 $20.61 $20.61 $15.63 150
2015-08-31 $20.65 $20.72 $20.57 $20.67 $15.61 1,179

VanEck Vectors Emerging Markets Aggregate Bond ETF (EMAG) News Headlines

Recent VanEck Vectors Emerging Markets Aggregate Bond ETF (EMAG) News
Similar Companies to VanEck Vectors Emerging Markets Aggregate Bond ETF (EMAG) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.