VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) Exchange: NYSE ARCA

Data as of April 26, 2024

$24.54 ($0.04) 0.16%

VanEck J.P. Morgan EM Local Currency Bond ETF - Daily Information
Click for more stock information on VanEck J.P. Morgan EM Local Currency Bond ETF.
Daily Information Data
Date April 26, 2024
Open $24.50
Previous Close $24.54
High $24.54
Low $24.50
Adjusted Open $24.50
Previous Adjusted Close $24.54
Adjusted High $24.54
Adjusted Low $24.50

About VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Emerging Markets Global Core Index is comprised of bonds issued by emerging market governments and denominated in the local currency of the issuer. As of June 30, 20 20 , the Emerging Markets Global Core Index included 229 bonds of 19 sovereign issuers. This 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 Emerging Markets Global Core Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Emerging Markets Global Core Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Emerging Markets Global Core Index . Because of the practical difficulties and expense of purchasing all of the securities in the Emerging Markets Global Core Index, the Fund does not purchase all of the securities in the Emerging Markets Global Core 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 Emerging Markets Global Core Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Emerging Markets Global Core 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 Emerging Markets Global Core Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the government sector.

Historical Stock Data for VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC)

Date Open High Low Close Adj.Close Volume
2024-04-05 $24.50 $24.54 $24.50 $24.54 $24.54 852,363
2024-04-04 $24.55 $24.60 $24.50 $24.50 $24.50 461,090
2024-04-03 $24.34 $24.46 $24.31 $24.45 $24.45 719,751
2024-04-02 $24.30 $24.36 $24.27 $24.36 $24.36 574,137
2024-04-01 $24.43 $24.43 $24.26 $24.26 $24.26 1,043,383
2024-03-28 $24.53 $24.56 $24.50 $24.51 $24.38 491,448
2024-03-27 $24.56 $24.59 $24.51 $24.56 $24.43 483,861
2024-03-26 $24.60 $24.60 $24.51 $24.54 $24.54 2,631,340
2024-03-25 $24.58 $24.60 $24.55 $24.60 $24.60 832,644
2024-03-22 $24.57 $24.59 $24.47 $24.50 $24.50 2,087,834
2024-03-21 $24.71 $24.71 $24.59 $24.63 $24.63 2,738,774
2024-03-20 $24.55 $24.68 $24.54 $24.67 $24.67 2,666,643
2024-03-19 $24.54 $24.56 $24.50 $24.53 $24.53 3,386,209
2024-03-18 $24.71 $24.73 $24.54 $24.56 $24.56 4,749,558
2024-03-15 $24.80 $24.83 $24.77 $24.81 $24.81 2,183,342
2024-03-14 $24.93 $24.93 $24.78 $24.79 $24.79 1,829,876
2024-03-13 $24.85 $24.98 $24.85 $24.93 $24.93 2,739,659
2024-03-12 $24.84 $24.86 $24.78 $24.85 $24.85 492,433
2024-03-11 $24.91 $24.94 $24.88 $24.90 $24.90 647,101
2024-03-08 $24.87 $25.00 $24.86 $24.92 $24.92 8,205,836
2024-03-07 $24.74 $24.78 $24.72 $24.77 $24.77 719,389
2024-03-06 $24.75 $24.78 $24.68 $24.68 $24.68 1,400,797
2024-03-05 $24.75 $24.79 $24.71 $24.73 $24.73 641,152
2024-03-04 $24.73 $24.74 $24.70 $24.74 $24.74 1,216,750
2024-03-01 $24.71 $24.76 $24.65 $24.72 $24.72 531,231
2024-02-29 $24.82 $24.85 $24.76 $24.79 $24.67 838,674
2024-02-28 $24.80 $24.82 $24.72 $24.78 $24.66 3,199,265
2024-02-27 $24.84 $24.87 $24.82 $24.85 $24.73 476,165
2024-02-26 $24.73 $24.82 $24.71 $24.80 $24.68 2,098,558
2024-02-23 $24.77 $24.77 $24.70 $24.75 $24.63 321,210
2024-02-22 $24.80 $24.82 $24.76 $24.78 $24.66 654,786
2024-02-21 $24.85 $24.85 $24.77 $24.80 $24.80 780,488
2024-02-20 $24.84 $24.87 $24.75 $24.76 $24.76 2,268,641
2024-02-16 $24.71 $24.78 $24.68 $24.74 $24.74 556,470
2024-02-15 $24.72 $24.84 $24.68 $24.81 $24.81 3,098,023
2024-02-14 $24.64 $24.67 $24.60 $24.65 $24.65 1,261,759
2024-02-13 $24.65 $24.65 $24.52 $24.54 $24.54 5,554,748
2024-02-12 $24.79 $24.81 $24.77 $24.78 $24.78 302,172
2024-02-09 $24.76 $24.79 $24.73 $24.77 $24.77 620,997
2024-02-08 $24.74 $24.74 $24.68 $24.74 $24.74 868,716
2024-02-07 $24.78 $24.83 $24.72 $24.77 $24.77 1,229,871
2024-02-06 $24.72 $24.81 $24.70 $24.78 $24.78 445,806
2024-02-05 $24.67 $24.69 $24.59 $24.68 $24.68 860,700
2024-02-02 $24.88 $24.90 $24.78 $24.89 $24.89 4,182,224
2024-02-01 $24.99 $25.09 $24.95 $25.06 $25.06 672,056
2024-01-31 $25.15 $25.16 $24.95 $24.97 $24.84 2,251,138
2024-01-30 $25.03 $25.08 $24.80 $25.08 $24.95 1,548,258
2024-01-29 $25.00 $25.01 $24.94 $25.00 $24.87 1,037,745
2024-01-26 $25.04 $25.06 $24.99 $25.00 $24.87 375,793
2024-01-25 $25.04 $25.04 $24.96 $25.01 $24.88 492,817
2024-01-24 $25.10 $25.10 $24.99 $25.01 $24.88 1,092,692
2024-01-23 $24.97 $24.97 $24.84 $24.90 $24.78 647,833
2024-01-22 $25.02 $25.03 $24.95 $24.97 $24.84 560,792
2024-01-19 $25.02 $25.04 $24.93 $25.03 $24.90 888,034
2024-01-18 $24.95 $24.96 $24.89 $24.94 $24.82 986,384
2024-01-17 $24.78 $24.92 $24.78 $24.90 $24.78 1,194,727
2024-01-16 $25.11 $25.12 $24.87 $24.90 $24.78 3,065,217
2024-01-12 $25.34 $25.41 $25.28 $25.30 $25.30 1,153,364
2024-01-11 $25.20 $25.27 $25.14 $25.25 $25.25 427,401
2024-01-10 $25.07 $25.15 $25.07 $25.12 $25.12 594,569
2024-01-09 $25.12 $25.16 $25.08 $25.08 $25.08 501,211
2024-01-08 $25.10 $25.20 $25.08 $25.16 $25.16 718,647
2024-01-05 $25.05 $25.25 $25.05 $25.09 $25.09 1,341,955
2024-01-04 $25.01 $25.08 $25.01 $25.04 $25.04 1,026,663
2024-01-03 $25.05 $25.11 $25.00 $25.07 $25.07 778,649
2024-01-02 $25.23 $25.32 $25.15 $25.15 $25.15 945,282
2023-12-29 $25.39 $25.41 $25.35 $25.35 $25.35 1,273,628
2023-12-28 $25.42 $25.48 $25.30 $25.34 $25.34 2,927,013
2023-12-27 $25.35 $25.44 $25.31 $25.41 $25.41 7,370,781
2023-12-26 $25.53 $25.55 $25.45 $25.46 $25.33 2,927,327
2023-12-22 $25.55 $25.59 $25.48 $25.51 $25.51 4,455,415
2023-12-21 $25.55 $25.57 $25.46 $25.52 $25.52 729,272
2023-12-20 $25.47 $25.50 $25.40 $25.41 $25.41 1,436,243
2023-12-19 $25.43 $25.51 $25.39 $25.50 $25.50 754,994
2023-12-18 $25.31 $25.35 $25.25 $25.33 $25.33 639,163
2023-12-15 $25.28 $25.33 $25.25 $25.27 $25.27 1,181,692
2023-12-14 $25.19 $25.42 $25.15 $25.39 $25.39 2,592,291
2023-12-13 $24.76 $25.10 $24.71 $25.10 $25.10 1,405,605
2023-12-12 $24.71 $24.77 $24.68 $24.76 $24.76 663,188
2023-12-11 $24.66 $24.73 $24.64 $24.71 $24.71 2,729,082
2023-12-08 $24.76 $24.81 $24.67 $24.69 $24.69 1,466,230
2023-12-07 $24.89 $24.89 $24.82 $24.84 $24.84 659,620
2023-12-06 $24.85 $24.88 $24.81 $24.81 $24.81 870,012
2023-12-05 $24.80 $24.86 $24.73 $24.77 $24.77 874,275
2023-12-04 $24.85 $24.98 $24.71 $24.78 $24.78 857,043
2023-12-01 $24.82 $25.04 $24.81 $24.98 $24.98 1,836,315
2023-11-30 $24.96 $24.96 $24.82 $24.89 $24.77 502,755
2023-11-29 $25.12 $25.16 $25.02 $25.02 $24.90 725,680
2023-11-28 $25.05 $25.13 $25.01 $25.06 $24.94 6,437,078
2023-11-27 $24.94 $25.00 $24.93 $24.95 $24.83 1,556,287
2023-11-24 $24.88 $24.94 $24.83 $24.93 $24.81 622,383
2023-11-22 $24.89 $24.90 $24.82 $24.86 $24.86 508,635
2023-11-21 $25.08 $25.09 $24.92 $24.93 $24.93 2,633,434
2023-11-20 $24.89 $25.14 $24.89 $25.09 $25.09 2,152,293
2023-11-17 $24.87 $24.88 $24.80 $24.87 $24.87 651,868
2023-11-16 $24.82 $24.88 $24.77 $24.82 $24.82 640,295
2023-11-15 $24.72 $24.76 $24.66 $24.74 $24.74 1,848,566
2023-11-14 $24.55 $24.76 $24.54 $24.76 $24.76 857,729
2023-11-13 $24.17 $24.26 $24.14 $24.26 $24.26 920,233
2023-11-10 $24.29 $24.29 $24.21 $24.25 $24.25 1,101,564
2023-11-09 $24.36 $24.42 $24.17 $24.18 $24.18 1,204,913
2023-11-08 $24.37 $24.42 $24.33 $24.37 $24.37 1,017,402
2023-11-07 $24.39 $24.44 $24.32 $24.41 $24.41 1,066,612
2023-11-06 $24.41 $24.42 $24.36 $24.39 $24.39 2,072,609
2023-11-03 $24.32 $24.41 $24.29 $24.37 $24.37 2,071,610
2023-11-02 $24.00 $24.05 $23.95 $24.05 $24.05 2,515,792
2023-11-01 $23.62 $23.80 $23.56 $23.79 $23.79 1,005,093
2023-10-31 $23.72 $23.74 $23.65 $23.70 $23.58 435,061
2023-10-30 $23.76 $23.78 $23.64 $23.71 $23.59 756,405
2023-10-27 $23.68 $23.74 $23.64 $23.67 $23.67 906,574
2023-10-26 $23.51 $23.59 $23.49 $23.58 $23.58 701,522
2023-10-25 $23.51 $23.53 $23.42 $23.45 $23.45 666,385
2023-10-24 $23.55 $23.60 $23.52 $23.59 $23.59 1,648,351
2023-10-23 $23.44 $23.57 $23.40 $23.54 $23.54 853,643
2023-10-20 $23.44 $23.50 $23.42 $23.45 $23.45 618,980
2023-10-19 $23.45 $23.57 $23.43 $23.47 $23.47 695,349
2023-10-18 $23.57 $23.58 $23.42 $23.47 $23.47 1,362,910
2023-10-17 $23.57 $23.69 $23.55 $23.63 $23.63 1,997,848
2023-10-16 $23.68 $23.73 $23.65 $23.72 $23.72 1,147,949
2023-10-13 $23.69 $23.69 $23.59 $23.62 $23.62 438,746
2023-10-12 $23.71 $23.74 $23.57 $23.60 $23.60 2,015,789
2023-10-11 $23.67 $23.76 $23.65 $23.75 $23.75 3,076,692
2023-10-10 $23.47 $23.56 $23.45 $23.55 $23.55 769,798
2023-10-09 $23.31 $23.39 $23.27 $23.38 $23.38 504,707
2023-10-06 $23.16 $23.36 $23.11 $23.31 $23.31 807,413
2023-10-05 $23.38 $23.38 $23.24 $23.30 $23.30 1,557,333
2023-10-04 $23.39 $23.40 $23.13 $23.32 $23.32 8,379,818
2023-10-03 $23.51 $23.51 $23.29 $23.29 $23.29 2,978,531
2023-10-02 $23.67 $23.69 $23.54 $23.55 $23.55 753,527
2023-09-29 $23.95 $24.01 $23.85 $23.87 $23.74 3,171,860
2023-09-28 $23.70 $23.80 $23.65 $23.78 $23.65 652,492
2023-09-27 $23.85 $23.91 $23.62 $23.70 $23.57 883,805
2023-09-26 $24.03 $24.03 $23.85 $23.87 $23.74 945,960
2023-09-25 $24.15 $24.16 $24.07 $24.08 $23.95 449,927
2023-09-22 $24.36 $24.36 $24.20 $24.25 $24.25 3,723,486
2023-09-21 $24.32 $24.34 $24.25 $24.25 $24.25 1,540,788
2023-09-20 $24.56 $24.59 $24.43 $24.45 $24.45 1,598,103
2023-09-19 $24.50 $24.53 $24.43 $24.46 $24.46 1,524,097
2023-09-18 $24.52 $24.55 $24.47 $24.53 $24.53 1,332,379
2023-09-15 $24.51 $24.55 $24.49 $24.51 $24.51 323,872
2023-09-14 $24.53 $24.58 $24.49 $24.50 $24.50 375,799
2023-09-13 $24.51 $24.61 $24.49 $24.55 $24.55 1,024,090
2023-09-12 $24.40 $24.48 $24.39 $24.46 $24.46 1,271,228
2023-09-11 $24.51 $24.52 $24.44 $24.52 $24.52 1,126,846
2023-09-08 $24.46 $24.51 $24.36 $24.37 $24.37 1,707,826
2023-09-07 $24.45 $24.48 $24.33 $24.38 $24.38 2,779,978
2023-09-06 $24.53 $24.55 $24.39 $24.43 $24.43 4,274,583
2023-09-05 $24.73 $24.74 $24.58 $24.60 $24.60 1,390,430
2023-09-01 $25.07 $25.11 $24.90 $24.93 $24.93 1,080,463
2023-08-31 $25.17 $25.21 $25.11 $25.13 $25.13 670,473
2023-08-30 $25.28 $25.33 $25.22 $25.23 $25.23 740,477
2023-08-29 $25.07 $25.27 $25.05 $25.26 $25.26 1,178,668
2023-08-28 $25.06 $25.12 $25.03 $25.11 $25.11 491,338
2023-08-25 $25.08 $25.17 $24.98 $25.08 $25.08 918,770
2023-08-24 $25.07 $25.14 $25.02 $25.05 $25.05 8,635,744
2023-08-23 $24.96 $25.14 $24.95 $25.14 $25.14 597,866
2023-08-22 $24.88 $24.91 $24.83 $24.86 $24.86 575,900
2023-08-21 $24.88 $24.88 $24.80 $24.84 $24.84 620,477
2023-08-18 $24.85 $24.93 $24.81 $24.89 $24.89 367,791
2023-08-17 $24.96 $24.98 $24.79 $24.83 $24.83 1,360,304
2023-08-16 $24.95 $25.03 $24.84 $24.87 $24.87 1,653,211
2023-08-15 $25.00 $25.01 $24.92 $24.95 $24.95 2,782,068
2023-08-14 $25.04 $25.08 $24.96 $25.03 $25.03 1,323,792
2023-08-11 $25.23 $25.29 $25.17 $25.19 $25.19 921,713
2023-08-10 $25.32 $25.40 $25.22 $25.22 $25.22 862,395
2023-08-09 $25.20 $25.24 $25.17 $25.20 $25.20 526,801
2023-08-08 $25.10 $25.17 $25.06 $25.16 $25.16 858,112
2023-08-07 $25.29 $25.32 $25.20 $25.23 $25.23 439,646
2023-08-04 $25.33 $25.43 $25.31 $25.33 $25.33 1,551,333
2023-08-03 $25.25 $25.25 $25.09 $25.14 $25.14 2,607,165
2023-08-02 $25.47 $25.47 $25.30 $25.37 $25.37 851,673
2023-08-01 $25.70 $25.70 $25.49 $25.49 $25.49 1,485,159
2023-07-31 $25.91 $25.96 $25.90 $25.90 $25.76 1,377,161
2023-07-28 $25.83 $25.91 $25.82 $25.90 $25.76 847,517
2023-07-27 $25.91 $25.92 $25.68 $25.68 $25.54 699,230
2023-07-26 $25.86 $25.96 $25.82 $25.91 $25.77 1,734,960
2023-07-25 $25.86 $25.91 $25.81 $25.83 $25.69 1,017,819
2023-07-24 $25.86 $25.93 $25.84 $25.85 $25.71 491,002
2023-07-21 $25.86 $25.92 $25.83 $25.84 $25.70 1,792,593
2023-07-20 $25.94 $25.96 $25.78 $25.82 $25.68 1,824,973
2023-07-19 $26.04 $26.04 $25.92 $25.97 $25.83 2,325,115
2023-07-18 $26.03 $26.11 $26.03 $26.04 $25.90 1,523,401
2023-07-17 $25.91 $26.02 $25.86 $26.01 $25.87 1,427,232
2023-07-14 $26.00 $26.03 $25.94 $25.96 $25.82 2,315,902
2023-07-13 $25.94 $26.05 $25.94 $26.05 $25.91 2,139,792
2023-07-12 $25.71 $25.87 $25.70 $25.82 $25.68 1,807,021
2023-07-11 $25.35 $25.48 $25.31 $25.48 $25.35 4,715,211
2023-07-10 $25.27 $25.36 $25.23 $25.35 $25.22 413,829
2023-07-07 $25.16 $25.32 $25.14 $25.27 $25.14 890,440
2023-07-06 $25.27 $25.27 $24.96 $25.09 $24.96 2,876,219
2023-07-05 $25.48 $25.50 $25.38 $25.40 $25.27 464,980
2023-07-03 $25.49 $25.58 $25.48 $25.51 $25.38 830,759
2023-06-30 $25.51 $25.57 $25.47 $25.56 $25.30 536,177
2023-06-29 $25.36 $25.43 $25.36 $25.39 $25.13 438,455
2023-06-28 $25.48 $25.54 $25.43 $25.51 $25.25 995,344
2023-06-27 $25.67 $25.67 $25.56 $25.59 $25.33 509,843
2023-06-26 $25.54 $25.55 $25.48 $25.49 $25.23 631,449
2023-06-23 $25.53 $25.58 $25.44 $25.47 $25.21 1,075,864
2023-06-22 $25.60 $25.62 $25.54 $25.56 $25.30 612,745
2023-06-21 $25.55 $25.71 $25.53 $25.71 $25.45 1,774,137
2023-06-20 $25.53 $25.59 $25.52 $25.53 $25.27 1,258,576
2023-06-16 $25.59 $25.64 $25.54 $25.58 $25.58 349,257
2023-06-15 $25.54 $25.71 $25.53 $25.65 $25.65 1,518,508
2023-06-14 $25.49 $25.59 $25.39 $25.52 $25.52 987,890
2023-06-13 $25.47 $25.48 $25.35 $25.35 $25.35 855,050
2023-06-12 $25.39 $25.41 $25.31 $25.38 $25.38 598,952
2023-06-09 $25.36 $25.42 $25.35 $25.36 $25.36 612,393
2023-06-08 $25.24 $25.33 $25.23 $25.32 $25.32 1,171,604
2023-06-07 $25.22 $25.27 $25.11 $25.12 $25.12 1,038,957
2023-06-06 $25.11 $25.21 $25.08 $25.21 $25.21 806,373
2023-06-05 $25.03 $25.18 $25.03 $25.13 $25.13 1,065,300
2023-06-02 $25.16 $25.17 $25.03 $25.03 $25.03 703,759
2023-06-01 $25.06 $25.09 $24.96 $25.08 $25.08 1,449,010
2023-05-31 $24.98 $25.04 $24.88 $25.00 $24.87 756,179
2023-05-30 $25.06 $25.09 $25.04 $25.08 $24.95 2,449,264
2023-05-26 $25.01 $25.08 $24.98 $25.08 $25.08 1,174,548
2023-05-25 $25.05 $25.06 $24.90 $24.93 $24.93 2,594,981
2023-05-24 $25.22 $25.22 $25.08 $25.10 $25.10 1,371,978
2023-05-23 $25.09 $25.16 $25.06 $25.13 $25.13 1,232,223
2023-05-22 $25.15 $25.20 $25.09 $25.10 $25.10 1,859,967
2023-05-19 $25.13 $25.23 $25.11 $25.14 $25.14 2,050,824
2023-05-18 $25.20 $25.20 $25.11 $25.17 $25.17 1,069,945
2023-05-17 $25.33 $25.36 $25.27 $25.34 $25.34 3,360,089
2023-05-16 $25.42 $25.45 $25.36 $25.37 $25.37 901,562
2023-05-15 $25.38 $25.49 $25.34 $25.47 $25.47 1,257,895
2023-05-12 $25.29 $25.30 $25.16 $25.19 $25.19 979,796
2023-05-11 $25.28 $25.33 $25.24 $25.30 $25.30 2,477,681
2023-05-10 $25.34 $25.43 $25.30 $25.41 $25.41 3,612,976
2023-05-09 $25.19 $25.26 $25.18 $25.24 $25.24 858,476
2023-05-08 $25.30 $25.39 $25.25 $25.26 $25.26 1,437,479
2023-05-05 $25.21 $25.35 $25.18 $25.35 $25.35 1,184,882
2023-05-04 $25.21 $25.26 $25.17 $25.21 $25.21 1,190,596
2023-05-03 $25.14 $25.27 $25.11 $25.19 $25.19 1,027,297
2023-05-02 $25.01 $25.08 $24.99 $25.05 $25.05 1,774,961
2023-05-01 $24.98 $25.00 $24.82 $24.83 $24.83 935,498
2023-04-28 $25.08 $25.16 $25.05 $25.14 $25.14 1,533,650
2023-04-27 $24.98 $25.04 $24.97 $25.02 $25.02 609,449
2023-04-26 $25.05 $25.05 $24.96 $24.96 $24.96 2,926,256
2023-04-25 $24.95 $24.98 $24.89 $24.92 $24.92 632,744
2023-04-24 $24.89 $24.98 $24.88 $24.97 $24.97 712,021
2023-04-21 $25.04 $25.04 $24.93 $24.98 $24.86 586,063
2023-04-20 $24.90 $25.02 $24.86 $25.00 $24.88 794,505
2023-04-19 $24.94 $24.97 $24.87 $24.87 $24.75 950,835
2023-04-18 $25.02 $25.07 $24.99 $25.02 $24.90 1,878,927
2023-04-17 $25.06 $25.09 $24.97 $25.01 $24.89 1,135,868
2023-04-14 $25.18 $25.28 $25.07 $25.14 $25.02 4,583,170
2023-04-13 $25.30 $25.36 $25.30 $25.30 $25.18 931,812
2023-04-12 $25.19 $25.21 $25.13 $25.15 $25.03 978,033
2023-04-11 $25.05 $25.05 $24.98 $25.01 $24.89 1,256,874
2023-04-10 $24.90 $24.93 $24.85 $24.93 $24.81 2,598,165
2023-04-06 $25.10 $25.16 $25.05 $25.05 $24.93 5,652,048
2023-04-05 $25.22 $25.30 $25.12 $25.14 $25.02 672,164
2023-04-04 $25.11 $25.22 $25.10 $25.20 $25.08 1,603,661
2023-04-03 $25.09 $25.19 $25.09 $25.16 $25.04 795,546
2023-03-31 $25.24 $25.28 $25.21 $25.25 $25.00 1,242,727
2023-03-30 $25.17 $25.21 $25.12 $25.20 $24.95 574,070
2023-03-29 $24.97 $25.06 $24.96 $25.02 $24.77 6,325,034
2023-03-28 $24.97 $25.01 $24.94 $24.98 $24.73 649,599
2023-03-27 $24.82 $24.89 $24.80 $24.87 $24.63 5,332,779
2023-03-24 $24.85 $24.88 $24.80 $24.85 $24.85 2,856,199
2023-03-23 $24.95 $25.04 $24.94 $24.98 $24.98 1,414,381
2023-03-22 $24.69 $25.05 $24.67 $24.99 $24.99 1,478,179
2023-03-21 $24.64 $24.65 $24.59 $24.63 $24.63 344,833
2023-03-20 $24.54 $24.63 $24.52 $24.57 $24.57 2,005,879
2023-03-17 $24.51 $24.56 $24.48 $24.50 $24.50 687,896
2023-03-16 $24.38 $24.45 $24.34 $24.44 $24.44 771,573
2023-03-15 $24.36 $24.47 $24.29 $24.34 $24.34 1,944,185
2023-03-14 $24.62 $24.66 $24.53 $24.60 $24.60 901,684
2023-03-13 $24.60 $24.77 $24.59 $24.62 $24.62 2,524,398
2023-03-10 $24.53 $24.71 $24.52 $24.58 $24.58 1,185,404
2023-03-09 $24.46 $24.54 $24.40 $24.41 $24.41 601,560
2023-03-08 $24.42 $24.51 $24.38 $24.42 $24.42 738,163
2023-03-07 $24.56 $24.56 $24.33 $24.35 $24.35 912,709
2023-03-06 $24.58 $24.64 $24.57 $24.60 $24.60 1,055,888
2023-03-03 $24.48 $24.57 $24.41 $24.56 $24.56 1,001,059
2023-03-02 $24.38 $24.44 $24.36 $24.40 $24.40 1,067,679
2023-03-01 $24.51 $24.59 $24.42 $24.54 $24.54 1,781,368
2023-02-28 $24.45 $24.51 $24.41 $24.43 $24.32 933,435
2023-02-27 $24.48 $24.52 $24.45 $24.51 $24.40 1,027,513
2023-02-24 $24.39 $24.45 $24.37 $24.39 $24.28 1,364,474
2023-02-23 $24.54 $24.60 $24.51 $24.57 $24.57 670,923
2023-02-22 $24.49 $24.55 $24.46 $24.51 $24.51 4,876,259
2023-02-21 $24.48 $24.51 $24.37 $24.37 $24.37 2,920,065
2023-02-17 $24.52 $24.65 $24.48 $24.64 $24.64 589,356
2023-02-16 $24.51 $24.62 $24.46 $24.56 $24.56 1,451,429
2023-02-15 $24.63 $24.65 $24.55 $24.62 $24.62 558,165
2023-02-14 $24.80 $24.88 $24.72 $24.78 $24.78 902,009
2023-02-13 $24.76 $24.85 $24.75 $24.82 $24.82 1,956,540
2023-02-10 $24.81 $24.82 $24.74 $24.76 $24.76 1,732,601
2023-02-09 $25.05 $25.06 $24.88 $24.89 $24.89 1,037,357
2023-02-08 $24.94 $24.95 $24.85 $24.91 $24.91 1,434,430
2023-02-07 $24.83 $25.01 $24.73 $24.90 $24.90 1,422,338
2023-02-06 $24.89 $24.93 $24.72 $24.83 $24.83 2,540,262
2023-02-03 $25.23 $25.29 $25.01 $25.06 $25.06 2,117,145
2023-02-02 $25.60 $25.63 $25.48 $25.51 $25.51 1,531,885
2023-02-01 $25.26 $25.52 $25.21 $25.50 $25.50 1,184,973
2023-01-31 $25.28 $25.31 $25.21 $25.27 $25.15 5,680,552
2023-01-30 $25.29 $25.33 $25.22 $25.23 $25.11 1,127,221
2023-01-27 $25.36 $25.40 $25.31 $25.36 $25.24 987,109
2023-01-26 $25.46 $25.48 $25.39 $25.44 $25.32 3,537,957
2023-01-25 $25.39 $25.53 $25.39 $25.49 $25.37 1,454,784
2023-01-24 $25.25 $25.39 $25.24 $25.38 $25.26 821,973
2023-01-23 $25.22 $25.29 $25.20 $25.25 $25.13 683,235
2023-01-20 $25.16 $25.30 $25.14 $25.29 $25.17 1,432,982
2023-01-19 $25.11 $25.19 $25.04 $25.19 $25.07 4,489,592
2023-01-18 $25.43 $25.46 $25.14 $25.16 $25.04 1,030,886
2023-01-17 $25.15 $25.20 $25.13 $25.17 $25.05 1,770,451
2023-01-13 $25.22 $25.33 $25.21 $25.31 $25.19 1,661,228
2023-01-12 $25.18 $25.34 $25.07 $25.30 $25.18 1,949,609
2023-01-11 $24.93 $25.03 $24.89 $25.01 $24.89 2,654,507
2023-01-10 $24.80 $24.90 $24.78 $24.89 $24.77 874,014
2023-01-09 $24.79 $24.89 $24.74 $24.82 $24.70 2,572,176
2023-01-06 $24.42 $24.78 $24.39 $24.78 $24.66 1,803,919
2023-01-05 $24.24 $24.37 $24.20 $24.30 $24.19 1,145,256
2023-01-04 $24.31 $24.35 $24.21 $24.30 $24.19 1,575,128
2023-01-03 $24.26 $24.31 $24.14 $24.14 $24.03 693,321
2022-12-30 $24.23 $24.27 $24.21 $24.23 $24.12 517,163
2022-12-29 $24.26 $24.29 $24.22 $24.23 $24.12 628,635
2022-12-28 $24.16 $24.20 $24.08 $24.08 $23.97 650,613
2022-12-27 $24.22 $24.29 $24.20 $24.22 $23.99 527,233
2022-12-23 $24.45 $24.48 $24.41 $24.42 $24.42 466,301
2022-12-22 $24.38 $24.44 $24.35 $24.38 $24.38 509,694
2022-12-21 $24.33 $24.43 $24.33 $24.42 $24.42 1,835,662
2022-12-20 $24.22 $24.31 $24.22 $24.28 $24.28 770,961
2022-12-19 $24.18 $24.22 $24.13 $24.22 $24.22 863,842
2022-12-16 $24.17 $24.20 $24.08 $24.15 $24.15 1,541,020
2022-12-15 $24.33 $24.35 $24.17 $24.22 $24.22 1,015,573
2022-12-14 $24.31 $24.41 $24.21 $24.36 $24.36 847,798
2022-12-13 $24.40 $24.47 $24.32 $24.36 $24.36 704,265
2022-12-12 $24.09 $24.10 $23.94 $24.07 $24.07 1,752,558
2022-12-09 $24.19 $24.22 $24.13 $24.17 $24.17 803,751
2022-12-08 $24.26 $24.31 $24.20 $24.30 $24.30 1,377,920
2022-12-07 $24.21 $24.33 $24.20 $24.32 $24.32 1,692,453
2022-12-06 $24.15 $24.16 $24.03 $24.10 $24.10 3,740,956
2022-12-05 $24.28 $24.31 $24.07 $24.07 $24.07 821,128
2022-12-02 $24.26 $24.38 $24.18 $24.38 $24.38 855,656
2022-12-01 $24.17 $24.29 $24.13 $24.29 $24.29 759,999
2022-11-30 $24.11 $24.27 $24.01 $24.24 $24.24 591,485
2022-11-29 $23.96 $24.03 $23.95 $23.99 $23.99 818,489
2022-11-28 $23.90 $23.95 $23.81 $23.85 $23.85 915,736
2022-11-25 $23.84 $23.90 $23.82 $23.82 $23.82 269,466
2022-11-23 $23.72 $23.92 $23.72 $23.91 $23.91 1,106,300
2022-11-22 $23.63 $23.73 $23.61 $23.71 $23.71 524,937
2022-11-21 $23.56 $23.60 $23.51 $23.54 $23.54 492,153
2022-11-18 $23.63 $23.69 $23.58 $23.60 $23.60 987,370
2022-11-17 $23.45 $23.55 $23.43 $23.53 $23.53 1,388,855
2022-11-16 $23.85 $23.88 $23.65 $23.70 $23.70 1,659,141
2022-11-15 $23.88 $23.94 $23.67 $23.77 $23.77 2,593,403
2022-11-14 $23.64 $23.77 $23.61 $23.70 $23.70 2,128,714
2022-11-11 $23.72 $23.75 $23.60 $23.66 $23.66 832,623
2022-11-10 $23.48 $23.84 $23.42 $23.72 $23.72 3,394,126
2022-11-09 $23.04 $23.15 $22.94 $22.99 $22.99 3,125,740
2022-11-08 $22.97 $23.14 $22.96 $23.10 $23.10 700,665
2022-11-07 $22.96 $22.99 $22.91 $22.96 $22.96 1,352,083
2022-11-04 $22.82 $22.94 $22.75 $22.89 $22.89 1,173,827
2022-11-03 $22.42 $22.55 $22.41 $22.52 $22.52 592,029
2022-11-02 $22.69 $22.89 $22.47 $22.51 $22.51 1,292,721
2022-11-01 $22.73 $22.75 $22.58 $22.63 $22.63 823,755
2022-10-31 $22.60 $22.69 $22.59 $22.66 $22.54 686,231
2022-10-28 $22.72 $22.79 $22.70 $22.78 $22.66 1,553,073
2022-10-27 $22.78 $22.92 $22.76 $22.82 $22.70 582,804
2022-10-26 $22.82 $22.99 $22.81 $22.89 $22.77 1,570,455
2022-10-25 $22.60 $22.77 $22.60 $22.75 $22.63 1,515,503
2022-10-24 $22.50 $22.51 $22.39 $22.46 $22.34 1,583,329
2022-10-21 $22.45 $22.69 $22.39 $22.67 $22.55 1,266,505
2022-10-20 $22.56 $22.67 $22.48 $22.50 $22.38 735,810
2022-10-19 $22.57 $22.59 $22.49 $22.53 $22.41 549,430
2022-10-18 $22.75 $22.77 $22.64 $22.74 $22.62 1,646,651
2022-10-17 $22.74 $22.79 $22.65 $22.67 $22.55 1,517,390
2022-10-14 $22.76 $22.78 $22.52 $22.53 $22.41 2,026,657
2022-10-13 $22.47 $22.82 $22.38 $22.68 $22.56 3,957,466
2022-10-12 $22.66 $22.75 $22.62 $22.69 $22.57 1,796,504
2022-10-11 $22.76 $22.93 $22.63 $22.72 $22.60 6,108,344
2022-10-10 $22.86 $22.91 $22.79 $22.88 $22.76 788,722
2022-10-07 $22.92 $22.95 $22.84 $22.90 $22.90 677,272
2022-10-06 $23.13 $23.13 $22.93 $22.96 $22.96 1,168,521
2022-10-05 $23.12 $23.19 $23.01 $23.15 $23.15 792,433
2022-10-04 $23.24 $23.35 $23.22 $23.30 $23.30 665,785
2022-10-03 $22.90 $23.13 $22.86 $23.04 $23.04 1,577,516
2022-09-30 $22.90 $22.95 $22.79 $22.80 $22.80 1,794,319
2022-09-29 $22.91 $22.97 $22.80 $22.93 $22.93 1,261,163
2022-09-28 $22.86 $23.15 $22.84 $23.12 $23.12 1,523,346
2022-09-27 $22.94 $23.00 $22.77 $22.83 $22.83 2,838,764
2022-09-26 $23.09 $23.10 $22.78 $22.85 $22.85 2,470,914
2022-09-23 $23.43 $23.43 $23.24 $23.28 $23.28 1,042,487
2022-09-22 $23.63 $23.65 $23.51 $23.62 $23.62 736,214
2022-09-21 $23.69 $23.77 $23.51 $23.60 $23.60 1,318,475
2022-09-20 $23.70 $23.76 $23.69 $23.72 $23.72 469,777
2022-09-19 $23.71 $23.87 $23.68 $23.86 $23.86 906,837
2022-09-16 $23.72 $23.79 $23.63 $23.78 $23.78 1,017,224
2022-09-15 $23.85 $23.90 $23.78 $23.79 $23.79 369,477
2022-09-14 $23.93 $23.99 $23.89 $23.94 $23.94 352,018
2022-09-13 $23.99 $24.04 $23.85 $23.86 $23.86 628,689
2022-09-12 $24.27 $24.32 $24.24 $24.26 $24.26 524,972
2022-09-09 $24.10 $24.17 $24.09 $24.14 $24.14 819,461
2022-09-08 $23.95 $24.03 $23.91 $23.99 $23.99 448,981
2022-09-07 $23.83 $24.06 $23.83 $24.06 $24.06 407,396
2022-09-06 $23.89 $23.89 $23.78 $23.81 $23.81 784,999
2022-09-02 $24.06 $24.10 $23.94 $23.99 $23.99 776,051
2022-09-01 $23.97 $23.98 $23.82 $23.85 $23.85 699,461
2022-08-31 $24.15 $24.23 $24.08 $24.09 $23.97 1,408,304
2022-08-30 $24.31 $24.31 $24.15 $24.18 $24.06 437,555
2022-08-29 $24.21 $24.29 $24.20 $24.23 $24.11 406,680
2022-08-26 $24.39 $24.46 $24.23 $24.24 $24.24 760,831
2022-08-25 $24.25 $24.36 $24.21 $24.35 $24.35 504,946
2022-08-24 $24.14 $24.23 $24.12 $24.18 $24.18 639,893
2022-08-23 $24.10 $24.29 $24.10 $24.21 $24.21 645,246
2022-08-22 $24.14 $24.14 $24.05 $24.11 $24.11 1,272,959
2022-08-19 $24.25 $24.25 $24.17 $24.21 $24.21 1,019,998
2022-08-18 $24.52 $24.52 $24.37 $24.39 $24.39 894,656
2022-08-17 $24.59 $24.67 $24.54 $24.61 $24.61 925,678
2022-08-16 $24.74 $24.79 $24.70 $24.75 $24.75 1,836,047
2022-08-15 $24.87 $24.93 $24.77 $24.84 $24.84 974,015
2022-08-12 $24.93 $25.05 $24.86 $25.04 $25.04 1,672,508
2022-08-11 $25.00 $25.05 $24.84 $24.85 $24.85 1,085,360
2022-08-10 $24.82 $24.98 $24.81 $24.84 $24.84 1,667,480
2022-08-09 $24.51 $24.53 $24.41 $24.43 $24.43 904,025
2022-08-08 $24.46 $24.51 $24.45 $24.48 $24.48 2,466,498
2022-08-05 $24.25 $24.34 $24.20 $24.31 $24.31 724,817
2022-08-04 $24.35 $24.49 $24.32 $24.47 $24.47 369,846
2022-08-03 $24.19 $24.32 $24.08 $24.32 $24.32 1,225,956
2022-08-02 $24.35 $24.40 $24.07 $24.07 $24.07 559,363
2022-08-01 $24.29 $24.51 $24.28 $24.36 $24.36 1,622,449
2022-07-29 $24.24 $24.37 $24.17 $24.34 $24.22 1,260,290
2022-07-28 $24.16 $24.27 $24.10 $24.27 $24.15 2,570,238
2022-07-27 $23.88 $24.12 $23.85 $24.09 $23.97 1,230,621
2022-07-26 $23.92 $23.96 $23.81 $23.81 $23.69 1,008,754
2022-07-25 $23.92 $23.96 $23.87 $23.93 $23.81 1,391,229
2022-07-22 $23.79 $23.92 $23.76 $23.82 $23.70 1,286,468
2022-07-21 $23.67 $23.73 $23.58 $23.68 $23.56 2,373,870
2022-07-20 $23.74 $23.75 $23.62 $23.63 $23.51 473,345
2022-07-19 $23.69 $23.74 $23.67 $23.69 $23.57 708,115
2022-07-18 $23.60 $23.64 $23.42 $23.52 $23.40 5,354,196
2022-07-15 $23.42 $23.56 $23.36 $23.51 $23.39 1,675,550
2022-07-14 $23.24 $23.35 $23.16 $23.28 $23.16 4,924,165
2022-07-13 $23.31 $23.58 $23.31 $23.52 $23.40 1,750,333
2022-07-12 $23.47 $23.52 $23.38 $23.43 $23.31 2,685,416
2022-07-11 $23.61 $23.62 $23.44 $23.47 $23.35 4,484,398
2022-07-08 $23.85 $23.87 $23.75 $23.82 $23.70 758,630
2022-07-07 $23.78 $23.85 $23.78 $23.84 $23.72 780,996
2022-07-06 $23.95 $23.95 $23.51 $23.70 $23.58 4,409,808
2022-07-05 $24.04 $24.05 $23.95 $24.04 $23.92 2,028,323
2022-07-01 $24.22 $24.43 $24.18 $24.39 $24.27 4,544,672
2022-06-30 $24.41 $24.54 $24.35 $24.48 $24.24 1,153,363
2022-06-29 $24.57 $24.69 $24.41 $24.50 $24.26 1,958,704
2022-06-28 $24.55 $24.58 $24.45 $24.48 $24.24 409,033
2022-06-27 $24.58 $24.62 $24.46 $24.53 $24.29 1,288,951
2022-06-24 $24.60 $24.69 $24.57 $24.66 $24.42 2,155,842
2022-06-23 $24.60 $24.68 $24.56 $24.59 $24.35 1,065,985
2022-06-22 $24.56 $24.69 $24.54 $24.62 $24.38 1,465,468
2022-06-21 $24.47 $24.57 $24.47 $24.49 $24.25 897,646
2022-06-17 $24.42 $24.48 $24.34 $24.44 $24.20 1,021,743
2022-06-16 $24.34 $24.53 $24.24 $24.49 $24.25 1,948,408
2022-06-15 $24.31 $24.66 $24.26 $24.62 $24.38 1,423,944
2022-06-14 $24.42 $24.42 $24.08 $24.21 $23.97 6,545,852
2022-06-13 $24.45 $24.47 $24.28 $24.32 $24.08 6,178,436
2022-06-10 $24.90 $24.91 $24.71 $24.72 $24.48 3,568,470
2022-06-09 $25.17 $25.22 $25.07 $25.07 $24.82 1,555,255
2022-06-08 $25.36 $25.39 $25.26 $25.28 $25.03 384,372
2022-06-07 $25.36 $25.42 $25.33 $25.41 $25.16 1,417,985
2022-06-06 $25.59 $25.61 $25.43 $25.43 $25.18 1,686,033
2022-06-03 $25.59 $25.64 $25.50 $25.57 $25.32 1,613,940
2022-06-02 $25.56 $25.66 $25.51 $25.66 $25.41 1,184,342
2022-06-01 $25.58 $25.60 $25.37 $25.39 $25.14 1,899,627
2022-05-31 $25.71 $25.73 $25.62 $25.65 $25.29 1,177,601
2022-05-27 $25.73 $25.80 $25.69 $25.71 $25.35 651,460
2022-05-26 $25.45 $25.71 $25.45 $25.71 $25.35 1,918,672
2022-05-25 $25.42 $25.58 $25.37 $25.55 $25.19 4,768,575
2022-05-24 $25.50 $25.56 $25.50 $25.51 $25.15 1,079,507
2022-05-23 $25.43 $25.52 $25.42 $25.44 $25.08 708,909
2022-05-20 $25.17 $25.26 $25.17 $25.24 $24.88 446,426
2022-05-19 $25.05 $25.16 $25.05 $25.16 $24.81 1,474,057
2022-05-18 $24.85 $24.95 $24.78 $24.80 $24.45 1,753,009
2022-05-17 $24.84 $24.90 $24.78 $24.88 $24.53 1,272,828
2022-05-16 $24.61 $24.74 $24.61 $24.69 $24.34 733,661
2022-05-13 $24.53 $24.63 $24.51 $24.61 $24.26 623,086
2022-05-12 $24.50 $24.63 $24.46 $24.53 $24.18 2,668,711
2022-05-11 $24.58 $24.73 $24.57 $24.60 $24.25 1,140,163
2022-05-10 $24.67 $24.69 $24.53 $24.66 $24.31 3,588,829
2022-05-09 $24.74 $24.77 $24.58 $24.65 $24.30 3,617,321
2022-05-06 $24.94 $25.04 $24.83 $24.94 $24.59 1,533,934
2022-05-05 $25.29 $25.31 $24.93 $25.05 $24.70 1,023,500
2022-05-04 $25.25 $25.57 $25.09 $25.56 $25.20 2,624,602
2022-05-03 $25.21 $25.28 $25.20 $25.27 $24.91 1,729,477
2022-05-02 $25.14 $25.14 $25.02 $25.09 $24.74 5,256,162
2022-04-29 $25.32 $25.39 $25.28 $25.30 $24.94 2,410,810
2022-04-28 $25.26 $25.31 $25.08 $25.30 $24.94 4,638,054
2022-04-27 $25.34 $25.43 $25.26 $25.41 $25.05 3,568,554
2022-04-26 $25.66 $25.66 $25.38 $25.45 $25.09 2,223,897
2022-04-25 $25.76 $25.76 $25.57 $25.72 $25.36 5,040,173
2022-04-22 $26.12 $26.13 $25.93 $25.95 $25.51 766,854
2022-04-21 $26.29 $26.41 $26.26 $26.29 $25.84 2,569,255
2022-04-20 $26.29 $26.37 $26.27 $26.37 $25.92 687,888
2022-04-19 $26.28 $26.32 $26.17 $26.20 $25.75 1,405,714
2022-04-18 $26.40 $26.44 $26.31 $26.40 $25.95 903,539
2022-04-14 $26.43 $26.44 $26.31 $26.36 $25.91 490,218
2022-04-13 $26.57 $26.59 $26.52 $26.56 $26.11 919,065
2022-04-12 $26.57 $26.62 $26.50 $26.57 $26.12 1,903,265
2022-04-11 $26.45 $26.49 $26.39 $26.43 $25.98 832,848
2022-04-08 $26.43 $26.52 $26.39 $26.49 $26.04 581,559
2022-04-07 $26.59 $26.61 $26.49 $26.51 $26.06 885,970
2022-04-06 $26.67 $26.72 $26.52 $26.58 $26.13 1,869,754
2022-04-05 $26.97 $26.99 $26.68 $26.68 $26.22 953,391
2022-04-04 $26.98 $27.04 $26.96 $27.02 $26.56 469,124
2022-04-01 $26.90 $26.98 $26.88 $26.97 $26.51 425,558
2022-03-31 $27.02 $27.10 $26.98 $26.99 $26.44 950,997
2022-03-30 $26.93 $27.11 $26.92 $27.05 $26.50 1,264,820
2022-03-29 $26.98 $27.00 $26.85 $26.94 $26.39 1,206,548
2022-03-28 $26.58 $26.70 $26.56 $26.66 $26.12 709,296
2022-03-25 $26.64 $26.70 $26.58 $26.63 $26.09 697,930
2022-03-24 $26.62 $26.69 $26.54 $26.65 $26.11 453,353
2022-03-23 $26.56 $26.71 $26.49 $26.63 $26.09 545,991
2022-03-22 $26.81 $26.81 $26.51 $26.60 $26.06 524,627
2022-03-21 $27.21 $27.22 $26.62 $26.69 $26.15 1,276,655
2022-03-18 $26.58 $27.08 $26.58 $26.98 $26.43 2,584,211
2022-03-17 $26.54 $26.80 $26.54 $26.75 $26.21 3,790,940
2022-03-16 $26.41 $26.66 $26.36 $26.62 $26.08 1,342,580
2022-03-15 $26.25 $26.33 $26.17 $26.31 $25.78 2,804,275
2022-03-14 $26.34 $26.37 $26.15 $26.16 $25.63 1,021,854
2022-03-11 $26.50 $26.52 $26.28 $26.30 $25.77 2,440,854
2022-03-10 $26.52 $26.55 $26.35 $26.45 $25.91 2,054,646
2022-03-09 $26.53 $26.79 $26.53 $26.64 $26.10 3,635,115
2022-03-08 $26.14 $26.43 $26.01 $26.23 $25.70 3,713,411
2022-03-07 $26.35 $26.35 $25.85 $25.90 $25.38 4,778,626
2022-03-04 $26.53 $26.68 $26.48 $26.58 $26.04 1,914,418
2022-03-03 $26.79 $26.79 $26.60 $26.78 $26.24 4,517,775
2022-03-02 $26.66 $26.79 $26.44 $26.50 $25.96 4,596,688
2022-03-01 $26.97 $27.00 $26.71 $26.80 $26.26 5,837,902
2022-02-28 $27.53 $27.62 $26.78 $27.18 $26.52 7,735,378
2022-02-25 $28.40 $28.58 $28.40 $28.58 $27.89 2,936,898
2022-02-24 $27.97 $27.97 $27.72 $27.92 $27.24 7,942,210
2022-02-23 $29.00 $29.02 $28.81 $28.83 $28.13 4,319,346
2022-02-22 $28.89 $28.97 $28.87 $28.92 $28.22 2,468,967
2022-02-18 $29.10 $29.13 $29.03 $29.05 $28.35 3,340,677
2022-02-17 $29.08 $29.11 $29.02 $29.08 $28.38 2,824,060
2022-02-16 $29.04 $29.17 $29.03 $29.13 $28.42 3,873,563
2022-02-15 $28.95 $29.02 $28.90 $29.01 $28.31 1,843,062
2022-02-14 $28.77 $28.82 $28.73 $28.78 $28.08 2,768,040
2022-02-11 $28.97 $29.00 $28.72 $28.78 $28.08 2,732,812
2022-02-10 $28.92 $29.20 $28.92 $28.97 $28.27 4,355,871
2022-02-09 $28.89 $29.02 $28.89 $28.99 $28.29 2,250,616
2022-02-08 $28.76 $28.85 $28.73 $28.84 $28.14 1,879,359
2022-02-07 $28.74 $28.81 $28.72 $28.77 $28.07 848,852
2022-02-04 $28.71 $28.81 $28.70 $28.78 $28.08 1,626,675
2022-02-03 $28.74 $28.83 $28.71 $28.81 $28.11 1,965,106
2022-02-02 $28.74 $28.80 $28.66 $28.79 $28.09 874,806
2022-02-01 $28.66 $28.70 $28.58 $28.68 $27.99 945,087
2022-01-31 $28.54 $28.71 $28.52 $28.70 $27.88 1,457,904
2022-01-28 $28.43 $28.45 $28.36 $28.44 $27.63 743,248
2022-01-27 $28.55 $28.61 $28.40 $28.43 $27.62 1,337,968
2022-01-26 $28.69 $28.71 $28.39 $28.41 $27.60 4,293,108
2022-01-25 $28.61 $28.70 $28.59 $28.66 $27.84 1,379,703
2022-01-24 $28.64 $28.67 $28.54 $28.65 $27.83 2,001,909
2022-01-21 $28.81 $28.87 $28.74 $28.80 $27.98 3,215,614
2022-01-20 $28.81 $28.88 $28.73 $28.74 $27.92 1,932,863
2022-01-19 $28.59 $28.73 $28.59 $28.71 $27.89 1,331,492
2022-01-18 $28.56 $28.61 $28.33 $28.34 $27.53 3,581,254
2022-01-14 $28.68 $28.70 $28.62 $28.66 $27.84 995,401
2022-01-13 $28.77 $28.78 $28.70 $28.72 $27.90 1,286,789
2022-01-12 $28.66 $28.80 $28.66 $28.80 $27.98 2,001,183
2022-01-11 $28.40 $28.55 $28.37 $28.54 $27.73 2,078,105
2022-01-10 $28.33 $28.41 $28.31 $28.40 $27.59 1,366,925
2022-01-07 $28.42 $28.49 $28.37 $28.48 $27.67 2,655,470
2022-01-06 $28.29 $28.37 $28.29 $28.33 $27.52 966,415
2022-01-05 $28.47 $28.54 $28.30 $28.32 $27.51 2,448,312
2022-01-04 $28.37 $28.48 $28.33 $28.37 $27.56 783,618
2022-01-03 $28.59 $28.59 $28.51 $28.53 $27.72 2,276,314
2021-12-31 $28.62 $28.65 $28.59 $28.60 $27.79 754,539
2021-12-30 $28.51 $28.59 $28.51 $28.59 $27.78 933,762
2021-12-29 $28.51 $28.55 $28.47 $28.50 $27.69 1,508,611
2021-12-28 $28.76 $28.80 $28.73 $28.75 $27.81 1,450,486
2021-12-27 $28.89 $28.93 $28.88 $28.89 $27.95 766,914
2021-12-23 $28.78 $28.95 $28.77 $28.89 $27.95 1,553,457
2021-12-22 $28.59 $28.77 $28.58 $28.77 $27.83 2,224,199
2021-12-21 $28.59 $28.59 $28.43 $28.55 $27.62 2,449,192
2021-12-20 $28.30 $28.45 $28.23 $28.42 $27.49 1,715,391
2021-12-17 $28.39 $28.44 $28.33 $28.34 $27.41 1,082,303
2021-12-16 $28.41 $28.47 $28.39 $28.45 $27.52 1,045,514
2021-12-15 $28.30 $28.44 $28.19 $28.42 $27.49 1,057,124
2021-12-14 $28.51 $28.52 $28.38 $28.38 $27.45 805,753
2021-12-13 $28.63 $28.64 $28.54 $28.55 $27.62 1,295,204
2021-12-10 $28.60 $28.70 $28.60 $28.68 $27.74 1,244,223
2021-12-09 $28.63 $28.66 $28.56 $28.59 $27.66 1,772,531
2021-12-08 $28.58 $28.73 $28.58 $28.72 $27.78 2,394,586
2021-12-07 $28.40 $28.53 $28.40 $28.52 $27.59 910,066
2021-12-06 $28.38 $28.41 $28.32 $28.33 $27.40 941,086
2021-12-03 $28.40 $28.43 $28.29 $28.35 $27.42 2,918,573
2021-12-02 $28.41 $28.45 $28.30 $28.37 $27.44 1,482,922
2021-12-01 $28.51 $28.54 $28.33 $28.33 $27.40 2,753,732
2021-11-30 $28.50 $28.62 $28.35 $28.50 $27.45 3,152,431
2021-11-29 $28.31 $28.34 $28.27 $28.32 $27.28 1,744,103
2021-11-26 $28.34 $28.36 $28.22 $28.27 $27.23 837,966
2021-11-24 $28.42 $28.45 $28.36 $28.44 $27.39 1,541,716
2021-11-23 $28.52 $28.53 $28.39 $28.52 $27.47 3,203,089
2021-11-22 $28.74 $28.81 $28.63 $28.63 $27.58 892,978
2021-11-19 $29.03 $29.03 $28.87 $28.88 $27.82 1,863,041
2021-11-18 $28.96 $29.05 $28.96 $29.03 $27.96 1,419,147
2021-11-17 $29.10 $29.16 $29.08 $29.15 $28.08 1,747,946
2021-11-16 $29.20 $29.24 $29.12 $29.14 $28.07 1,049,663
2021-11-15 $29.38 $29.39 $29.32 $29.34 $28.26 855,241
2021-11-12 $29.43 $29.49 $29.37 $29.37 $28.29 1,067,741
2021-11-11 $29.53 $29.58 $29.43 $29.44 $28.36 1,471,167
2021-11-10 $29.64 $29.66 $29.39 $29.39 $28.31 1,750,325
2021-11-09 $29.65 $29.69 $29.59 $29.68 $28.59 2,150,469
2021-11-08 $29.54 $29.60 $29.53 $29.57 $28.48 1,137,027
2021-11-05 $29.40 $29.54 $29.38 $29.50 $28.42 2,432,588
2021-11-04 $29.25 $29.32 $29.24 $29.28 $28.20 1,219,281
2021-11-03 $29.19 $29.35 $29.10 $29.33 $28.25 2,110,156
2021-11-02 $29.23 $29.26 $29.20 $29.23 $28.16 1,988,771
2021-11-01 $29.26 $29.28 $29.19 $29.21 $28.14 1,237,873
2021-10-29 $29.48 $29.50 $29.40 $29.44 $28.24 1,519,821
2021-10-28 $29.59 $29.67 $29.55 $29.55 $28.34 2,764,406
2021-10-27 $29.70 $29.73 $29.64 $29.66 $28.45 1,416,587
2021-10-26 $29.76 $29.76 $29.66 $29.69 $28.48 943,839
2021-10-25 $29.66 $29.75 $29.66 $29.72 $28.50 1,329,918
2021-10-22 $29.63 $29.67 $29.50 $29.66 $28.45 3,690,540
2021-10-21 $29.77 $29.79 $29.61 $29.64 $28.43 3,316,116
2021-10-20 $29.91 $29.99 $29.90 $29.96 $28.73 2,288,043
2021-10-19 $29.91 $29.96 $29.87 $29.89 $28.67 2,089,309
2021-10-18 $29.77 $29.87 $29.76 $29.83 $28.61 1,492,264
2021-10-15 $29.90 $29.99 $29.88 $29.98 $28.75 2,042,420
2021-10-14 $29.94 $29.96 $29.88 $29.92 $28.70 2,404,219
2021-10-13 $29.76 $29.91 $29.76 $29.89 $28.67 3,516,447
2021-10-12 $29.66 $29.74 $29.62 $29.70 $28.49 4,364,981
2021-10-11 $29.67 $29.71 $29.57 $29.57 $28.36 857,856
2021-10-08 $29.82 $29.82 $29.69 $29.74 $28.52 1,302,528
2021-10-07 $29.77 $29.86 $29.77 $29.81 $28.59 3,493,296
2021-10-06 $29.67 $29.79 $29.66 $29.78 $28.56 2,334,648
2021-10-05 $29.81 $29.83 $29.76 $29.80 $28.58 1,928,942
2021-10-04 $29.94 $29.95 $29.80 $29.87 $28.65 4,144,093
2021-10-01 $30.01 $30.07 $29.96 $30.05 $28.82 2,234,284
2021-09-30 $29.98 $30.06 $29.95 $29.97 $28.63 2,237,187
2021-09-29 $29.99 $30.02 $29.89 $29.91 $28.57 1,769,760
2021-09-28 $30.10 $30.10 $29.98 $30.01 $28.67 3,432,745
2021-09-27 $30.19 $30.28 $30.19 $30.25 $28.89 1,823,538
2021-09-24 $30.28 $30.32 $30.22 $30.29 $28.93 4,192,792
2021-09-23 $30.47 $30.64 $30.44 $30.45 $29.09 1,311,204
2021-09-22 $30.49 $30.62 $30.43 $30.46 $29.10 3,226,704
2021-09-21 $30.44 $30.49 $30.39 $30.48 $29.11 2,853,501
2021-09-20 $30.40 $30.43 $30.31 $30.38 $29.02 2,633,836
2021-09-17 $30.62 $30.64 $30.51 $30.54 $29.17 1,695,763
2021-09-16 $30.73 $30.77 $30.69 $30.69 $29.32 2,602,384
2021-09-15 $30.90 $30.92 $30.85 $30.92 $29.53 3,109,888
2021-09-14 $30.96 $30.99 $30.88 $30.89 $29.51 1,133,189
2021-09-13 $30.91 $30.95 $30.88 $30.93 $29.54 1,988,453
2021-09-10 $30.98 $30.99 $30.85 $30.88 $29.50 1,663,763
2021-09-09 $30.90 $30.93 $30.83 $30.92 $29.53 1,576,628
2021-09-08 $30.88 $30.92 $30.81 $30.84 $29.46 1,620,502
2021-09-07 $30.95 $31.00 $30.90 $30.97 $29.58 2,349,615
2021-09-03 $31.11 $31.14 $31.08 $31.09 $29.70 594,596
2021-09-02 $31.12 $31.13 $31.05 $31.08 $29.69 1,983,625
2021-09-01 $31.11 $31.17 $31.08 $31.09 $29.70 3,445,276
2021-08-31 $31.15 $31.23 $31.13 $31.17 $29.65 4,254,365
2021-08-30 $30.98 $31.05 $30.95 $31.01 $29.50 1,987,913
2021-08-27 $30.69 $30.95 $30.69 $30.94 $29.43 2,551,741
2021-08-26 $30.67 $30.74 $30.66 $30.67 $29.18 2,063,151
2021-08-25 $30.66 $30.73 $30.62 $30.72 $29.22 5,486,509
2021-08-24 $30.62 $30.72 $30.59 $30.66 $29.17 2,631,627
2021-08-23 $30.51 $30.53 $30.44 $30.51 $29.02 524,388
2021-08-20 $30.34 $30.41 $30.32 $30.40 $28.92 1,169,751
2021-08-19 $30.39 $30.43 $30.35 $30.38 $28.90 1,840,148
2021-08-18 $30.63 $30.68 $30.56 $30.57 $29.08 639,457
2021-08-17 $30.65 $30.71 $30.57 $30.62 $29.13 1,247,400
2021-08-16 $30.76 $30.80 $30.74 $30.75 $29.25 480,041
2021-08-13 $30.74 $30.84 $30.71 $30.82 $29.32 736,772
2021-08-12 $30.69 $30.74 $30.66 $30.70 $29.21 1,079,218
2021-08-11 $30.68 $30.75 $30.64 $30.71 $29.21 2,540,635
2021-08-10 $30.59 $30.61 $30.54 $30.57 $29.08 934,024
2021-08-09 $30.68 $30.69 $30.53 $30.57 $29.08 2,370,758
2021-08-06 $30.84 $30.86 $30.69 $30.69 $29.20 2,135,578
2021-08-05 $31.05 $31.09 $30.91 $30.94 $29.43 1,640,384
2021-08-04 $31.15 $31.19 $30.98 $31.01 $29.50 1,589,831
2021-08-03 $31.03 $31.11 $30.97 $31.10 $29.59 1,552,555
2021-08-02 $31.15 $31.17 $31.02 $31.04 $29.53 1,792,950
2021-07-30 $31.27 $31.29 $31.10 $31.11 $29.47 1,292,071
2021-07-29 $31.17 $31.28 $31.17 $31.26 $29.62 1,376,643
2021-07-28 $30.93 $31.09 $30.81 $31.08 $29.45 3,536,088
2021-07-27 $30.95 $30.96 $30.89 $30.94 $29.31 871,206
2021-07-26 $30.85 $30.95 $30.84 $30.92 $29.29 1,809,826
2021-07-23 $30.95 $30.97 $30.87 $30.91 $29.29 1,286,462
2021-07-22 $31.00 $31.00 $30.88 $30.97 $29.34 1,074,045
2021-07-21 $30.85 $30.98 $30.82 $30.94 $29.31 4,085,436
2021-07-20 $30.82 $30.93 $30.80 $30.90 $29.28 1,963,980
2021-07-19 $30.97 $31.00 $30.80 $30.84 $29.22 4,088,977
2021-07-16 $31.08 $31.15 $31.05 $31.07 $29.44 1,755,029
2021-07-15 $31.06 $31.11 $31.00 $31.03 $29.40 1,620,851
2021-07-14 $31.05 $31.12 $31.00 $31.12 $29.48 2,089,165
2021-07-13 $30.94 $30.99 $30.82 $30.83 $29.21 1,239,782
2021-07-12 $30.97 $31.05 $30.96 $31.03 $29.40 2,329,142
2021-07-09 $31.02 $31.09 $31.01 $31.09 $29.46 5,322,832
2021-07-08 $30.89 $30.96 $30.85 $30.92 $29.29 3,993,723
2021-07-07 $31.05 $31.05 $30.88 $30.97 $29.34 3,535,206
2021-07-06 $31.13 $31.16 $30.99 $31.01 $29.38 4,590,993
2021-07-02 $31.20 $31.31 $31.15 $31.29 $29.65 3,103,217
2021-07-01 $31.32 $31.32 $31.10 $31.12 $29.48 2,237,599
2021-06-30 $31.38 $31.45 $31.33 $31.38 $29.61 3,671,064
2021-06-29 $31.44 $31.53 $31.43 $31.47 $29.70 6,750,369
2021-06-28 $31.46 $31.61 $31.46 $31.60 $29.82 2,859,423
2021-06-25 $31.59 $31.60 $31.46 $31.50 $29.73 750,701
2021-06-24 $31.49 $31.56 $31.45 $31.52 $29.74 791,059
2021-06-23 $31.42 $31.47 $31.35 $31.38 $29.61 1,781,024
2021-06-22 $31.21 $31.37 $31.16 $31.36 $29.59 1,081,313
2021-06-21 $31.19 $31.29 $31.14 $31.28 $29.52 845,638
2021-06-18 $31.39 $31.39 $31.16 $31.16 $29.40 3,681,033
2021-06-17 $31.51 $31.51 $31.34 $31.40 $29.63 3,025,019
2021-06-16 $31.89 $31.98 $31.46 $31.46 $29.69 2,255,980
2021-06-15 $31.87 $31.88 $31.73 $31.88 $30.08 1,609,009
2021-06-14 $31.98 $31.98 $31.89 $31.93 $30.13 804,390
2021-06-11 $32.14 $32.14 $31.94 $31.98 $30.18 823,264
2021-06-10 $32.10 $32.19 $32.08 $32.17 $30.36 1,479,514
2021-06-09 $32.21 $32.21 $32.05 $32.08 $30.27 1,688,776
2021-06-08 $32.09 $32.09 $32.04 $32.07 $30.26 904,610
2021-06-07 $32.09 $32.11 $32.04 $32.06 $30.25 1,344,337
2021-06-04 $31.97 $32.13 $31.97 $32.13 $30.32 1,399,787
2021-06-03 $31.89 $31.90 $31.75 $31.79 $30.00 2,425,842
2021-06-02 $31.83 $32.00 $31.81 $32.00 $30.20 1,510,630
2021-06-01 $31.87 $31.89 $31.84 $31.88 $30.08 1,261,266
2021-05-28 $31.74 $31.90 $31.74 $31.87 $29.95 1,205,510
2021-05-27 $31.71 $31.77 $31.66 $31.75 $29.84 919,549
2021-05-26 $31.73 $31.79 $31.71 $31.72 $29.81 1,547,299
2021-05-25 $31.75 $31.75 $31.66 $31.72 $29.81 428,063
2021-05-24 $31.65 $31.69 $31.64 $31.68 $29.77 537,299
2021-05-21 $31.72 $31.73 $31.55 $31.60 $29.70 529,196
2021-05-20 $31.62 $31.71 $31.59 $31.71 $29.80 841,636
2021-05-19 $31.60 $31.67 $31.47 $31.52 $29.62 1,015,279
2021-05-18 $31.72 $31.76 $31.67 $31.72 $29.81 1,140,415
2021-05-17 $31.58 $31.65 $31.57 $31.63 $29.73 441,624
2021-05-14 $31.72 $31.75 $31.64 $31.64 $29.74 1,522,196
2021-05-13 $31.40 $31.56 $31.40 $31.53 $29.63 1,009,263
2021-05-12 $31.52 $31.58 $31.34 $31.36 $29.47 2,004,988
2021-05-11 $31.64 $31.78 $31.62 $31.74 $29.83 608,421
2021-05-10 $31.80 $31.81 $31.71 $31.72 $29.81 1,008,617
2021-05-07 $31.60 $31.86 $31.60 $31.79 $29.88 4,361,994
2021-05-06 $31.25 $31.51 $31.23 $31.50 $29.60 4,953,565
2021-05-05 $31.11 $31.16 $31.11 $31.12 $29.25 1,689,296
2021-05-04 $31.07 $31.11 $31.00 $31.02 $29.15 1,841,274
2021-05-03 $31.14 $31.25 $31.12 $31.21 $29.33 976,668
2021-04-30 $31.28 $31.30 $31.10 $31.11 $29.24 1,515,674
2021-04-29 $31.32 $31.36 $31.21 $31.35 $29.46 641,845
2021-04-28 $31.22 $31.39 $31.19 $31.38 $29.49 2,713,715
2021-04-27 $31.20 $31.24 $31.15 $31.17 $29.29 1,541,138
2021-04-26 $31.30 $31.33 $31.25 $31.25 $29.37 1,340,403
2021-04-23 $31.40 $31.42 $31.33 $31.40 $29.40 1,746,461
2021-04-22 $31.41 $31.41 $31.28 $31.33 $29.33 1,650,757
2021-04-21 $31.32 $31.39 $31.30 $31.39 $29.39 696,581
2021-04-20 $31.40 $31.45 $31.33 $31.38 $29.38 2,605,686
2021-04-19 $31.40 $31.45 $31.36 $31.42 $29.42 1,061,787
2021-04-16 $31.37 $31.40 $31.32 $31.36 $29.36 2,245,292
2021-04-15 $31.33 $31.45 $31.30 $31.44 $29.43 1,495,112
2021-04-14 $31.12 $31.22 $31.12 $31.20 $29.21 2,905,828
2021-04-13 $30.93 $31.11 $30.93 $31.09 $29.11 1,468,682
2021-04-12 $31.03 $31.05 $30.92 $30.96 $28.99 1,243,947
2021-04-09 $31.01 $31.06 $30.99 $31.00 $29.02 1,390,112
2021-04-08 $31.11 $31.22 $31.10 $31.22 $29.23 1,795,610
2021-04-07 $31.00 $31.03 $30.92 $30.95 $28.98 1,502,218
2021-04-06 $30.82 $30.96 $30.80 $30.93 $28.96 1,373,659
2021-04-05 $30.72 $30.77 $30.69 $30.72 $28.76 1,903,889
2021-04-01 $30.69 $30.74 $30.61 $30.66 $28.70 1,439,218
2021-03-31 $30.54 $30.73 $30.54 $30.68 $28.60 4,158,565
2021-03-30 $30.41 $30.44 $30.35 $30.43 $28.36 824,733
2021-03-29 $30.51 $30.56 $30.44 $30.46 $28.39 1,315,282
2021-03-26 $30.63 $30.68 $30.56 $30.65 $28.57 1,249,555
2021-03-25 $30.63 $30.64 $30.55 $30.59 $28.51 4,790,576
2021-03-24 $30.85 $30.85 $30.58 $30.62 $28.54 2,234,653
2021-03-23 $30.92 $30.98 $30.78 $30.81 $28.72 1,627,771
2021-03-22 $31.07 $31.14 $31.01 $31.09 $28.98 736,414
2021-03-19 $31.23 $31.35 $31.19 $31.30 $29.17 1,878,185
2021-03-18 $31.16 $31.24 $31.11 $31.14 $29.02 2,136,918
2021-03-17 $31.12 $31.51 $31.05 $31.43 $29.30 2,455,359
2021-03-16 $31.36 $31.40 $31.26 $31.30 $29.17 726,509
2021-03-15 $31.27 $31.30 $31.20 $31.29 $29.16 818,795
2021-03-12 $31.27 $31.30 $31.21 $31.30 $29.17 2,157,697
2021-03-11 $31.40 $31.58 $31.36 $31.56 $29.42 1,694,920
2021-03-10 $31.11 $31.23 $31.04 $31.21 $29.09 1,449,636
2021-03-09 $30.88 $31.03 $30.88 $30.99 $28.89 2,761,037
2021-03-08 $30.85 $30.90 $30.64 $30.65 $28.57 3,138,615
2021-03-05 $31.21 $31.21 $30.97 $31.12 $29.01 3,296,155
2021-03-04 $31.57 $31.65 $31.25 $31.25 $29.13 4,219,231
2021-03-03 $31.57 $31.57 $31.41 $31.51 $29.37 2,963,193
2021-03-02 $31.72 $31.78 $31.60 $31.69 $29.54 2,904,795
2021-03-01 $31.75 $31.91 $31.74 $31.77 $29.61 3,734,116
2021-02-26 $31.84 $31.84 $31.58 $31.72 $29.46 2,622,447
2021-02-25 $32.21 $32.25 $31.71 $31.75 $29.48 2,715,407
2021-02-24 $32.33 $32.52 $32.28 $32.50 $30.18 2,315,664
2021-02-23 $32.32 $32.44 $32.24 $32.41 $30.10 1,828,723
2021-02-22 $32.14 $32.29 $32.12 $32.15 $29.86 3,160,157
2021-02-19 $32.56 $32.59 $32.44 $32.45 $30.13 3,538,540
2021-02-18 $32.65 $32.65 $32.54 $32.59 $30.26 2,755,466
2021-02-17 $32.57 $32.71 $32.55 $32.68 $30.35 2,720,266
2021-02-16 $32.77 $32.83 $32.68 $32.71 $30.38 2,573,406
2021-02-12 $32.88 $32.99 $32.85 $32.93 $30.58 2,473,994
2021-02-11 $33.05 $33.09 $32.97 $33.01 $30.65 2,480,054
2021-02-10 $32.97 $33.00 $32.93 $32.99 $30.64 2,721,243
2021-02-09 $32.82 $32.92 $32.79 $32.91 $30.56 2,263,671
2021-02-08 $32.74 $32.82 $32.73 $32.80 $30.46 1,758,793
2021-02-05 $32.78 $32.82 $32.73 $32.77 $30.43 1,521,500
2021-02-04 $32.72 $32.72 $32.56 $32.59 $30.26 4,001,717
2021-02-03 $32.84 $32.84 $32.72 $32.79 $30.45 1,382,032
2021-02-02 $32.77 $32.79 $32.69 $32.74 $30.40 2,012,391
2021-02-01 $32.68 $32.68 $32.59 $32.62 $30.29 1,661,963
2021-01-29 $32.79 $32.79 $32.64 $32.65 $30.20 1,473,893
2021-01-28 $32.66 $32.73 $32.62 $32.67 $30.22 3,121,952
2021-01-27 $32.68 $32.68 $32.51 $32.56 $30.12 2,371,397
2021-01-26 $32.82 $32.85 $32.74 $32.83 $30.37 1,359,778
2021-01-25 $32.77 $32.77 $32.56 $32.65 $30.20 1,893,004
2021-01-22 $32.83 $32.83 $32.68 $32.77 $30.31 1,896,701
2021-01-21 $33.09 $33.10 $32.91 $33.00 $30.53 1,825,518
2021-01-20 $32.96 $33.07 $32.95 $33.06 $30.58 2,155,012
2021-01-19 $33.00 $33.00 $32.87 $32.89 $30.43 1,946,872
2021-01-15 $32.85 $32.90 $32.74 $32.81 $30.35 943,815
2021-01-14 $32.89 $33.09 $32.84 $33.02 $30.55 2,072,740
2021-01-13 $32.85 $32.89 $32.79 $32.84 $30.38 1,400,361
2021-01-12 $32.65 $32.93 $32.59 $32.91 $30.44 1,488,224
2021-01-11 $32.55 $32.62 $32.51 $32.55 $30.11 1,834,666
2021-01-08 $32.98 $33.04 $32.77 $32.90 $30.43 1,509,894
2021-01-07 $33.06 $33.08 $32.81 $32.85 $30.39 3,106,523
2021-01-06 $33.26 $33.37 $33.21 $33.27 $30.78 3,063,088
2021-01-05 $33.22 $33.39 $33.17 $33.36 $30.86 1,330,258
2021-01-04 $33.42 $33.48 $33.25 $33.27 $30.78 1,930,139
2020-12-31 $33.33 $33.33 $33.21 $33.27 $30.78 767,392
2020-12-30 $33.21 $33.32 $33.19 $33.27 $30.78 1,160,157
2020-12-29 $33.17 $33.19 $33.10 $33.14 $30.66 1,178,489
2020-12-28 $33.19 $33.24 $33.17 $33.23 $30.62 982,741
2020-12-24 $33.23 $33.25 $33.20 $33.22 $30.61 686,176
2020-12-23 $33.10 $33.14 $33.03 $33.08 $30.48 2,193,061
2020-12-22 $33.11 $33.13 $32.96 $32.99 $30.40 2,043,296
2020-12-21 $33.05 $33.22 $33.00 $33.16 $30.56 6,001,109
2020-12-18 $33.44 $33.47 $33.36 $33.42 $30.80 1,743,753
2020-12-17 $33.48 $33.52 $33.42 $33.49 $30.86 2,365,321
2020-12-16 $33.19 $33.28 $33.10 $33.26 $30.65 3,166,034
2020-12-15 $33.06 $33.20 $33.01 $33.19 $30.58 1,290,099
2020-12-14 $33.12 $33.14 $32.96 $32.99 $30.40 2,723,744
2020-12-11 $33.01 $33.05 $32.97 $33.02 $30.43 2,296,108
2020-12-10 $32.83 $33.10 $32.83 $33.08 $30.48 2,669,329
2020-12-09 $32.99 $33.01 $32.73 $32.83 $30.25 3,351,353
2020-12-08 $32.97 $32.99 $32.89 $32.92 $30.34 1,176,907
2020-12-07 $32.83 $32.90 $32.80 $32.82 $30.24 3,740,109
2020-12-04 $32.76 $32.86 $32.75 $32.83 $30.25 1,691,379
2020-12-03 $32.69 $32.79 $32.67 $32.74 $30.17 1,088,705
2020-12-02 $32.52 $32.60 $32.45 $32.49 $29.94 9,946,810
2020-12-01 $32.40 $32.58 $32.37 $32.56 $30.00 4,780,551
2020-11-30 $32.47 $32.48 $32.29 $32.35 $29.70 1,799,605
2020-11-27 $32.39 $32.50 $32.39 $32.48 $29.82 1,255,587
2020-11-25 $32.38 $32.51 $32.35 $32.49 $29.83 1,490,882
2020-11-24 $32.23 $32.36 $32.18 $32.35 $29.70 1,947,507
2020-11-23 $32.31 $32.31 $32.05 $32.15 $29.52 2,124,466
2020-11-20 $32.37 $32.39 $32.32 $32.35 $29.70 1,632,318
2020-11-19 $32.24 $32.39 $32.19 $32.39 $29.74 795,929
2020-11-18 $32.31 $32.40 $32.26 $32.27 $29.63 2,534,235
2020-11-17 $32.17 $32.30 $32.15 $32.26 $29.62 2,399,798
2020-11-16 $32.20 $32.21 $32.10 $32.17 $29.53 2,688,237
2020-11-13 $32.01 $32.08 $31.94 $32.07 $29.44 861,662
2020-11-12 $32.05 $32.14 $31.94 $31.96 $29.34 1,947,213
2020-11-11 $32.01 $32.06 $31.99 $32.06 $29.43 1,496,088
2020-11-10 $31.98 $32.15 $31.97 $31.97 $29.35 2,335,202
2020-11-09 $32.37 $32.40 $31.99 $32.07 $29.44 5,835,401
2020-11-06 $31.59 $31.88 $31.53 $31.85 $29.24 2,854,930
2020-11-05 $31.42 $31.56 $31.37 $31.56 $28.97 1,846,585
2020-11-04 $30.93 $31.22 $30.86 $31.20 $28.64 2,176,700
2020-11-03 $30.91 $30.91 $30.76 $30.80 $28.28 3,845,445
2020-11-02 $30.62 $30.65 $30.51 $30.59 $28.08 964,096
2020-10-30 $30.75 $30.79 $30.64 $30.74 $28.10 1,487,919
2020-10-29 $30.71 $30.74 $30.62 $30.71 $28.07 1,635,855
2020-10-28 $30.81 $30.82 $30.67 $30.67 $28.04 2,059,538
2020-10-27 $31.16 $31.16 $31.05 $31.09 $28.42 1,676,753
2020-10-26 $31.10 $31.13 $30.99 $31.10 $28.43 1,161,379
2020-10-23 $31.19 $31.22 $31.11 $31.21 $28.53 496,700
2020-10-22 $31.16 $31.18 $31.09 $31.12 $28.45 909,123
2020-10-21 $31.15 $31.28 $31.12 $31.19 $28.51 1,487,361
2020-10-20 $31.02 $31.14 $30.96 $31.01 $28.35 1,880,797
2020-10-19 $30.97 $31.01 $30.90 $30.91 $28.26 2,269,970
2020-10-16 $30.95 $30.98 $30.85 $30.86 $28.21 2,929,146
2020-10-15 $30.86 $30.88 $30.82 $30.82 $28.17 1,964,910
2020-10-14 $31.04 $31.08 $30.96 $30.99 $28.33 2,342,919
2020-10-13 $31.04 $31.04 $30.94 $30.96 $28.30 2,612,708
2020-10-12 $31.15 $31.17 $31.10 $31.17 $28.49 771,121
2020-10-09 $31.11 $31.23 $31.11 $31.21 $28.53 428,588
2020-10-08 $30.88 $31.00 $30.88 $30.99 $28.33 751,849
2020-10-07 $30.96 $30.96 $30.81 $30.86 $28.21 678,904
2020-10-06 $31.02 $31.04 $30.75 $30.83 $28.18 923,844
2020-10-05 $30.83 $30.94 $30.83 $30.87 $28.22 1,532,836
2020-10-02 $30.73 $30.85 $30.69 $30.73 $28.09 2,697,243
2020-10-01 $30.80 $30.90 $30.76 $30.85 $28.20 1,486,722
2020-09-30 $30.70 $30.90 $30.67 $30.84 $28.09 2,023,129
2020-09-29 $30.61 $30.71 $30.53 $30.63 $27.90 1,343,192
2020-09-28 $30.64 $30.67 $30.39 $30.55 $27.83 2,603,895
2020-09-25 $30.64 $30.68 $30.45 $30.57 $27.85 2,750,266
2020-09-24 $30.56 $30.81 $30.44 $30.73 $27.99 3,362,809
2020-09-23 $30.77 $30.84 $30.49 $30.53 $27.81 2,589,569
2020-09-22 $31.23 $31.26 $30.96 $31.01 $28.25 3,106,502
2020-09-21 $31.22 $31.22 $31.00 $31.14 $28.37 2,325,858
2020-09-18 $31.74 $31.74 $31.53 $31.54 $28.73 1,831,260
2020-09-17 $31.65 $31.73 $31.58 $31.70 $28.88 2,418,557
2020-09-16 $31.70 $31.83 $31.64 $31.69 $28.87 1,512,539
2020-09-15 $31.66 $31.72 $31.62 $31.67 $28.85 1,534,751
2020-09-14 $31.50 $31.57 $31.44 $31.57 $28.76 711,074
2020-09-11 $31.49 $31.49 $31.32 $31.43 $28.63 1,037,031
2020-09-10 $31.52 $31.56 $31.28 $31.31 $28.52 2,153,732
2020-09-09 $31.45 $31.50 $31.39 $31.44 $28.64 556,527
2020-09-08 $31.20 $31.30 $31.09 $31.18 $28.40 2,665,475
2020-09-04 $31.45 $31.48 $31.32 $31.41 $28.61 1,662,844
2020-09-03 $31.48 $31.51 $31.32 $31.44 $28.64 2,135,196
2020-09-02 $31.48 $31.48 $31.30 $31.42 $28.62 1,724,040
2020-09-01 $31.58 $31.65 $31.56 $31.60 $28.78 1,373,809
2020-08-31 $31.54 $31.54 $31.47 $31.50 $28.58 2,263,100
2020-08-28 $31.43 $31.63 $31.40 $31.62 $28.69 2,398,718
2020-08-27 $31.25 $31.26 $31.04 $31.14 $28.25 1,260,065
2020-08-26 $31.19 $31.22 $31.12 $31.19 $28.30 2,538,758
2020-08-25 $31.20 $31.27 $31.12 $31.26 $28.36 429,992
2020-08-24 $31.24 $31.26 $31.16 $31.19 $28.30 726,066
2020-08-21 $31.16 $31.18 $31.09 $31.12 $28.24 1,150,188
2020-08-20 $31.08 $31.31 $31.06 $31.31 $28.41 2,706,469
2020-08-19 $31.42 $31.45 $31.17 $31.24 $28.34 1,297,882
2020-08-18 $31.35 $31.37 $31.23 $31.36 $28.45 990,384
2020-08-17 $31.15 $31.21 $31.07 $31.15 $28.26 1,639,337
2020-08-14 $31.29 $31.29 $31.20 $31.27 $28.37 814,487
2020-08-13 $31.21 $31.26 $31.16 $31.21 $28.32 1,161,062
2020-08-12 $31.16 $31.21 $31.10 $31.17 $28.28 1,388,624
2020-08-11 $31.18 $31.22 $31.09 $31.11 $28.23 1,728,818
2020-08-10 $31.24 $31.27 $31.05 $31.06 $28.18 1,623,368
2020-08-07 $31.25 $31.25 $31.10 $31.15 $28.26 1,798,835
2020-08-06 $31.36 $31.43 $31.32 $31.38 $28.47 1,568,786
2020-08-05 $31.52 $31.64 $31.45 $31.47 $28.55 4,659,243
2020-08-04 $31.26 $31.45 $31.22 $31.45 $28.54 3,350,035
2020-08-03 $31.37 $31.39 $31.29 $31.38 $28.47 927,207
2020-07-31 $31.80 $31.80 $31.58 $31.58 $28.51 1,458,750
2020-07-30 $31.78 $31.80 $31.66 $31.79 $28.70 1,064,737
2020-07-29 $31.87 $31.88 $31.77 $31.85 $28.76 1,013,430
2020-07-28 $31.79 $31.85 $31.72 $31.79 $28.70 1,255,174
2020-07-27 $31.75 $31.92 $31.74 $31.89 $28.79 1,422,040
2020-07-24 $31.61 $31.65 $31.53 $31.61 $28.54 2,038,175
2020-07-23 $31.59 $31.73 $31.56 $31.59 $28.52 1,536,490
2020-07-22 $31.71 $31.76 $31.63 $31.69 $28.61 2,816,826
2020-07-21 $31.47 $31.59 $31.42 $31.55 $28.49 3,824,505
2020-07-20 $31.07 $31.26 $31.06 $31.25 $28.22 843,278
2020-07-17 $31.14 $31.14 $31.09 $31.11 $28.09 518,897
2020-07-16 $31.15 $31.25 $30.99 $31.08 $28.06 5,677,186
2020-07-15 $31.33 $31.35 $31.21 $31.24 $28.21 714,200
2020-07-14 $31.00 $31.19 $30.96 $31.19 $28.16 563,200
2020-07-13 $31.15 $31.19 $30.99 $31.03 $28.02 773,800
2020-07-10 $31.08 $31.18 $31.08 $31.16 $28.13 837,817
2020-07-09 $31.15 $31.20 $30.99 $31.06 $28.04 1,421,500
2020-07-08 $30.85 $31.05 $30.82 $31.04 $28.03 2,680,213
2020-07-07 $30.81 $30.98 $30.72 $30.78 $27.79 9,691,300
2020-07-06 $30.90 $30.97 $30.81 $30.90 $27.90 1,377,681
2020-07-02 $30.94 $31.00 $30.83 $30.90 $27.90 563,800
2020-07-01 $30.67 $30.82 $30.67 $30.76 $27.77 1,438,700
2020-06-30 $30.75 $30.77 $30.64 $30.74 $27.62 1,270,694
2020-06-29 $30.85 $30.90 $30.72 $30.77 $27.65 1,219,285
2020-06-26 $30.82 $30.89 $30.70 $30.75 $27.63 2,990,611
2020-06-25 $30.88 $31.06 $30.83 $31.05 $27.90 1,460,917
2020-06-24 $31.09 $31.09 $30.86 $30.89 $27.76 3,645,715
2020-06-23 $31.13 $31.28 $31.13 $31.17 $28.01 862,132
2020-06-22 $31.02 $31.12 $30.92 $31.01 $27.87 3,306,872
2020-06-19 $30.90 $31.00 $30.76 $31.00 $27.86 2,342,819
2020-06-18 $30.86 $30.86 $30.62 $30.64 $27.53 1,869,225
2020-06-17 $31.00 $31.07 $30.81 $30.86 $27.73 1,783,633
2020-06-16 $31.28 $31.34 $30.85 $31.06 $27.91 2,979,327
2020-06-15 $30.90 $31.29 $30.81 $31.28 $28.11 2,875,271
2020-06-12 $31.13 $31.24 $30.91 $31.20 $28.04 3,233,994
2020-06-11 $31.17 $31.24 $30.63 $30.92 $27.79 3,073,565
2020-06-10 $31.50 $31.80 $31.36 $31.64 $28.43 1,128,377
2020-06-09 $31.51 $31.59 $31.41 $31.45 $28.26 685,186
2020-06-08 $31.68 $31.75 $31.56 $31.64 $28.43 5,569,823
2020-06-05 $31.66 $31.78 $31.60 $31.66 $28.45 824,386
2020-06-04 $31.44 $31.65 $31.41 $31.54 $28.34 1,520,536
2020-06-03 $31.50 $31.78 $31.50 $31.66 $28.45 2,658,600
2020-06-02 $31.10 $31.42 $31.10 $31.41 $28.23 1,891,794
2020-06-01 $30.84 $31.08 $30.84 $31.00 $27.86 2,942,173
2020-05-29 $30.73 $30.95 $30.64 $30.83 $27.59 2,112,666
2020-05-28 $30.77 $30.77 $30.53 $30.54 $27.33 1,342,161
2020-05-27 $30.67 $30.77 $30.58 $30.62 $27.40 1,371,295
2020-05-26 $30.64 $30.88 $30.62 $30.82 $27.58 2,730,319
2020-05-22 $30.27 $30.27 $30.11 $30.17 $27.00 1,379,584
2020-05-21 $30.25 $30.42 $30.24 $30.35 $27.16 1,468,382
2020-05-20 $29.86 $30.16 $29.84 $30.11 $26.94 2,138,037
2020-05-19 $29.67 $29.79 $29.64 $29.64 $26.52 715,462
2020-05-18 $29.20 $29.66 $29.20 $29.55 $26.44 2,249,058
2020-05-15 $29.13 $29.19 $28.94 $28.98 $25.93 1,088,121
2020-05-14 $28.78 $29.17 $28.78 $29.08 $26.02 2,421,535
2020-05-13 $29.04 $29.17 $28.84 $28.93 $25.89 1,634,757
2020-05-12 $29.08 $29.19 $28.96 $28.98 $25.93 1,071,764
2020-05-11 $28.91 $28.99 $28.82 $28.83 $25.80 853,093
2020-05-08 $28.93 $29.06 $28.89 $28.94 $25.90 2,078,073
2020-05-07 $28.70 $28.84 $28.67 $28.71 $25.69 863,794
2020-05-06 $28.84 $28.84 $28.56 $28.63 $25.62 3,153,601
2020-05-05 $28.85 $29.00 $28.78 $28.90 $25.86 1,054,303
2020-05-04 $28.55 $28.69 $28.54 $28.68 $25.66 1,318,907
2020-05-01 $28.67 $28.74 $28.47 $28.59 $25.58 2,146,941
2020-04-30 $29.08 $29.13 $28.85 $28.89 $25.85 2,589,492
2020-04-29 $28.64 $29.17 $28.64 $29.14 $26.07 1,239,539
2020-04-28 $28.55 $28.68 $28.39 $28.63 $25.62 1,711,144
2020-04-27 $28.20 $28.29 $28.06 $28.27 $25.30 2,795,693
2020-04-24 $28.34 $28.38 $27.99 $28.08 $25.13 1,627,535
2020-04-23 $28.57 $28.65 $28.35 $28.43 $25.33 2,007,600
2020-04-22 $28.83 $28.83 $28.46 $28.49 $25.38 1,282,345
2020-04-21 $28.60 $28.74 $28.48 $28.65 $25.52 1,088,861
2020-04-20 $28.78 $28.93 $28.73 $28.76 $25.62 709,931
2020-04-17 $28.74 $28.89 $28.63 $28.84 $25.69 4,192,230
2020-04-16 $28.64 $28.83 $28.52 $28.56 $25.44 676,254
2020-04-15 $28.56 $28.85 $28.56 $28.77 $25.63 2,336,831
2020-04-14 $28.70 $28.99 $28.69 $28.95 $25.79 3,279,701
2020-04-13 $28.66 $28.74 $28.48 $28.74 $25.60 2,560,304
2020-04-09 $28.61 $28.96 $28.53 $28.86 $25.71 3,959,943
2020-04-08 $28.05 $28.44 $28.05 $28.44 $25.34 2,711,768
2020-04-07 $28.05 $28.23 $28.03 $28.19 $25.11 1,769,945
2020-04-06 $27.40 $27.71 $27.37 $27.65 $24.63 2,534,442
2020-04-03 $27.63 $27.70 $27.23 $27.27 $24.29 1,489,950
2020-04-02 $27.42 $27.91 $27.42 $27.55 $24.54 2,628,704
2020-04-01 $27.84 $28.11 $27.64 $27.67 $24.65 2,608,888
2020-03-31 $28.29 $28.60 $28.29 $28.47 $25.23 3,704,944
2020-03-30 $28.31 $28.44 $28.09 $28.20 $24.99 2,579,687
2020-03-27 $28.45 $28.70 $28.21 $28.47 $25.23 2,672,857
2020-03-26 $28.40 $29.04 $28.40 $28.97 $25.68 2,814,371
2020-03-25 $27.66 $28.51 $27.66 $28.36 $25.14 2,175,230
2020-03-24 $27.61 $27.78 $27.16 $27.69 $24.54 4,175,142
2020-03-23 $26.60 $27.32 $26.33 $27.12 $24.04 2,411,949
2020-03-20 $26.68 $27.19 $26.02 $26.88 $23.82 5,448,327
2020-03-19 $26.80 $26.92 $26.51 $26.65 $23.62 6,369,578
2020-03-18 $27.93 $27.99 $26.66 $27.04 $23.97 3,480,186
2020-03-17 $28.65 $28.93 $28.07 $28.67 $25.41 2,814,034
2020-03-16 $28.62 $28.95 $27.65 $28.91 $25.62 3,201,483
2020-03-13 $29.52 $29.94 $28.80 $29.62 $26.25 5,401,723
2020-03-12 $30.18 $30.20 $28.66 $29.02 $25.72 3,918,625
2020-03-11 $31.29 $31.59 $30.75 $30.85 $27.34 5,136,860
2020-03-10 $31.50 $31.63 $31.26 $31.60 $28.01 3,400,087
2020-03-09 $31.72 $31.87 $30.83 $30.89 $27.38 2,825,436
2020-03-06 $32.52 $32.54 $32.39 $32.54 $28.84 3,296,172
2020-03-05 $32.88 $32.88 $32.62 $32.70 $28.98 1,558,725
2020-03-04 $33.12 $33.14 $32.98 $33.02 $29.27 2,429,185
2020-03-03 $32.68 $33.05 $32.58 $32.97 $29.22 7,335,401
2020-03-02 $32.24 $32.54 $32.24 $32.50 $28.81 3,440,898
2020-02-28 $32.34 $32.46 $32.22 $32.41 $28.60 5,763,017
2020-02-27 $32.82 $32.87 $32.70 $32.71 $28.86 2,793,140
2020-02-26 $33.01 $33.12 $32.96 $32.98 $29.10 2,324,286
2020-02-25 $33.11 $33.15 $33.00 $33.02 $29.13 4,350,578
2020-02-24 $32.96 $33.06 $32.95 $33.05 $29.16 3,465,751
2020-02-21 $33.22 $33.37 $33.18 $33.31 $29.39 2,698,738
2020-02-20 $33.37 $33.39 $33.25 $33.29 $29.37 2,921,726
2020-02-19 $33.55 $33.58 $33.51 $33.57 $29.62 1,504,386
2020-02-18 $33.50 $33.57 $33.48 $33.54 $29.59 1,534,368
2020-02-14 $33.61 $33.65 $33.60 $33.65 $29.69 901,174
2020-02-13 $33.56 $33.56 $33.49 $33.51 $29.57 1,544,644
2020-02-12 $33.59 $33.59 $33.52 $33.54 $29.59 991,955
2020-02-11 $33.55 $33.58 $33.48 $33.53 $29.58 775,838
2020-02-10 $33.37 $33.40 $33.31 $33.36 $29.43 1,096,617
2020-02-07 $33.46 $33.46 $33.32 $33.35 $29.43 1,861,237
2020-02-06 $33.77 $33.77 $33.53 $33.57 $29.62 4,355,690
2020-02-05 $33.78 $33.78 $33.68 $33.72 $29.75 1,608,675
2020-02-04 $33.70 $33.70 $33.61 $33.66 $29.70 1,772,912
2020-02-03 $33.49 $33.54 $33.44 $33.45 $29.51 3,975,491
2020-01-31 $33.60 $33.62 $33.53 $33.58 $29.48 1,928,133
2020-01-30 $33.72 $33.73 $33.60 $33.65 $29.54 2,276,049
2020-01-29 $33.80 $33.88 $33.73 $33.81 $29.68 2,394,417
2020-01-28 $33.69 $33.84 $33.67 $33.84 $29.71 3,743,554
2020-01-27 $33.67 $33.75 $33.65 $33.68 $29.57 1,448,824
2020-01-24 $34.04 $34.04 $33.92 $33.97 $29.82 3,467,607
2020-01-23 $33.99 $33.99 $33.88 $33.96 $29.81 1,127,844
2020-01-22 $33.96 $34.01 $33.91 $34.01 $29.86 2,411,856
2020-01-21 $33.88 $33.91 $33.81 $33.85 $29.72 2,087,149
2020-01-17 $33.90 $33.92 $33.82 $33.89 $29.75 2,829,946
2020-01-16 $33.97 $33.97 $33.82 $33.88 $29.74 3,231,468
2020-01-15 $34.01 $34.02 $33.89 $33.92 $29.78 2,927,469
2020-01-14 $33.94 $33.99 $33.92 $33.94 $29.80 5,444,496
2020-01-13 $33.92 $33.94 $33.85 $33.92 $29.78 4,186,621
2020-01-10 $34.02 $34.08 $33.96 $34.00 $29.85 4,217,824
2020-01-09 $34.00 $34.01 $33.92 $33.96 $29.81 3,145,436
2020-01-08 $33.92 $34.03 $33.88 $33.97 $29.82 3,347,607
2020-01-07 $33.82 $33.84 $33.75 $33.81 $29.68 2,562,008
2020-01-06 $33.92 $33.94 $33.87 $33.89 $29.75 3,336,346
2020-01-03 $33.89 $33.97 $33.85 $33.87 $29.74 1,088,393
2020-01-02 $34.03 $34.07 $33.98 $34.07 $29.91 1,064,343
2019-12-31 $33.93 $34.02 $33.92 $34.01 $29.86 884,835
2019-12-30 $33.88 $33.96 $33.88 $33.89 $29.75 694,453
2019-12-27 $33.97 $34.07 $33.95 $34.04 $29.75 1,139,838
2019-12-26 $33.87 $33.94 $33.86 $33.92 $29.64 1,060,506
2019-12-24 $33.81 $33.85 $33.79 $33.83 $29.56 385,481
2019-12-23 $33.74 $33.82 $33.71 $33.76 $29.50 1,752,405
2019-12-20 $33.75 $33.76 $33.68 $33.72 $29.47 1,102,449
2019-12-19 $33.68 $33.77 $33.68 $33.73 $29.47 1,387,058
2019-12-18 $33.76 $33.77 $33.67 $33.68 $29.43 2,506,034
2019-12-17 $33.72 $33.74 $33.67 $33.73 $29.47 5,124,434
2019-12-16 $33.58 $33.70 $33.56 $33.67 $29.42 2,837,729
2019-12-13 $33.52 $33.62 $33.48 $33.53 $29.30 2,068,761
2019-12-12 $33.48 $33.49 $33.40 $33.45 $29.23 4,390,957
2019-12-11 $33.30 $33.47 $33.23 $33.47 $29.25 5,421,339
2019-12-10 $33.22 $33.23 $33.15 $33.22 $29.03 1,591,398
2019-12-09 $33.23 $33.24 $33.13 $33.23 $29.04 4,316,161
2019-12-06 $33.10 $33.16 $33.06 $33.15 $28.97 2,329,013
2019-12-05 $33.09 $33.10 $32.98 $33.07 $28.90 2,246,426
2019-12-04 $33.00 $33.03 $32.93 $32.96 $28.80 2,938,395
2019-12-03 $32.89 $32.94 $32.85 $32.92 $28.77 3,943,664
2019-12-02 $32.82 $32.90 $32.76 $32.83 $28.69 4,942,732
2019-11-29 $33.03 $33.08 $32.94 $32.95 $28.65 1,080,657
2019-11-27 $33.00 $33.01 $32.90 $32.92 $28.62 1,254,003
2019-11-26 $33.03 $33.03 $32.90 $33.02 $28.71 4,001,166
2019-11-25 $33.11 $33.14 $32.99 $33.01 $28.70 1,765,018
2019-11-22 $33.30 $33.30 $33.14 $33.14 $28.81 2,759,345
2019-11-21 $33.26 $33.27 $33.15 $33.23 $28.89 2,753,386
2019-11-20 $33.24 $33.26 $33.15 $33.21 $28.88 2,470,858
2019-11-19 $33.38 $33.38 $33.23 $33.31 $28.96 1,830,623
2019-11-18 $33.31 $33.41 $33.29 $33.33 $28.98 2,205,071
2019-11-15 $33.27 $33.37 $33.25 $33.36 $29.01 3,714,535
2019-11-14 $33.14 $33.24 $33.10 $33.16 $28.83 4,363,218
2019-11-13 $33.13 $33.13 $33.05 $33.12 $28.80 1,806,221
2019-11-12 $33.43 $33.43 $33.24 $33.27 $28.93 990,617
2019-11-11 $33.53 $33.53 $33.42 $33.46 $29.09 1,237,150
2019-11-08 $33.57 $33.61 $33.53 $33.60 $29.21 922,744
2019-11-07 $33.75 $33.76 $33.65 $33.65 $29.26 952,110
2019-11-06 $33.79 $33.79 $33.64 $33.72 $29.32 2,430,266
2019-11-05 $33.89 $33.89 $33.74 $33.79 $29.38 1,127,662
2019-11-04 $33.88 $33.95 $33.86 $33.90 $29.48 1,233,954
2019-11-01 $33.79 $33.86 $33.75 $33.86 $29.44 778,760
2019-10-31 $33.91 $33.95 $33.74 $33.94 $29.35 3,390,461
2019-10-30 $33.89 $33.93 $33.66 $33.87 $29.29 1,788,196
2019-10-29 $34.04 $34.10 $34.02 $34.05 $29.45 612,237
2019-10-28 $34.19 $34.19 $34.10 $34.11 $29.50 832,216
2019-10-25 $34.05 $34.11 $33.97 $34.09 $29.48 7,003,915
2019-10-24 $34.08 $34.08 $33.86 $33.86 $29.28 1,508,452
2019-10-23 $33.90 $33.98 $33.82 $33.98 $29.39 585,804
2019-10-22 $33.89 $33.89 $33.77 $33.84 $29.27 1,378,031
2019-10-21 $33.83 $33.83 $33.74 $33.77 $29.21 561,467
2019-10-18 $33.66 $33.84 $33.66 $33.81 $29.24 2,912,809
2019-10-17 $33.69 $33.69 $33.59 $33.61 $29.07 1,994,455
2019-10-16 $33.47 $33.61 $33.43 $33.55 $29.02 1,875,844
2019-10-15 $33.58 $33.60 $33.46 $33.52 $28.99 1,022,396
2019-10-14 $33.66 $33.72 $33.62 $33.62 $29.08 701,085
2019-10-11 $33.63 $33.72 $33.58 $33.69 $29.14 1,533,708
2019-10-10 $33.46 $33.55 $33.39 $33.53 $29.00 1,203,570
2019-10-09 $33.32 $33.42 $33.30 $33.40 $28.89 937,874
2019-10-08 $33.24 $33.30 $33.12 $33.15 $28.67 1,721,573
2019-10-07 $33.40 $33.47 $33.19 $33.20 $28.71 862,773
2019-10-04 $33.43 $33.58 $33.41 $33.48 $28.96 2,606,013
2019-10-03 $33.00 $33.36 $33.00 $33.27 $28.77 1,750,448
2019-10-02 $32.87 $32.99 $32.85 $32.93 $28.48 834,654
2019-10-01 $32.73 $32.81 $32.65 $32.78 $28.35 1,559,218
2019-09-30 $33.08 $33.10 $32.99 $33.00 $28.38 1,244,068
2019-09-27 $33.05 $33.15 $32.92 $33.03 $28.41 1,375,622
2019-09-26 $33.03 $33.21 $33.00 $33.07 $28.44 1,065,005
2019-09-25 $33.19 $33.20 $32.87 $32.99 $28.37 8,901,327
2019-09-24 $33.44 $33.44 $33.31 $33.34 $28.67 1,230,625
2019-09-23 $33.33 $33.42 $33.33 $33.37 $28.70 936,078
2019-09-20 $33.34 $33.43 $33.24 $33.42 $28.74 1,600,333
2019-09-19 $33.31 $33.41 $33.25 $33.28 $28.62 894,318
2019-09-18 $33.31 $33.40 $33.05 $33.16 $28.52 1,527,536
2019-09-17 $33.10 $33.30 $33.07 $33.30 $28.64 736,122
2019-09-16 $33.30 $33.30 $33.06 $33.20 $28.55 3,003,410
2019-09-13 $33.51 $33.51 $33.30 $33.31 $28.65 1,420,116
2019-09-12 $33.45 $33.59 $33.36 $33.46 $28.78 4,737,673
2019-09-11 $33.12 $33.19 $33.11 $33.18 $28.54 2,596,211
2019-09-10 $33.24 $33.24 $33.05 $33.16 $28.52 3,809,982
2019-09-09 $33.38 $33.43 $33.23 $33.26 $28.60 1,206,586
2019-09-06 $33.37 $33.41 $33.29 $33.29 $28.63 808,099
2019-09-05 $33.26 $33.30 $33.14 $33.21 $28.56 1,800,193
2019-09-04 $33.05 $33.19 $33.03 $33.19 $28.54 2,750,658
2019-09-03 $32.79 $32.84 $32.70 $32.74 $28.16 2,256,800
2019-08-30 $32.98 $33.02 $32.92 $32.97 $28.19 1,529,259
2019-08-29 $32.86 $32.94 $32.81 $32.91 $28.14 3,620,911
2019-08-28 $32.96 $32.98 $32.83 $32.83 $28.07 1,039,508
2019-08-27 $33.13 $33.19 $32.97 $32.98 $28.20 4,010,407
2019-08-26 $33.25 $33.25 $32.98 $33.06 $28.27 2,244,485
2019-08-23 $33.21 $33.40 $33.09 $33.14 $28.34 2,874,187
2019-08-22 $33.29 $33.29 $33.14 $33.16 $28.35 1,142,802
2019-08-21 $33.47 $33.47 $33.31 $33.37 $28.53 2,446,706
2019-08-20 $33.26 $33.41 $33.22 $33.37 $28.53 663,389
2019-08-19 $33.46 $33.46 $33.18 $33.21 $28.40 3,148,171
2019-08-16 $33.46 $33.61 $33.36 $33.53 $28.67 2,666,555
2019-08-15 $33.39 $33.43 $33.21 $33.38 $28.54 3,720,669
2019-08-14 $33.57 $33.57 $33.14 $33.16 $28.35 2,572,717
2019-08-13 $33.44 $33.83 $33.36 $33.74 $28.85 2,413,938
2019-08-12 $33.66 $33.73 $33.48 $33.71 $28.82 2,455,598
2019-08-09 $34.14 $34.17 $34.04 $34.09 $29.15 1,012,337
2019-08-08 $34.02 $34.17 $34.00 $34.16 $29.21 1,584,407
2019-08-07 $33.81 $33.89 $33.78 $33.86 $28.95 1,776,708
2019-08-06 $33.91 $33.92 $33.76 $33.85 $28.94 1,891,053
2019-08-05 $33.83 $33.84 $33.56 $33.70 $28.81 2,785,681
2019-08-02 $34.11 $34.12 $33.96 $34.02 $29.09 3,039,826
2019-08-01 $34.26 $34.37 $34.09 $34.11 $29.17 5,078,388
2019-07-31 $34.80 $34.95 $34.51 $34.60 $29.43 4,292,159
2019-07-30 $34.76 $34.77 $34.68 $34.73 $29.54 527,278
2019-07-29 $34.89 $34.89 $34.63 $34.76 $29.56 6,362,205
2019-07-26 $34.99 $34.99 $34.83 $34.88 $29.67 1,731,334
2019-07-25 $35.06 $35.06 $34.86 $34.92 $29.70 2,562,729
2019-07-24 $35.05 $35.08 $35.02 $35.04 $29.80 531,289
2019-07-23 $35.04 $35.05 $34.98 $35.01 $29.78 3,315,771
2019-07-22 $35.15 $35.16 $35.05 $35.10 $29.85 1,508,198
2019-07-19 $35.08 $35.16 $35.02 $35.07 $29.83 2,810,403
2019-07-18 $34.84 $35.18 $34.83 $35.17 $29.91 1,280,370
2019-07-17 $34.81 $34.84 $34.73 $34.79 $29.59 1,183,302
2019-07-16 $34.89 $34.91 $34.68 $34.70 $29.51 851,211
2019-07-15 $34.97 $34.98 $34.83 $34.94 $29.72 1,042,902
2019-07-12 $34.74 $34.91 $34.73 $34.91 $29.69 883,447
2019-07-11 $34.84 $34.87 $34.68 $34.75 $29.56 1,698,331
2019-07-10 $34.70 $34.81 $34.63 $34.76 $29.56 2,270,296
2019-07-09 $34.64 $34.69 $34.50 $34.55 $29.39 853,453
2019-07-08 $34.73 $34.73 $34.62 $34.66 $29.48 1,567,530
2019-07-05 $34.66 $34.66 $34.44 $34.61 $29.44 1,938,157
2019-07-03 $34.70 $34.78 $34.67 $34.74 $29.55 979,121
2019-07-02 $34.63 $34.67 $34.52 $34.64 $29.46 3,059,938
2019-07-01 $34.73 $34.76 $34.57 $34.61 $29.44 1,081,735
2019-06-28 $34.71 $34.72 $34.66 $34.70 $29.37 919,908
2019-06-27 $34.52 $34.66 $34.50 $34.64 $29.32 635,472
2019-06-26 $34.54 $34.54 $34.44 $34.48 $29.18 2,478,772
2019-06-25 $34.56 $34.62 $34.41 $34.47 $29.17 1,213,998
2019-06-24 $34.46 $34.53 $34.44 $34.52 $29.22 510,174
2019-06-21 $34.41 $34.51 $34.38 $34.43 $29.14 2,158,944
2019-06-20 $34.52 $34.58 $34.50 $34.55 $29.24 2,935,243
2019-06-19 $33.86 $34.29 $33.81 $34.28 $29.01 2,158,654
2019-06-18 $33.76 $33.91 $33.76 $33.86 $28.66 1,231,758
2019-06-17 $33.66 $33.67 $33.57 $33.59 $28.43 2,063,472
2019-06-14 $33.66 $33.68 $33.53 $33.60 $28.44 1,648,764
2019-06-13 $33.68 $33.75 $33.67 $33.71 $28.53 818,485
2019-06-12 $33.68 $33.77 $33.63 $33.64 $28.47 1,128,976
2019-06-11 $33.60 $33.71 $33.60 $33.66 $28.49 938,578
2019-06-10 $33.43 $33.52 $33.40 $33.49 $28.34 787,017
2019-06-07 $33.18 $33.39 $33.15 $33.35 $28.23 2,493,883
2019-06-06 $33.07 $33.15 $33.03 $33.14 $28.05 1,294,978
2019-06-05 $33.16 $33.18 $33.01 $33.03 $27.96 2,548,996
2019-06-04 $32.94 $33.11 $32.94 $33.10 $28.01 1,105,184
2019-06-03 $32.90 $33.02 $32.88 $32.94 $27.88 548,856
2019-05-31 $32.84 $33.01 $32.78 $33.00 $27.77 1,365,339
2019-05-30 $32.84 $32.90 $32.78 $32.83 $27.63 416,645
2019-05-29 $32.66 $32.80 $32.63 $32.79 $27.59 1,197,367
2019-05-28 $32.80 $32.80 $32.66 $32.70 $27.52 852,905
2019-05-24 $32.81 $32.88 $32.76 $32.81 $27.61 409,194
2019-05-23 $32.60 $32.67 $32.53 $32.66 $27.48 792,817
2019-05-22 $32.77 $32.78 $32.64 $32.66 $27.48 1,043,512
2019-05-21 $32.56 $32.70 $32.51 $32.68 $27.50 706,631
2019-05-20 $32.60 $32.62 $32.55 $32.56 $27.40 445,564
2019-05-17 $32.62 $32.66 $32.51 $32.53 $27.37 1,360,580
2019-05-16 $32.95 $32.96 $32.76 $32.79 $27.59 1,217,879
2019-05-15 $32.78 $32.97 $32.77 $32.97 $27.74 2,184,233
2019-05-14 $32.85 $32.92 $32.82 $32.87 $27.66 1,470,329
2019-05-13 $32.75 $32.77 $32.63 $32.74 $27.55 1,313,002
2019-05-10 $32.93 $33.04 $32.82 $32.97 $27.74 2,311,546
2019-05-09 $32.69 $32.80 $32.59 $32.69 $27.51 1,294,831
2019-05-08 $32.83 $32.92 $32.76 $32.83 $27.63 2,016,910
2019-05-07 $32.81 $32.84 $32.61 $32.70 $27.52 4,461,498
2019-05-06 $32.84 $32.95 $32.79 $32.93 $27.71 6,464,601
2019-05-03 $32.93 $33.09 $32.90 $33.07 $27.83 3,261,017
2019-05-02 $32.96 $32.96 $32.73 $32.79 $27.59 3,303,019
2019-05-01 $33.10 $33.25 $32.97 $33.01 $27.78 3,701,304
2019-04-30 $33.10 $33.13 $32.98 $33.12 $27.87 3,548,578
2019-04-29 $33.05 $33.09 $33.01 $33.05 $27.81 4,408,125
2019-04-26 $33.23 $33.26 $33.01 $33.03 $27.80 3,242,032
2019-04-25 $32.99 $33.13 $32.92 $33.12 $27.87 4,594,027
2019-04-24 $33.35 $33.35 $33.11 $33.14 $27.89 2,333,185
2019-04-23 $33.69 $33.74 $33.60 $33.70 $28.20 1,371,430
2019-04-22 $33.84 $33.85 $33.76 $33.82 $28.30 1,751,475
2019-04-18 $33.83 $33.90 $33.80 $33.86 $28.34 1,140,111
2019-04-17 $33.96 $33.97 $33.85 $33.89 $28.36 3,240,702
2019-04-16 $33.80 $33.87 $33.77 $33.77 $28.26 3,427,065
2019-04-15 $33.92 $33.94 $33.83 $33.91 $28.38 5,536,303
2019-04-12 $33.89 $33.91 $33.81 $33.85 $28.33 1,454,639
2019-04-11 $33.83 $33.85 $33.73 $33.75 $28.25 3,023,314
2019-04-10 $33.90 $34.01 $33.88 $34.00 $28.46 3,387,391
2019-04-09 $33.80 $33.88 $33.75 $33.83 $28.31 1,680,647
2019-04-08 $33.75 $33.76 $33.68 $33.73 $28.23 1,046,250
2019-04-05 $33.67 $33.76 $33.66 $33.72 $28.22 1,071,863
2019-04-04 $33.55 $33.69 $33.53 $33.67 $28.18 1,304,566
2019-04-03 $33.63 $33.67 $33.58 $33.66 $28.17 1,627,957
2019-04-02 $33.55 $33.57 $33.45 $33.51 $28.04 2,455,963
2019-04-01 $33.48 $33.57 $33.44 $33.57 $28.10 2,587,045
2019-03-29 $33.40 $33.51 $33.28 $33.36 $27.77 2,276,454
2019-03-28 $33.34 $33.42 $33.27 $33.42 $27.82 2,685,280
2019-03-27 $33.55 $33.57 $33.37 $33.42 $27.82 4,143,017
2019-03-26 $33.87 $33.91 $33.81 $33.87 $28.19 1,859,297
2019-03-25 $33.80 $33.93 $33.77 $33.93 $28.24 1,159,379
2019-03-22 $33.95 $33.95 $33.60 $33.62 $27.98 5,027,375
2019-03-21 $34.34 $34.39 $34.15 $34.28 $28.53 2,958,155
2019-03-20 $34.04 $34.49 $33.97 $34.41 $28.64 3,707,655
2019-03-19 $33.99 $34.05 $33.94 $34.04 $28.33 1,700,596
2019-03-18 $33.86 $33.99 $33.86 $33.96 $28.27 1,677,568
2019-03-15 $33.73 $33.88 $33.73 $33.79 $28.13 1,841,476
2019-03-14 $33.62 $33.67 $33.62 $33.65 $28.01 542,275
2019-03-13 $33.72 $33.79 $33.69 $33.77 $28.11 1,334,709
2019-03-12 $33.66 $33.76 $33.66 $33.70 $28.05 3,619,461
2019-03-11 $33.60 $33.67 $33.56 $33.58 $27.95 2,358,225
2019-03-08 $33.44 $33.54 $33.42 $33.49 $27.88 1,917,896
2019-03-07 $33.73 $33.73 $33.34 $33.34 $27.75 4,529,125
2019-03-06 $33.79 $33.84 $33.74 $33.77 $28.11 5,433,747
2019-03-05 $33.88 $33.91 $33.79 $33.87 $28.19 3,470,343
2019-03-04 $33.86 $33.87 $33.76 $33.79 $28.13 2,549,566
2019-03-01 $33.95 $34.00 $33.87 $33.89 $28.21 1,742,277
2019-02-28 $34.33 $34.34 $34.12 $34.13 $28.28 3,741,378
2019-02-27 $34.38 $34.40 $34.29 $34.35 $28.46 2,673,551
2019-02-26 $34.36 $34.41 $34.27 $34.36 $28.47 2,510,014
2019-02-25 $34.34 $34.37 $34.26 $34.30 $28.42 2,825,116
2019-02-22 $34.23 $34.32 $34.20 $34.22 $28.35 3,304,541
2019-02-21 $34.11 $34.12 $34.02 $34.10 $28.25 2,687,002
2019-02-20 $34.14 $34.26 $34.10 $34.15 $28.29 1,524,616
2019-02-19 $34.04 $34.19 $34.04 $34.13 $28.28 1,984,279
2019-02-15 $34.02 $34.12 $33.93 $34.10 $28.25 2,683,064
2019-02-14 $33.85 $34.00 $33.81 $33.95 $28.13 1,449,907
2019-02-13 $34.05 $34.07 $33.88 $33.88 $28.07 4,877,987
2019-02-12 $34.09 $34.20 $34.07 $34.19 $28.33 1,873,229
2019-02-11 $34.08 $34.11 $33.95 $33.97 $28.15 1,438,730
2019-02-08 $34.28 $34.30 $34.16 $34.23 $28.36 1,577,876
2019-02-07 $34.33 $34.36 $34.23 $34.29 $28.41 1,637,600
2019-02-06 $34.46 $34.46 $34.36 $34.42 $28.52 1,965,470
2019-02-05 $34.54 $34.66 $34.47 $34.66 $28.72 4,741,019
2019-02-04 $34.46 $34.60 $34.39 $34.55 $28.63 6,863,289
2019-02-01 $34.53 $34.63 $34.48 $34.56 $28.63 5,722,786
2019-01-31 $34.77 $34.85 $34.69 $34.77 $28.66 3,917,082
2019-01-30 $34.12 $34.61 $34.07 $34.54 $28.47 3,797,209
2019-01-29 $34.12 $34.17 $34.07 $34.12 $28.12 1,274,689
2019-01-28 $33.98 $34.05 $33.96 $34.03 $28.05 880,250
2019-01-25 $34.09 $34.18 $34.06 $34.08 $28.09 2,275,696
2019-01-24 $33.98 $34.03 $33.82 $33.84 $27.89 2,772,148
2019-01-23 $33.83 $33.91 $33.80 $33.90 $27.94 1,135,488
2019-01-22 $33.75 $33.78 $33.69 $33.74 $27.81 3,224,869
2019-01-18 $33.85 $33.89 $33.74 $33.78 $27.84 1,627,708
2019-01-17 $33.71 $33.94 $33.69 $33.85 $27.90 1,056,899
2019-01-16 $33.91 $33.95 $33.83 $33.84 $27.89 5,331,138
2019-01-15 $33.87 $33.91 $33.78 $33.88 $27.92 2,203,274
2019-01-14 $33.74 $33.88 $33.74 $33.84 $27.89 1,435,967
2019-01-11 $33.88 $33.89 $33.74 $33.78 $27.84 7,259,767
2019-01-10 $33.85 $33.93 $33.80 $33.90 $27.94 5,293,178
2019-01-09 $33.74 $33.91 $33.71 $33.85 $27.90 2,240,362
2019-01-08 $33.66 $33.68 $33.57 $33.62 $27.71 1,243,642
2019-01-07 $33.72 $33.83 $33.69 $33.79 $27.85 4,666,882
2019-01-04 $33.20 $33.59 $33.18 $33.56 $27.66 3,030,103
2019-01-03 $33.12 $33.20 $33.03 $33.17 $27.34 1,898,969
2019-01-02 $32.94 $33.09 $32.93 $33.05 $27.24 1,357,701
2018-12-31 $32.97 $33.03 $32.91 $33.00 $27.20 882,918
2018-12-28 $32.88 $32.98 $32.87 $32.92 $27.13 1,832,525
2018-12-27 $32.67 $32.83 $32.65 $32.80 $27.03 1,417,305
2018-12-26 $32.73 $32.83 $32.70 $32.78 $26.87 1,267,986
2018-12-24 $32.88 $32.92 $32.76 $32.76 $26.85 2,095,470
2018-12-21 $32.88 $32.94 $32.69 $32.74 $26.83 2,653,426
2018-12-20 $32.99 $33.06 $32.84 $32.85 $26.92 2,155,319
2018-12-19 $32.85 $33.10 $32.63 $32.69 $26.79 10,585,186
2018-12-18 $32.68 $32.77 $32.63 $32.76 $26.85 3,676,209
2018-12-17 $32.61 $32.67 $32.56 $32.63 $26.74 1,884,856
2018-12-14 $32.46 $32.56 $32.40 $32.50 $26.64 1,347,463
2018-12-13 $32.74 $32.77 $32.61 $32.68 $26.78 3,018,085
2018-12-12 $32.70 $32.81 $32.69 $32.75 $26.84 1,734,992
2018-12-11 $32.53 $32.59 $32.43 $32.53 $26.66 1,695,160
2018-12-10 $32.54 $32.58 $32.46 $32.56 $26.69 3,362,433
2018-12-07 $32.78 $32.94 $32.65 $32.67 $26.78 2,828,858
2018-12-06 $32.51 $32.70 $32.44 $32.70 $26.80 2,050,207
2018-12-04 $32.91 $32.94 $32.66 $32.72 $26.82 1,446,230
2018-12-03 $33.06 $33.07 $32.88 $32.91 $26.97 4,181,046
2018-11-30 $33.03 $33.03 $32.87 $32.95 $26.86 2,971,370
2018-11-29 $33.06 $33.15 $32.99 $33.02 $26.92 2,346,430
2018-11-28 $32.60 $32.93 $32.54 $32.86 $26.79 2,493,507
2018-11-27 $32.68 $32.74 $32.53 $32.60 $26.58 1,064,064
2018-11-26 $32.71 $32.79 $32.56 $32.59 $26.57 3,170,024
2018-11-23 $32.89 $32.89 $32.73 $32.77 $26.72 2,566,612
2018-11-21 $32.86 $32.95 $32.83 $32.84 $26.77 970,132
2018-11-20 $32.69 $32.73 $32.59 $32.67 $26.63 1,522,496
2018-11-19 $32.83 $32.94 $32.81 $32.84 $26.77 1,820,668
2018-11-16 $32.81 $33.02 $32.79 $33.00 $26.90 4,497,873
2018-11-15 $32.50 $32.70 $32.43 $32.65 $26.62 3,500,657
2018-11-14 $32.42 $32.47 $32.30 $32.37 $26.39 3,381,959
2018-11-13 $32.20 $32.23 $32.06 $32.12 $26.19 6,516,624
2018-11-12 $32.35 $32.37 $32.20 $32.20 $26.25 473,285
2018-11-09 $32.53 $32.56 $32.37 $32.49 $26.49 2,826,194
2018-11-08 $32.85 $32.90 $32.57 $32.59 $26.57 2,779,868
2018-11-07 $33.01 $33.03 $32.91 $32.94 $26.85 1,725,976
2018-11-06 $32.81 $32.86 $32.74 $32.79 $26.73 2,107,848
2018-11-05 $32.69 $32.78 $32.69 $32.73 $26.68 1,286,429
2018-11-02 $32.56 $32.68 $32.49 $32.62 $26.59 2,061,074
2018-11-01 $32.36 $32.49 $32.31 $32.45 $26.45 1,247,439
2018-10-31 $32.31 $32.32 $32.18 $32.26 $26.16 1,664,573
2018-10-30 $32.41 $32.49 $32.33 $32.46 $26.32 2,461,790
2018-10-29 $32.68 $32.70 $32.30 $32.40 $26.27 1,540,919
2018-10-26 $32.53 $32.70 $32.50 $32.68 $26.50 1,590,652
2018-10-25 $16.27 $16.31 $16.22 $16.26 $26.37 930,541
2018-10-24 $16.37 $16.39 $16.19 $16.20 $26.27 1,475,585
2018-10-23 $16.40 $16.43 $16.32 $16.39 $26.58 2,422,826
2018-10-22 $16.45 $16.46 $16.40 $16.41 $26.61 838,163
2018-10-19 $16.44 $16.48 $16.40 $16.47 $26.71 2,903,346
2018-10-18 $16.50 $16.51 $16.36 $16.41 $26.61 4,573,358
2018-10-17 $16.48 $16.60 $16.47 $16.55 $26.84 5,824,034
2018-10-16 $16.46 $16.54 $16.44 $16.53 $26.81 3,341,901
2018-10-15 $16.30 $16.38 $16.30 $16.33 $26.48 895,977
2018-10-12 $16.32 $16.32 $16.22 $16.22 $26.30 912,314
2018-10-11 $16.22 $16.28 $16.18 $16.22 $26.30 2,268,296
2018-10-10 $16.24 $16.25 $16.11 $16.13 $26.16 2,642,698
2018-10-09 $16.17 $16.27 $16.15 $16.25 $26.35 913,991
2018-10-08 $16.15 $16.23 $16.14 $16.21 $26.29 975,682
2018-10-05 $16.15 $16.21 $16.09 $16.18 $26.24 993,504
2018-10-04 $16.22 $16.22 $16.05 $16.10 $26.11 2,325,752
2018-10-03 $16.42 $16.45 $16.27 $16.27 $26.38 2,813,501
2018-10-02 $16.37 $16.42 $16.34 $16.38 $26.56 674,978
2018-10-01 $16.39 $16.42 $16.37 $16.40 $26.59 970,154
2018-09-28 $16.45 $16.51 $16.43 $16.46 $26.56 2,969,306
2018-09-27 $16.47 $16.55 $16.45 $16.51 $26.64 2,520,181
2018-09-26 $16.34 $16.52 $16.34 $16.49 $26.60 1,613,972
2018-09-25 $16.35 $16.35 $16.26 $16.34 $26.36 2,277,654
2018-09-24 $16.44 $16.45 $16.38 $16.39 $26.44 2,513,508
2018-09-21 $16.33 $16.40 $16.31 $16.40 $26.46 2,566,692
2018-09-20 $16.30 $16.39 $16.23 $16.38 $26.43 4,257,844
2018-09-19 $16.18 $16.22 $16.15 $16.20 $26.14 1,100,518
2018-09-18 $16.07 $16.12 $16.06 $16.08 $25.94 987,767
2018-09-17 $16.04 $16.07 $16.03 $16.05 $25.89 930,708
2018-09-14 $16.10 $16.10 $16.01 $16.04 $25.88 1,218,727
2018-09-13 $16.10 $16.13 $16.03 $16.08 $25.94 3,478,332
2018-09-12 $15.93 $16.03 $15.93 $15.95 $25.73 1,495,637
2018-09-11 $15.82 $15.88 $15.79 $15.86 $25.59 1,055,183
2018-09-10 $15.90 $15.90 $15.84 $15.87 $25.60 727,336
2018-09-07 $15.92 $15.94 $15.87 $15.88 $25.62 1,443,393
2018-09-06 $15.81 $15.86 $15.78 $15.85 $25.57 1,242,321
2018-09-05 $15.79 $15.81 $15.74 $15.80 $25.49 6,814,012
2018-09-04 $15.80 $15.85 $15.77 $15.81 $25.51 2,759,403
2018-08-31 $16.14 $16.23 $16.11 $16.16 $25.93 1,200,997
2018-08-30 $16.23 $16.23 $16.07 $16.17 $25.95 2,958,807
2018-08-29 $16.43 $16.47 $16.36 $16.39 $26.30 2,925,487
2018-08-28 $16.61 $16.61 $16.48 $16.49 $26.46 652,878
2018-08-27 $16.60 $16.64 $16.56 $16.60 $26.64 1,954,697
2018-08-24 $16.53 $16.56 $16.47 $16.54 $26.54 3,055,871
2018-08-23 $16.49 $16.51 $16.35 $16.39 $26.30 1,866,010
2018-08-22 $16.49 $16.56 $16.48 $16.55 $26.56 752,624
2018-08-21 $16.41 $16.55 $16.41 $16.49 $26.46 1,254,837
2018-08-20 $16.46 $16.46 $16.38 $16.43 $26.36 1,548,603
2018-08-17 $16.32 $16.48 $16.30 $16.45 $26.40 1,068,512
2018-08-16 $16.50 $16.52 $16.35 $16.41 $26.33 2,209,548
2018-08-15 $16.34 $16.40 $16.28 $16.35 $26.24 3,467,631
2018-08-14 $16.50 $16.54 $16.45 $16.52 $26.51 2,010,440
2018-08-13 $16.40 $16.45 $16.27 $16.37 $26.27 2,114,052
2018-08-10 $16.56 $16.68 $16.49 $16.56 $26.57 5,005,228
2018-08-09 $17.09 $17.09 $16.96 $17.00 $27.28 718,076
2018-08-08 $17.17 $17.19 $17.15 $17.16 $27.53 1,875,506
2018-08-07 $17.22 $17.25 $17.17 $17.21 $27.62 530,976
2018-08-06 $17.17 $17.18 $17.11 $17.13 $27.49 839,791
2018-08-03 $17.21 $17.26 $17.17 $17.21 $27.62 1,112,875
2018-08-02 $17.17 $17.20 $17.15 $17.18 $27.57 1,829,217
2018-08-01 $17.31 $17.33 $17.28 $17.30 $27.76 2,071,620
2018-07-31 $17.44 $17.47 $17.41 $17.42 $27.80 2,348,773
2018-07-30 $17.46 $17.47 $17.43 $17.46 $27.87 805,513
2018-07-27 $17.42 $17.46 $17.39 $17.41 $27.79 2,201,601
2018-07-26 $17.38 $17.40 $17.34 $17.35 $27.69 1,425,003
2018-07-25 $17.32 $17.44 $17.31 $17.44 $27.83 2,376,515
2018-07-24 $17.18 $17.26 $17.17 $17.21 $27.47 1,496,984
2018-07-23 $17.17 $17.21 $17.15 $17.21 $27.47 557,375
2018-07-20 $17.22 $17.24 $17.16 $17.20 $27.45 1,260,647
2018-07-19 $17.03 $17.13 $17.01 $17.07 $27.24 2,275,023
2018-07-18 $17.15 $17.23 $17.11 $17.20 $27.45 2,698,355
2018-07-17 $17.19 $17.25 $17.18 $17.21 $27.47 1,037,685
2018-07-16 $17.23 $17.24 $17.17 $17.20 $27.45 413,830
2018-07-13 $17.15 $17.22 $17.13 $17.17 $27.40 992,000
2018-07-12 $17.18 $17.23 $17.12 $17.16 $27.39 1,888,656
2018-07-11 $17.26 $17.27 $17.07 $17.07 $27.24 1,722,087
2018-07-10 $17.24 $17.35 $17.22 $17.34 $27.67 1,623,506
2018-07-09 $17.24 $17.28 $17.21 $17.25 $27.53 2,238,534
2018-07-06 $17.10 $17.21 $17.10 $17.20 $27.45 1,142,017
2018-07-05 $17.06 $17.08 $17.00 $17.07 $27.24 1,911,456
2018-07-03 $16.94 $16.98 $16.91 $16.95 $27.05 485,240
2018-07-02 $16.80 $16.84 $16.75 $16.84 $26.88 1,007,942
2018-06-29 $17.06 $17.10 $17.01 $17.02 $27.02 607,502
2018-06-28 $16.99 $17.04 $16.99 $17.03 $27.04 1,365,583
2018-06-27 $17.06 $17.08 $16.92 $16.94 $26.89 1,018,034
2018-06-26 $17.17 $17.18 $17.09 $17.12 $27.18 877,950
2018-06-25 $17.17 $17.17 $17.09 $17.13 $27.20 861,068
2018-06-22 $17.20 $17.24 $17.16 $17.22 $27.34 1,277,781
2018-06-21 $17.10 $17.12 $17.05 $17.10 $27.15 2,001,641
2018-06-20 $17.15 $17.15 $17.08 $17.09 $27.13 13,258,657
2018-06-19 $16.97 $17.11 $16.97 $17.08 $27.12 1,860,153
2018-06-18 $17.08 $17.09 $17.02 $17.07 $27.10 1,694,549
2018-06-15 $17.12 $17.15 $17.06 $17.14 $27.21 1,526,879
2018-06-14 $17.37 $17.38 $17.10 $17.12 $27.18 1,364,325
2018-06-13 $17.37 $17.44 $17.26 $17.34 $27.53 2,025,800
2018-06-12 $17.44 $17.44 $17.35 $17.37 $27.58 1,246,783
2018-06-11 $17.49 $17.54 $17.44 $17.46 $27.72 1,015,962
2018-06-08 $17.52 $17.55 $17.40 $17.53 $27.83 3,095,100
2018-06-07 $17.58 $17.59 $17.40 $17.47 $27.74 2,518,606
2018-06-06 $17.64 $17.65 $17.60 $17.64 $28.01 1,314,858
2018-06-05 $17.59 $17.63 $17.53 $17.58 $27.91 2,279,838
2018-06-04 $17.68 $17.70 $17.65 $17.68 $28.07 8,751,793
2018-06-01 $17.65 $17.69 $17.61 $17.62 $27.97 1,024,296
2018-05-31 $17.74 $17.74 $17.60 $17.72 $27.98 7,186,487
2018-05-30 $17.77 $17.79 $17.70 $17.78 $28.08 1,696,516
2018-05-29 $17.69 $17.73 $17.58 $17.61 $27.81 7,001,623
2018-05-25 $17.81 $17.83 $17.76 $17.77 $28.06 2,135,525
2018-05-24 $17.85 $17.87 $17.78 $17.85 $28.19 927,417
2018-05-23 $17.75 $17.90 $17.70 $17.89 $28.25 2,401,044
2018-05-22 $17.83 $17.90 $17.83 $17.85 $28.19 1,651,587
2018-05-21 $17.65 $17.75 $17.65 $17.73 $28.00 1,216,929
2018-05-18 $17.65 $17.70 $17.63 $17.68 $27.92 1,560,856
2018-05-17 $17.94 $17.94 $17.83 $17.85 $28.19 1,817,857
2018-05-16 $17.97 $18.04 $17.95 $18.03 $28.47 1,115,540
2018-05-15 $17.87 $17.97 $17.82 $17.96 $28.36 1,700,688
2018-05-14 $18.28 $18.28 $18.14 $18.16 $28.68 912,183
2018-05-11 $18.39 $18.39 $18.22 $18.27 $28.85 2,451,303
2018-05-10 $18.22 $18.34 $18.21 $18.34 $28.96 2,439,781
2018-05-09 $18.05 $18.07 $17.97 $18.03 $28.47 2,037,798
2018-05-08 $18.15 $18.15 $18.00 $18.04 $28.49 4,354,298
2018-05-07 $18.32 $18.34 $18.25 $18.27 $28.85 916,796
2018-05-04 $18.39 $18.47 $18.36 $18.43 $29.10 1,763,744
2018-05-03 $18.46 $18.49 $18.36 $18.42 $29.09 1,826,964
2018-05-02 $18.56 $18.56 $18.42 $18.44 $29.12 3,846,878
2018-05-01 $18.65 $18.66 $18.56 $18.59 $29.35 1,090,448
2018-04-30 $18.80 $18.80 $18.72 $18.73 $29.58 800,767
2018-04-27 $18.83 $18.88 $18.81 $18.87 $29.80 664,600
2018-04-26 $18.80 $18.81 $18.72 $18.79 $29.67 1,068,585
2018-04-25 $18.76 $18.79 $18.67 $18.79 $29.67 2,446,901
2018-04-24 $18.90 $18.92 $18.85 $18.91 $29.86 3,369,276
2018-04-23 $19.07 $19.07 $18.94 $18.97 $29.81 2,287,727
2018-04-20 $19.24 $19.24 $19.14 $19.19 $30.16 2,474,343
2018-04-19 $19.40 $19.40 $19.29 $19.35 $30.41 1,638,331
2018-04-18 $19.39 $19.45 $19.37 $19.43 $30.53 2,038,422
2018-04-17 $19.31 $19.35 $19.30 $19.34 $30.39 1,032,853
2018-04-16 $19.30 $19.33 $19.26 $19.33 $30.38 583,457
2018-04-13 $19.28 $19.31 $19.26 $19.29 $30.31 577,704
2018-04-12 $19.28 $19.32 $19.24 $19.25 $30.25 547,677
2018-04-11 $19.18 $19.27 $19.17 $19.24 $30.23 3,731,906
2018-04-10 $19.19 $19.20 $19.13 $19.18 $30.14 2,081,775
2018-04-09 $19.26 $19.29 $19.22 $19.23 $30.22 1,324,104
2018-04-06 $19.35 $19.38 $19.26 $19.30 $30.33 1,954,914
2018-04-05 $19.47 $19.47 $19.34 $19.36 $30.42 1,667,828
2018-04-04 $19.38 $19.46 $19.38 $19.45 $30.56 1,459,463
2018-04-03 $19.47 $19.47 $19.41 $19.42 $30.52 1,146,729
2018-04-02 $19.49 $19.49 $19.38 $19.43 $30.53 1,411,338
2018-03-29 $19.50 $19.60 $19.49 $19.60 $30.66 800,490
2018-03-28 $19.50 $19.52 $19.46 $19.48 $30.47 1,187,276
2018-03-27 $19.51 $19.56 $19.48 $19.49 $30.48 1,042,853
2018-03-26 $19.44 $19.55 $19.44 $19.55 $30.58 907,340
2018-03-23 $19.38 $19.38 $19.34 $19.36 $30.28 1,176,722
2018-03-22 $19.38 $19.38 $19.31 $19.33 $30.23 1,817,355
2018-03-21 $19.26 $19.38 $19.25 $19.37 $30.30 1,028,363
2018-03-20 $19.23 $19.25 $19.17 $19.19 $30.01 2,010,844
2018-03-19 $19.23 $19.27 $19.22 $19.25 $30.11 1,077,508
2018-03-16 $19.31 $19.32 $19.27 $19.31 $30.20 826,677
2018-03-15 $19.39 $19.39 $19.30 $19.33 $30.23 850,854
2018-03-14 $19.43 $19.46 $19.39 $19.44 $30.41 2,086,871
2018-03-13 $19.44 $19.45 $19.37 $19.39 $30.33 665,718
2018-03-12 $19.37 $19.42 $19.36 $19.41 $30.36 940,894
2018-03-09 $19.39 $19.45 $19.38 $19.40 $30.34 4,567,636
2018-03-08 $19.42 $19.42 $19.33 $19.37 $30.30 1,074,291
2018-03-07 $19.44 $19.46 $19.40 $19.45 $30.42 774,334
2018-03-06 $19.50 $19.52 $19.45 $19.48 $30.47 1,208,786
2018-03-05 $19.32 $19.43 $19.31 $19.42 $30.37 746,761
2018-03-02 $19.28 $19.39 $19.26 $19.39 $30.33 925,075
2018-03-01 $19.30 $19.37 $19.24 $19.33 $30.23 1,625,607
2018-02-28 $19.48 $19.50 $19.42 $19.46 $30.30 1,171,091
2018-02-27 $19.59 $19.60 $19.46 $19.49 $30.35 919,836
2018-02-26 $19.61 $19.66 $19.61 $19.66 $30.61 1,892,311
2018-02-23 $19.62 $19.67 $19.58 $19.64 $30.58 6,778,435
2018-02-22 $19.54 $19.58 $19.52 $19.55 $30.44 687,346
2018-02-21 $19.60 $19.62 $19.48 $19.49 $30.35 905,939
2018-02-20 $19.56 $19.59 $19.51 $19.55 $30.44 916,267
2018-02-16 $19.69 $19.76 $19.67 $19.72 $30.71 1,050,254
2018-02-15 $19.65 $19.71 $19.62 $19.70 $30.67 1,731,265
2018-02-14 $19.31 $19.56 $19.30 $19.56 $30.46 961,055
2018-02-13 $19.35 $19.40 $19.33 $19.38 $30.18 2,500,561
2018-02-12 $19.33 $19.36 $19.28 $19.31 $30.07 1,644,103
2018-02-09 $19.27 $19.30 $19.12 $19.25 $29.97 4,744,824
2018-02-08 $19.42 $19.42 $19.18 $19.21 $29.91 2,010,248
2018-02-07 $19.45 $19.52 $19.36 $19.37 $30.16 2,081,307
2018-02-06 $19.33 $19.53 $19.32 $19.51 $30.38 906,497
2018-02-05 $19.52 $19.53 $19.36 $19.37 $30.16 1,897,502
2018-02-02 $19.64 $19.64 $19.49 $19.50 $30.36 1,198,759
2018-02-01 $19.73 $19.79 $19.67 $19.74 $30.74 2,344,038
2018-01-31 $19.71 $19.73 $19.63 $19.69 $30.52 1,397,534
2018-01-30 $19.69 $19.69 $19.57 $19.58 $30.35 932,060
2018-01-29 $19.66 $19.70 $19.63 $19.67 $30.49 2,394,093
2018-01-26 $19.82 $19.85 $19.77 $19.81 $30.71 3,179,638
2018-01-25 $19.89 $19.91 $19.79 $19.81 $30.71 2,376,090
2018-01-24 $19.73 $19.84 $19.71 $19.82 $30.73 6,280,106
2018-01-23 $19.51 $19.58 $19.50 $19.56 $30.32 2,941,757
2018-01-22 $19.58 $19.58 $19.53 $19.56 $30.32 1,684,825
2018-01-19 $19.56 $19.56 $19.49 $19.54 $30.29 1,482,203
2018-01-18 $19.54 $19.59 $19.53 $19.57 $30.34 4,390,993
2018-01-17 $19.46 $19.56 $19.46 $19.49 $30.21 2,041,875
2018-01-16 $19.49 $19.52 $19.43 $19.50 $30.23 3,750,753
2018-01-12 $19.39 $19.47 $19.36 $19.46 $30.17 3,988,745
2018-01-11 $19.26 $19.34 $19.24 $19.33 $29.97 1,541,933
2018-01-10 $19.23 $19.24 $19.16 $19.21 $29.78 1,218,964
2018-01-09 $19.24 $19.25 $19.18 $19.22 $29.80 2,541,530
2018-01-08 $19.25 $19.29 $19.23 $19.27 $29.87 2,222,130
2018-01-05 $19.29 $19.35 $19.28 $19.34 $29.98 1,689,708
2018-01-04 $19.29 $19.38 $19.29 $19.36 $30.01 3,051,472
2018-01-03 $19.21 $19.27 $19.19 $19.25 $29.84 2,577,727
2018-01-02 $19.13 $19.18 $19.11 $19.18 $29.73 617,567
2017-12-29 $18.97 $18.98 $18.95 $18.98 $29.42 332,678
2017-12-28 $18.96 $18.98 $18.92 $18.94 $29.36 351,173
2017-12-27 $18.87 $18.92 $18.84 $18.92 $29.33 583,189
2017-12-26 $18.94 $18.94 $18.91 $18.93 $29.22 253,422
2017-12-22 $18.89 $18.91 $18.86 $18.90 $29.17 343,633
2017-12-21 $18.90 $18.92 $18.87 $18.88 $29.14 728,050
2017-12-20 $18.89 $18.98 $18.88 $18.94 $29.23 1,980,447
2017-12-19 $18.91 $18.91 $18.85 $18.90 $29.17 587,355
2017-12-18 $18.85 $18.93 $18.85 $18.87 $29.12 1,455,701
2017-12-15 $18.73 $18.79 $18.70 $18.76 $28.95 6,925,930
2017-12-14 $18.68 $18.69 $18.65 $18.69 $28.85 1,201,773
2017-12-13 $18.64 $18.79 $18.64 $18.71 $28.88 838,186
2017-12-12 $18.64 $18.64 $18.55 $18.61 $28.72 721,591
2017-12-11 $18.68 $18.72 $18.67 $18.68 $28.83 526,112
2017-12-08 $18.73 $18.73 $18.66 $18.70 $28.86 336,344
2017-12-07 $18.64 $18.69 $18.63 $18.66 $28.80 681,370
2017-12-06 $18.75 $18.77 $18.70 $18.75 $28.94 681,354
2017-12-05 $18.78 $18.82 $18.76 $18.76 $28.95 677,141
2017-12-04 $18.73 $18.80 $18.73 $18.79 $29.00 321,377
2017-12-01 $18.71 $18.76 $18.67 $18.75 $28.94 1,243,519
2017-11-30 $18.80 $18.83 $18.74 $18.78 $28.85 993,687
2017-11-29 $18.82 $18.84 $18.73 $18.75 $28.81 1,448,636
2017-11-28 $18.86 $18.88 $18.81 $18.86 $28.98 637,757
2017-11-27 $18.91 $18.91 $18.82 $18.85 $28.96 619,451
2017-11-24 $18.80 $18.84 $18.78 $18.81 $28.90 473,065
2017-11-22 $18.65 $18.76 $18.62 $18.76 $28.82 1,003,266
2017-11-21 $18.56 $18.62 $18.54 $18.61 $28.59 1,439,739
2017-11-20 $18.54 $18.56 $18.51 $18.53 $28.47 1,210,044
2017-11-17 $18.53 $18.62 $18.53 $18.61 $28.59 799,660
2017-11-16 $18.45 $18.53 $18.45 $18.52 $28.45 501,702
2017-11-15 $18.40 $18.43 $18.34 $18.37 $28.22 777,455
2017-11-14 $18.41 $18.42 $18.36 $18.39 $28.26 411,043
2017-11-13 $18.39 $18.41 $18.34 $18.40 $28.27 1,029,789
2017-11-10 $18.47 $18.50 $18.43 $18.45 $28.35 477,661
2017-11-09 $18.44 $18.49 $18.42 $18.48 $28.39 445,030
2017-11-08 $18.49 $18.50 $18.45 $18.47 $28.38 343,177
2017-11-07 $18.50 $18.50 $18.38 $18.41 $28.29 372,861
2017-11-06 $18.45 $18.53 $18.44 $18.53 $28.47 328,784
2017-11-03 $18.49 $18.52 $18.35 $18.38 $28.24 1,146,190
2017-11-02 $18.53 $18.59 $18.52 $18.57 $28.53 1,657,357
2017-11-01 $18.47 $18.54 $18.47 $18.50 $28.42 741,780
2017-10-31 $18.60 $18.60 $18.52 $18.58 $28.41 652,250
2017-10-30 $18.63 $18.66 $18.53 $18.56 $28.38 2,037,777
2017-10-27 $18.52 $18.63 $18.49 $18.63 $28.48 1,105,594
2017-10-26 $18.69 $18.69 $18.48 $18.50 $28.28 769,590
2017-10-25 $18.77 $18.78 $18.68 $18.73 $28.64 1,292,259
2017-10-24 $18.84 $18.84 $18.75 $18.77 $28.70 787,142
2017-10-23 $18.91 $18.93 $18.84 $18.86 $28.83 1,950,196
2017-10-20 $18.99 $18.99 $18.93 $18.96 $28.99 938,738
2017-10-19 $19.05 $19.09 $19.03 $19.05 $29.12 1,492,480
2017-10-18 $18.99 $19.05 $18.98 $19.04 $29.11 544,355
2017-10-17 $19.02 $19.06 $18.96 $19.05 $29.12 732,347
2017-10-16 $19.11 $19.12 $19.04 $19.07 $29.15 621,729
2017-10-13 $19.11 $19.14 $19.09 $19.13 $29.25 842,440
2017-10-12 $18.99 $19.04 $18.98 $19.02 $29.08 669,939
2017-10-11 $19.03 $19.03 $18.98 $18.99 $29.03 866,115
2017-10-10 $18.97 $19.00 $18.92 $18.94 $28.96 1,587,696
2017-10-09 $18.89 $18.89 $18.84 $18.87 $28.85 321,773
2017-10-06 $18.92 $18.98 $18.86 $18.98 $29.02 622,668
2017-10-05 $19.10 $19.10 $19.01 $19.02 $29.08 355,284
2017-10-04 $19.12 $19.12 $19.06 $19.09 $29.19 623,934
2017-10-03 $19.01 $19.06 $18.99 $19.05 $29.12 539,209
2017-10-02 $19.06 $19.08 $19.01 $19.06 $29.14 559,257
2017-09-29 $19.23 $19.24 $19.17 $19.20 $29.22 664,388
2017-09-28 $19.09 $19.16 $19.07 $19.11 $29.08 1,189,885
2017-09-27 $19.13 $19.15 $19.09 $19.10 $29.06 2,705,184
2017-09-26 $19.34 $19.34 $19.23 $19.31 $29.38 807,539
2017-09-25 $19.47 $19.47 $19.37 $19.41 $29.54 1,972,090
2017-09-22 $19.53 $19.53 $19.50 $19.52 $29.70 629,678
2017-09-21 $19.43 $19.44 $19.39 $19.43 $29.57 475,570
2017-09-20 $19.51 $19.56 $19.39 $19.43 $29.57 714,624
2017-09-19 $19.47 $19.48 $19.43 $19.47 $29.63 437,398
2017-09-18 $19.48 $19.49 $19.45 $19.46 $29.61 596,110
2017-09-15 $19.54 $19.54 $19.50 $19.54 $29.73 301,865
2017-09-14 $19.41 $19.51 $19.39 $19.51 $29.69 348,963
2017-09-13 $19.50 $19.51 $19.42 $19.45 $29.60 461,160
2017-09-12 $19.51 $19.53 $19.48 $19.52 $29.70 395,457
2017-09-11 $19.62 $19.64 $19.57 $19.58 $29.79 380,558
2017-09-08 $19.63 $19.65 $19.58 $19.62 $29.86 500,622
2017-09-07 $19.59 $19.63 $19.56 $19.62 $29.86 425,475
2017-09-06 $19.47 $19.53 $19.44 $19.47 $29.63 656,935
2017-09-05 $19.40 $19.45 $19.39 $19.43 $29.57 1,305,607
2017-09-01 $19.35 $19.38 $19.33 $19.36 $29.46 1,058,746
2017-08-31 $19.35 $19.42 $19.34 $19.41 $29.41 398,745
2017-08-30 $19.34 $19.39 $19.34 $19.35 $29.32 350,400
2017-08-29 $19.36 $19.40 $19.35 $19.37 $29.35 921,936
2017-08-28 $19.38 $19.39 $19.35 $19.38 $29.36 320,413
2017-08-25 $19.26 $19.39 $19.25 $19.36 $29.33 450,763
2017-08-24 $19.21 $19.24 $19.20 $19.23 $29.13 1,361,503
2017-08-23 $19.16 $19.22 $19.12 $19.21 $29.10 1,750,413
2017-08-22 $19.18 $19.20 $19.15 $19.18 $29.06 933,850
2017-08-21 $19.23 $19.24 $19.12 $19.14 $29.00 1,348,774
2017-08-18 $19.13 $19.21 $19.09 $19.19 $29.07 588,797
2017-08-17 $19.16 $19.18 $19.08 $19.09 $28.92 395,910
2017-08-16 $19.10 $19.19 $19.09 $19.19 $29.07 358,268
2017-08-15 $19.00 $19.10 $18.98 $19.09 $28.92 968,035
2017-08-14 $19.04 $19.10 $19.02 $19.06 $28.88 401,943
2017-08-11 $18.95 $19.04 $18.93 $19.01 $28.80 635,933
2017-08-10 $19.00 $19.00 $18.92 $18.93 $28.68 1,196,627
2017-08-09 $18.97 $18.98 $18.94 $18.98 $28.76 641,143
2017-08-08 $19.09 $19.11 $19.03 $19.04 $28.85 904,331
2017-08-07 $19.07 $19.12 $19.05 $19.12 $28.97 1,320,518
2017-08-04 $19.12 $19.13 $19.00 $19.09 $28.92 1,145,354
2017-08-03 $19.14 $19.15 $19.10 $19.14 $29.00 761,340
2017-08-02 $19.08 $19.14 $19.05 $19.11 $28.95 1,373,959
2017-08-01 $19.13 $19.17 $19.09 $19.10 $28.94 585,738
2017-07-31 $19.16 $19.24 $19.15 $19.23 $29.00 743,191
2017-07-28 $19.17 $19.20 $19.15 $19.18 $28.93 487,432
2017-07-27 $19.20 $19.21 $19.13 $19.15 $28.88 560,724
2017-07-26 $19.08 $19.23 $19.05 $19.20 $28.96 986,003
2017-07-25 $19.14 $19.14 $19.03 $19.04 $28.72 597,403
2017-07-24 $19.15 $19.15 $19.09 $19.10 $28.81 683,862
2017-07-21 $19.23 $19.24 $19.16 $19.17 $28.91 985,585
2017-07-20 $19.18 $19.24 $19.16 $19.20 $28.96 1,188,352
2017-07-19 $19.13 $19.18 $19.11 $19.16 $28.90 1,235,221
2017-07-18 $19.14 $19.18 $19.11 $19.17 $28.91 3,908,005
2017-07-17 $19.06 $19.09 $19.02 $19.08 $28.78 894,128
2017-07-14 $19.03 $19.05 $18.99 $19.03 $28.70 451,421
2017-07-13 $18.86 $18.89 $18.82 $18.84 $28.41 1,144,162
2017-07-12 $18.79 $18.86 $18.76 $18.82 $28.38 1,470,978
2017-07-11 $18.62 $18.67 $18.56 $18.65 $28.13 906,050
2017-07-10 $18.66 $18.66 $18.58 $18.60 $28.05 1,230,400
2017-07-07 $18.57 $18.63 $18.50 $18.59 $28.04 287,161
2017-07-06 $18.54 $18.60 $18.51 $18.60 $28.05 463,137
2017-07-05 $18.55 $18.64 $18.51 $18.64 $28.11 572,116
2017-07-03 $18.78 $18.78 $18.66 $18.66 $28.14 275,854
2017-06-30 $18.93 $18.93 $18.86 $18.89 $28.36 436,351
2017-06-29 $18.94 $18.96 $18.84 $18.89 $28.36 1,063,282
2017-06-28 $18.98 $19.03 $18.90 $19.00 $28.53 1,011,059
2017-06-27 $18.97 $18.99 $18.90 $18.96 $28.47 608,738
2017-06-26 $19.02 $19.05 $19.00 $19.01 $28.54 854,058
2017-06-23 $18.89 $18.95 $18.85 $18.91 $28.39 378,967
2017-06-22 $18.79 $18.86 $18.75 $18.83 $28.27 352,987
2017-06-21 $18.79 $18.80 $18.67 $18.71 $28.09 1,096,805
2017-06-20 $18.87 $18.89 $18.74 $18.77 $28.18 446,597
2017-06-19 $18.96 $18.98 $18.92 $18.94 $28.44 429,209
2017-06-16 $18.96 $19.03 $18.96 $19.02 $28.56 346,913
2017-06-15 $18.98 $18.98 $18.92 $18.95 $28.45 985,283
2017-06-14 $19.14 $19.19 $19.06 $19.10 $28.68 400,220
2017-06-13 $19.00 $19.04 $18.97 $19.03 $28.57 476,731
2017-06-12 $18.99 $19.03 $18.92 $18.99 $28.51 829,361
2017-06-09 $18.99 $19.01 $18.94 $18.95 $28.45 1,214,994
2017-06-08 $18.97 $19.00 $18.93 $19.00 $28.53 625,935
2017-06-07 $18.99 $19.04 $18.94 $18.97 $28.48 1,242,396
2017-06-06 $18.98 $19.04 $18.98 $19.04 $28.59 461,269
2017-06-05 $18.95 $19.01 $18.95 $18.96 $28.47 681,667
2017-06-02 $18.96 $18.99 $18.93 $18.98 $28.50 1,018,416
2017-06-01 $18.84 $18.90 $18.80 $18.88 $28.35 559,987
2017-05-31 $18.87 $18.92 $18.83 $18.88 $28.21 352,061
2017-05-30 $18.82 $18.86 $18.79 $18.81 $28.11 572,156
2017-05-26 $18.87 $18.90 $18.85 $18.88 $28.21 490,285
2017-05-25 $18.89 $18.90 $18.81 $18.81 $28.11 331,670
2017-05-24 $18.84 $18.88 $18.77 $18.85 $28.17 600,775
2017-05-23 $18.78 $18.80 $18.72 $18.74 $28.00 369,030
2017-05-22 $18.76 $18.78 $18.69 $18.72 $27.97 1,119,658
2017-05-19 $18.61 $18.71 $18.61 $18.68 $27.91 334,619
2017-05-18 $18.47 $18.53 $18.37 $18.44 $27.56 626,409
2017-05-17 $18.88 $18.90 $18.82 $18.84 $28.15 474,425
2017-05-16 $18.85 $18.94 $18.85 $18.93 $28.29 922,622
2017-05-15 $18.77 $18.85 $18.77 $18.79 $28.08 2,252,795
2017-05-12 $18.67 $18.70 $18.63 $18.67 $27.90 294,130
2017-05-11 $18.58 $18.60 $18.53 $18.57 $27.75 404,192
2017-05-10 $18.51 $18.57 $18.49 $18.52 $27.68 902,946
2017-05-09 $18.45 $18.46 $18.36 $18.41 $27.51 531,456
2017-05-08 $18.55 $18.55 $18.43 $18.46 $27.59 1,004,357
2017-05-05 $18.51 $18.59 $18.47 $18.59 $27.78 550,114
2017-05-04 $18.55 $18.55 $18.46 $18.49 $27.63 657,685
2017-05-03 $18.69 $18.72 $18.59 $18.61 $27.81 2,250,377
2017-05-02 $18.64 $18.70 $18.62 $18.70 $27.94 347,495
2017-05-01 $18.63 $18.64 $18.59 $18.61 $27.81 274,272
2017-04-28 $18.67 $18.70 $18.62 $18.67 $27.78 662,875
2017-04-27 $18.65 $18.65 $18.59 $18.64 $27.73 3,772
2017-04-26 $18.66 $18.67 $18.56 $18.64 $27.73 3,865
2017-04-25 $18.71 $18.76 $18.69 $18.74 $27.88 554,687
2017-04-24 $18.81 $18.84 $18.75 $18.79 $27.96 1,583,900
2017-04-21 $18.63 $18.67 $18.58 $18.64 $27.73 1,446,970
2017-04-20 $18.66 $18.67 $18.60 $18.65 $27.75 371,439
2017-04-19 $18.61 $18.65 $18.56 $18.57 $27.63 324,641
2017-04-18 $18.63 $18.70 $18.60 $18.67 $27.78 1,789,315
2017-04-17 $18.60 $18.64 $18.58 $18.63 $27.72 336,179
2017-04-13 $18.56 $18.60 $18.49 $18.51 $27.54 535,465
2017-04-12 $18.44 $18.56 $18.41 $18.54 $27.58 2,141,163
2017-04-11 $18.42 $18.43 $18.36 $18.39 $27.36 1,169,332
2017-04-10 $18.34 $18.38 $18.34 $18.37 $27.33 1,562,003
2017-04-07 $18.41 $18.44 $18.36 $18.38 $27.35 493,555
2017-04-06 $18.40 $18.45 $18.39 $18.43 $27.42 470,137
2017-04-05 $18.42 $18.49 $18.39 $18.45 $27.45 1,390,923
2017-04-04 $18.37 $18.46 $18.37 $18.46 $27.46 374,944
2017-04-03 $18.45 $18.48 $18.38 $18.42 $27.40 706,700
2017-03-31 $18.55 $18.58 $18.48 $18.51 $27.42 497,968
2017-03-30 $18.66 $18.71 $18.59 $18.61 $27.57 658,194
2017-03-29 $18.52 $18.62 $18.52 $18.61 $27.57 464,918
2017-03-28 $18.61 $18.63 $18.54 $18.54 $27.46 1,288,351
2017-03-27 $18.69 $18.69 $18.62 $18.66 $27.64 628,315
2017-03-24 $18.60 $18.74 $18.60 $18.70 $27.70 420,268
2017-03-23 $18.59 $18.65 $18.55 $18.65 $27.63 1,711,669
2017-03-22 $18.56 $18.63 $18.54 $18.62 $27.58 899,657
2017-03-21 $18.64 $18.66 $18.53 $18.55 $27.48 1,530,182
2017-03-20 $18.49 $18.61 $18.49 $18.59 $27.54 478,624
2017-03-17 $18.43 $18.50 $18.40 $18.50 $27.40 430,951
2017-03-16 $18.40 $18.44 $18.34 $18.38 $27.23 538,549
2017-03-15 $18.05 $18.33 $18.05 $18.33 $27.15 270,658
2017-03-14 $17.99 $18.04 $17.99 $18.01 $26.68 271,020
2017-03-13 $18.05 $18.10 $18.02 $18.04 $26.72 338,471
2017-03-10 $17.98 $18.08 $17.95 $18.06 $26.75 645,710
2017-03-09 $17.92 $17.95 $17.83 $17.88 $26.49 485,799
2017-03-08 $18.04 $18.06 $17.95 $17.99 $26.65 700,780
2017-03-07 $18.13 $18.19 $18.10 $18.15 $26.89 1,181,326
2017-03-06 $18.12 $18.14 $18.06 $18.09 $26.80 328,119
2017-03-03 $18.02 $18.12 $18.02 $18.10 $26.81 1,737,522
2017-03-02 $18.06 $18.07 $17.94 $17.94 $26.57 530,629
2017-03-01 $18.05 $18.17 $18.04 $18.17 $26.92 1,175,601
2017-02-28 $18.26 $18.27 $18.18 $18.18 $26.82 378,151
2017-02-27 $18.34 $18.36 $18.25 $18.27 $26.95 1,736,016
2017-02-24 $18.33 $18.35 $18.31 $18.31 $27.01 393,324
2017-02-23 $18.42 $18.43 $18.37 $18.40 $27.14 406,710
2017-02-22 $18.18 $18.33 $18.18 $18.31 $27.01 466,541
2017-02-21 $18.10 $18.22 $18.10 $18.21 $26.86 447,758
2017-02-17 $18.16 $18.20 $18.13 $18.18 $26.82 330,248
2017-02-16 $18.28 $18.29 $18.22 $18.23 $26.89 317,031
2017-02-15 $18.17 $18.33 $18.13 $18.28 $26.97 733,090
2017-02-14 $18.25 $18.27 $18.13 $18.22 $26.88 501,135
2017-02-13 $18.16 $18.20 $18.12 $18.16 $26.79 424,127
2017-02-10 $18.08 $18.18 $18.08 $18.18 $26.82 296,435
2017-02-09 $18.10 $18.15 $18.08 $18.10 $26.70 352,238
2017-02-08 $18.03 $18.09 $18.02 $18.07 $26.66 288,636
2017-02-07 $18.00 $18.06 $17.97 $18.02 $26.58 405,793
2017-02-06 $18.13 $18.13 $18.04 $18.10 $26.70 1,003,219
2017-02-03 $18.09 $18.17 $18.09 $18.16 $26.79 895,796
2017-02-02 $18.00 $18.06 $18.00 $18.03 $26.60 450,986
2017-02-01 $17.91 $17.95 $17.86 $17.93 $26.45 437,954
2017-01-31 $17.99 $18.03 $17.94 $17.98 $26.41 1,100,024
2017-01-30 $17.85 $17.96 $17.85 $17.95 $26.36 632,519
2017-01-27 $17.82 $17.91 $17.82 $17.91 $26.30 486,274
2017-01-26 $17.84 $17.89 $17.78 $17.87 $26.24 831,728
2017-01-25 $17.84 $17.96 $17.84 $17.96 $26.38 450,144
2017-01-24 $17.93 $17.96 $17.86 $17.90 $26.29 414,456
2017-01-23 $17.87 $17.90 $17.83 $17.88 $26.26 2,562,942
2017-01-20 $17.72 $17.84 $17.71 $17.84 $26.20 580,957
2017-01-19 $17.66 $17.72 $17.61 $17.71 $26.01 463,302
2017-01-18 $17.71 $17.78 $17.65 $17.69 $25.98 656,690
2017-01-17 $17.79 $17.84 $17.76 $17.82 $26.17 552,111
2017-01-13 $17.70 $17.75 $17.66 $17.74 $26.05 321,389
2017-01-12 $17.69 $17.78 $17.68 $17.71 $26.01 541,303
2017-01-11 $17.44 $17.55 $17.34 $17.51 $25.72 475,580
2017-01-10 $17.56 $17.62 $17.56 $17.56 $25.79 989,465
2017-01-09 $17.57 $17.65 $17.57 $17.64 $25.91 624,538
2017-01-06 $17.61 $17.66 $17.60 $17.64 $25.91 924,882
2017-01-05 $17.66 $17.73 $17.63 $17.67 $25.95 996,684
2017-01-04 $17.50 $17.59 $17.50 $17.59 $25.83 287,841
2017-01-03 $17.51 $17.53 $17.42 $17.47 $25.66 517,761
2016-12-30 $17.60 $17.64 $17.57 $17.60 $25.85 387,185
2016-12-29 $17.51 $17.62 $17.51 $17.60 $25.85 429,502
2016-12-28 $17.47 $17.49 $17.42 $17.49 $25.69 307,811
2016-12-27 $17.56 $17.57 $17.49 $17.55 $25.66 651,232
2016-12-23 $17.51 $17.60 $17.50 $17.60 $25.73 219,939
2016-12-22 $17.53 $17.54 $17.47 $17.53 $25.63 280,381
2016-12-21 $17.48 $17.54 $17.46 $17.53 $25.63 549,620
2016-12-20 $17.37 $17.48 $17.37 $17.46 $25.52 526,141
2016-12-19 $17.40 $17.44 $17.30 $17.41 $25.45 434,765
2016-12-16 $17.36 $17.37 $17.27 $17.33 $25.33 502,922
2016-12-15 $17.36 $17.37 $17.18 $17.27 $25.25 1,324,456
2016-12-14 $17.69 $17.75 $17.40 $17.42 $25.47 377,872
2016-12-13 $17.69 $17.73 $17.67 $17.68 $25.85 413,217
2016-12-12 $17.62 $17.72 $17.62 $17.70 $25.87 1,026,767
2016-12-09 $17.60 $17.63 $17.53 $17.55 $25.66 409,590
2016-12-08 $17.61 $17.66 $17.57 $17.62 $25.76 942,805
2016-12-07 $17.65 $17.73 $17.61 $17.70 $25.87 701,557
2016-12-06 $17.43 $17.55 $17.43 $17.55 $25.66 473,927
2016-12-05 $17.26 $17.36 $17.25 $17.31 $25.30 1,382,395
2016-12-02 $17.17 $17.29 $17.17 $17.24 $25.20 671,523
2016-12-01 $17.21 $17.24 $17.14 $17.20 $25.14 268,732
2016-11-30 $17.39 $17.41 $17.31 $17.32 $25.21 587,515
2016-11-29 $17.33 $17.42 $17.31 $17.40 $25.32 483,911
2016-11-28 $17.33 $17.42 $17.33 $17.41 $25.34 248,758
2016-11-25 $17.28 $17.32 $17.22 $17.26 $25.12 240,165
2016-11-23 $17.23 $17.35 $17.19 $17.28 $25.15 615,076
2016-11-22 $17.50 $17.51 $17.39 $17.47 $25.43 1,053,199
2016-11-21 $17.42 $17.49 $17.40 $17.43 $25.37 382,305
2016-11-18 $17.42 $17.47 $17.29 $17.32 $25.21 454,370
2016-11-17 $17.53 $17.56 $17.36 $17.38 $25.30 505,624
2016-11-16 $17.44 $17.50 $17.42 $17.46 $25.41 998,235
2016-11-15 $17.40 $17.65 $17.40 $17.65 $25.69 856,335
2016-11-14 $17.01 $17.45 $16.98 $17.33 $25.22 1,212,673
2016-11-11 $17.30 $17.48 $17.06 $17.22 $25.06 1,954,018
2016-11-10 $17.83 $17.93 $17.37 $17.47 $25.43 1,402,901
2016-11-09 $18.32 $18.42 $18.26 $18.34 $26.69 1,281,771
2016-11-08 $18.69 $18.86 $18.66 $18.85 $27.43 415,607
2016-11-07 $18.66 $18.70 $18.63 $18.64 $27.13 465,106
2016-11-04 $18.58 $18.61 $18.53 $18.56 $27.01 407,913
2016-11-03 $18.60 $18.68 $18.58 $18.58 $27.04 592,469
2016-11-02 $18.63 $18.70 $18.60 $18.61 $27.09 604,078
2016-11-01 $18.68 $18.71 $18.61 $18.63 $27.11 310,034
2016-10-31 $18.77 $18.81 $18.73 $18.77 $27.20 250,325
2016-10-28 $18.70 $18.77 $18.66 $18.69 $27.08 227,732
2016-10-27 $18.83 $18.83 $18.71 $18.77 $27.20 397,187
2016-10-26 $18.85 $18.86 $18.79 $18.80 $27.23 392,632
2016-10-25 $18.85 $18.95 $18.85 $18.93 $27.43 272,215
2016-10-24 $18.87 $18.91 $18.83 $18.85 $27.31 337,408
2016-10-21 $18.78 $18.81 $18.77 $18.80 $27.24 380,458
2016-10-20 $18.92 $18.94 $18.85 $18.86 $27.33 1,988,787
2016-10-19 $18.90 $18.96 $18.86 $18.96 $27.47 602,688
2016-10-18 $18.83 $18.86 $18.77 $18.85 $27.31 185,272
2016-10-17 $18.69 $18.74 $18.69 $18.72 $27.13 135,693
2016-10-14 $18.77 $18.83 $18.71 $18.72 $27.13 287,961
2016-10-13 $18.67 $18.79 $18.65 $18.78 $27.21 258,085
2016-10-12 $18.68 $18.79 $18.67 $18.77 $27.20 220,122
2016-10-11 $18.84 $18.87 $18.69 $18.75 $27.17 592,213
2016-10-10 $18.95 $18.99 $18.93 $18.98 $27.50 259,172
2016-10-07 $18.97 $19.01 $18.83 $18.94 $27.44 250,091
2016-10-06 $18.88 $18.97 $18.87 $18.93 $27.43 434,720
2016-10-05 $18.92 $19.01 $18.88 $18.95 $27.46 2,024,610
2016-10-04 $18.98 $19.01 $18.85 $18.88 $27.36 480,504
2016-10-03 $18.96 $19.07 $18.96 $19.04 $27.59 438,141
2016-09-30 $19.06 $19.10 $19.01 $19.08 $27.54 280,593
2016-09-29 $19.09 $19.11 $18.97 $19.01 $27.44 467,780
2016-09-28 $19.08 $19.15 $19.02 $19.13 $27.62 624,336
2016-09-27 $18.99 $19.12 $18.98 $19.11 $27.59 948,450
2016-09-26 $19.02 $19.03 $18.96 $18.97 $27.38 300,231
2016-09-23 $19.09 $19.13 $18.99 $19.00 $27.43 460,128
2016-09-22 $19.16 $19.23 $19.09 $19.13 $27.62 347,199
2016-09-21 $18.86 $19.08 $18.85 $19.07 $27.53 935,643
2016-09-20 $18.80 $18.85 $18.78 $18.81 $27.15 331,883
2016-09-19 $18.75 $18.82 $18.75 $18.79 $27.12 227,943
2016-09-16 $18.70 $18.74 $18.66 $18.69 $26.98 174,520
2016-09-15 $18.74 $18.82 $18.69 $18.79 $27.12 250,640
2016-09-14 $18.69 $18.77 $18.63 $18.71 $27.01 728,437
2016-09-13 $18.78 $18.82 $18.64 $18.71 $27.01 1,651,809
2016-09-12 $18.70 $18.89 $18.68 $18.88 $27.25 336,632
2016-09-09 $18.97 $18.97 $18.77 $18.83 $27.18 324,353
2016-09-08 $19.21 $19.25 $19.11 $19.11 $27.59 610,831
2016-09-07 $19.19 $19.20 $19.11 $19.14 $27.63 235,575
2016-09-06 $18.88 $19.09 $18.88 $19.09 $27.56 946,621
2016-09-02 $18.82 $18.85 $18.73 $18.77 $27.10 251,957
2016-09-01 $18.63 $18.75 $18.63 $18.72 $27.02 389,502
2016-08-31 $18.80 $18.82 $18.73 $18.75 $26.95 673,470
2016-08-30 $18.84 $18.86 $18.77 $18.84 $27.08 361,837
2016-08-29 $18.88 $18.90 $18.80 $18.88 $27.14 2,271,701
2016-08-26 $19.08 $19.18 $18.88 $18.94 $27.22 410,190
2016-08-25 $19.04 $19.05 $18.96 $19.01 $27.33 350,070
2016-08-24 $19.04 $19.06 $18.90 $18.99 $27.30 716,929
2016-08-23 $19.25 $19.28 $19.11 $19.12 $27.48 2,212,471
2016-08-22 $19.25 $19.25 $19.19 $19.21 $27.61 175,739
2016-08-19 $19.31 $19.32 $19.25 $19.29 $27.73 568,956
2016-08-18 $19.33 $19.40 $19.30 $19.36 $27.83 404,969
2016-08-17 $19.26 $19.32 $19.20 $19.31 $27.76 2,031,282
2016-08-16 $19.35 $19.38 $19.30 $19.32 $27.77 585,382
2016-08-15 $19.33 $19.35 $19.28 $19.29 $27.73 461,371
2016-08-12 $19.35 $19.35 $19.21 $19.25 $27.67 1,811,157
2016-08-11 $19.34 $19.34 $19.26 $19.27 $27.70 1,702,470
2016-08-10 $19.30 $19.33 $19.25 $19.28 $27.71 549,203
2016-08-09 $19.10 $19.20 $19.10 $19.17 $27.56 385,908
2016-08-08 $19.00 $19.08 $18.99 $19.06 $27.40 1,025,662
2016-08-05 $18.89 $18.92 $18.84 $18.89 $27.15 779,928
2016-08-04 $18.85 $18.90 $18.81 $18.89 $27.15 273,995
2016-08-03 $18.75 $18.81 $18.69 $18.80 $27.02 784,990
2016-08-02 $18.82 $18.87 $18.75 $18.77 $26.98 291,729
2016-08-01 $18.82 $18.84 $18.77 $18.78 $26.99 465,800
2016-07-29 $18.85 $18.95 $18.79 $18.93 $27.11 381,787
2016-07-28 $18.69 $18.74 $18.69 $18.73 $26.83 443,529
2016-07-27 $18.63 $18.72 $18.59 $18.71 $26.80 601,496
2016-07-26 $18.61 $18.64 $18.57 $18.63 $26.68 543,195
2016-07-25 $18.70 $18.70 $18.61 $18.62 $26.67 551,141
2016-07-22 $18.77 $18.77 $18.70 $18.74 $26.84 229,099
2016-07-21 $18.74 $18.77 $18.71 $18.75 $26.86 262,010
2016-07-20 $18.76 $18.79 $18.73 $18.73 $26.83 203,874
2016-07-19 $18.83 $18.85 $18.75 $18.78 $26.90 237,839
2016-07-18 $18.88 $18.95 $18.83 $18.93 $27.11 211,151
2016-07-15 $18.97 $19.03 $18.92 $18.93 $27.11 423,703
2016-07-14 $19.00 $19.08 $19.00 $19.06 $27.30 412,427
2016-07-13 $18.95 $18.96 $18.90 $18.92 $27.10 606,847
2016-07-12 $18.97 $18.98 $18.93 $18.94 $27.13 631,259
2016-07-11 $18.87 $18.88 $18.78 $18.80 $26.93 256,615
2016-07-08 $18.67 $18.85 $18.67 $18.84 $26.99 760,564
2016-07-07 $18.62 $18.66 $18.53 $18.56 $26.58 467,147
2016-07-06 $18.55 $18.69 $18.47 $18.61 $26.66 657,626
2016-07-05 $18.67 $18.68 $18.60 $18.62 $26.67 229,582
2016-07-01 $18.89 $18.92 $18.76 $18.81 $26.94 375,256
2016-06-30 $18.82 $18.87 $18.74 $18.87 $26.93 177,639
2016-06-29 $18.68 $18.81 $18.64 $18.80 $26.83 276,636
2016-06-28 $18.37 $18.54 $18.37 $18.54 $26.46 1,325,455
2016-06-27 $18.17 $18.22 $18.11 $18.16 $25.91 340,215
2016-06-24 $18.21 $18.46 $18.09 $18.20 $25.97 388,399
2016-06-23 $18.80 $18.82 $18.72 $18.82 $26.86 264,516
2016-06-22 $18.56 $18.66 $18.51 $18.65 $26.61 3,603,952
2016-06-21 $18.44 $18.50 $18.42 $18.45 $26.33 135,121
2016-06-20 $18.43 $18.52 $18.43 $18.45 $26.33 179,677
2016-06-17 $18.22 $18.30 $18.17 $18.29 $26.10 269,468
2016-06-16 $18.08 $18.18 $17.95 $18.12 $25.86 277,240
2016-06-15 $18.08 $18.27 $18.08 $18.21 $25.99 257,555
2016-06-14 $18.01 $18.13 $18.00 $18.06 $25.77 153,412
2016-06-13 $18.17 $18.30 $18.15 $18.19 $25.96 430,933
2016-06-10 $18.41 $18.41 $18.25 $18.29 $26.10 187,028
2016-06-09 $18.50 $18.57 $18.50 $18.54 $26.46 234,425
2016-06-08 $18.58 $18.64 $18.56 $18.63 $26.58 528,325
2016-06-07 $18.33 $18.43 $18.30 $18.41 $26.27 891,317
2016-06-06 $18.25 $18.28 $18.17 $18.28 $26.09 385,884
2016-06-03 $18.02 $18.23 $18.02 $18.23 $26.01 630,893
2016-06-02 $17.79 $17.85 $17.75 $17.81 $25.41 414,797
2016-06-01 $17.78 $17.95 $17.71 $17.95 $25.61 360,646
2016-05-31 $17.90 $17.93 $17.85 $17.87 $25.38 216,678
2016-05-27 $17.92 $17.97 $17.88 $17.91 $25.43 151,382
2016-05-26 $18.00 $18.00 $17.96 $17.97 $25.52 244,706
2016-05-25 $17.92 $17.94 $17.86 $17.88 $25.39 302,179
2016-05-24 $17.89 $17.92 $17.86 $17.89 $25.41 219,868
2016-05-23 $17.92 $17.93 $17.82 $17.87 $25.38 469,189
2016-05-20 $17.94 $18.00 $17.89 $17.97 $25.52 184,622
2016-05-19 $17.77 $17.89 $17.77 $17.88 $25.38 208,631
2016-05-18 $18.11 $18.11 $17.85 $17.87 $25.38 505,088
2016-05-17 $18.23 $18.29 $18.20 $18.21 $25.86 263,217
2016-05-16 $18.23 $18.29 $18.22 $18.26 $25.93 191,766
2016-05-13 $18.30 $18.32 $18.21 $18.25 $25.92 160,962
2016-05-12 $18.40 $18.44 $18.33 $18.38 $26.10 93,708
2016-05-11 $18.32 $18.42 $18.30 $18.39 $26.12 153,424
2016-05-10 $18.32 $18.37 $18.28 $18.37 $26.09 260,503
2016-05-09 $18.25 $18.33 $18.19 $18.25 $25.92 640,172
2016-05-06 $18.29 $18.40 $18.26 $18.39 $26.12 765,119
2016-05-05 $18.38 $18.42 $18.29 $18.34 $26.04 266,768
2016-05-04 $18.53 $18.54 $18.32 $18.32 $26.02 656,774
2016-05-03 $18.72 $18.75 $18.58 $18.59 $26.40 685,611
2016-05-02 $18.85 $18.91 $18.81 $18.84 $26.75 199,852
2016-04-29 $18.98 $19.00 $18.93 $18.95 $26.78 451,775
2016-04-28 $18.69 $18.91 $18.69 $18.85 $26.64 534,235
2016-04-27 $18.64 $18.76 $18.59 $18.73 $26.47 212,363
2016-04-26 $18.62 $18.68 $18.57 $18.66 $26.37 221,559
2016-04-25 $18.66 $18.66 $18.46 $18.51 $26.16 1,616,642
2016-04-22 $18.74 $18.74 $18.62 $18.67 $26.39 138,936
2016-04-21 $18.85 $18.85 $18.73 $18.75 $26.50 168,624
2016-04-20 $18.86 $18.96 $18.85 $18.94 $26.77 825,873
2016-04-19 $18.78 $18.92 $18.76 $18.91 $26.73 187,631
2016-04-18 $18.59 $18.67 $18.57 $18.65 $26.36 365,781
2016-04-15 $18.63 $18.67 $18.62 $18.65 $26.36 137,861
2016-04-14 $18.64 $18.70 $18.60 $18.70 $26.43 213,984
2016-04-13 $18.67 $18.70 $18.62 $18.68 $26.40 247,692
2016-04-12 $18.54 $18.67 $18.51 $18.67 $26.39 121,214
2016-04-11 $18.43 $18.55 $18.42 $18.53 $26.19 114,641
2016-04-08 $18.27 $18.34 $18.26 $18.30 $25.87 146,379
2016-04-07 $18.19 $18.21 $18.08 $18.13 $25.63 348,098
2016-04-06 $18.18 $18.32 $18.13 $18.28 $25.84 295,003
2016-04-05 $18.34 $18.34 $18.17 $18.18 $25.70 683,794
2016-04-04 $18.49 $18.54 $18.43 $18.43 $26.05 306,945
2016-04-01 $18.45 $18.54 $18.37 $18.48 $26.12 170,321
2016-03-31 $18.58 $18.66 $18.57 $18.59 $26.17 639,149
2016-03-30 $18.42 $18.50 $18.39 $18.45 $25.98 420,101
2016-03-29 $18.14 $18.31 $18.08 $18.27 $25.72 159,798
2016-03-28 $18.16 $18.18 $18.05 $18.14 $25.54 423,658
2016-03-24 $18.08 $18.12 $18.00 $18.03 $25.38 252,698
2016-03-23 $18.28 $18.28 $18.08 $18.10 $25.48 374,919
2016-03-22 $18.27 $18.36 $18.24 $18.31 $25.78 285,544
2016-03-21 $18.28 $18.34 $18.25 $18.31 $25.78 1,016,270
2016-03-18 $18.33 $18.38 $18.25 $18.27 $25.72 450,787
2016-03-17 $18.15 $18.36 $18.12 $18.28 $25.74 696,248
2016-03-16 $17.66 $17.97 $17.60 $17.95 $25.27 286,975
2016-03-15 $17.84 $17.85 $17.64 $17.72 $24.95 480,154
2016-03-14 $17.99 $17.99 $17.88 $17.93 $25.24 347,737
2016-03-11 $18.03 $18.08 $17.96 $18.04 $25.40 370,035
2016-03-10 $17.78 $17.88 $17.73 $17.82 $25.09 610,677
2016-03-09 $17.68 $17.84 $17.68 $17.83 $25.10 1,553,867
2016-03-08 $17.73 $17.73 $17.60 $17.64 $24.84 244,544
2016-03-07 $17.61 $17.76 $17.61 $17.73 $24.96 227,936
2016-03-04 $17.60 $17.74 $17.55 $17.70 $24.92 275,203
2016-03-03 $17.42 $17.53 $17.38 $17.52 $24.67 663,796
2016-03-02 $17.29 $17.42 $17.28 $17.38 $24.47 241,711
2016-03-01 $17.20 $17.34 $17.15 $17.34 $24.41 212,645
2016-02-29 $17.18 $17.22 $17.13 $17.18 $24.09 156,922
2016-02-26 $17.24 $17.24 $17.05 $17.10 $23.97 263,539
2016-02-25 $17.24 $17.26 $17.19 $17.22 $24.14 131,165
2016-02-24 $17.06 $17.24 $17.01 $17.24 $24.17 1,561,246
2016-02-23 $17.26 $17.30 $17.18 $17.18 $24.09 302,332
2016-02-22 $17.26 $17.33 $17.25 $17.28 $24.23 159,497
2016-02-19 $17.12 $17.24 $17.06 $17.19 $24.10 195,975
2016-02-18 $17.21 $17.29 $17.16 $17.18 $24.09 259,026
2016-02-17 $17.00 $17.23 $16.99 $17.21 $24.13 175,013
2016-02-16 $17.02 $17.08 $16.90 $16.99 $23.82 139,327
2016-02-12 $16.97 $17.08 $16.91 $17.06 $23.92 220,808
2016-02-11 $16.98 $17.05 $16.90 $16.94 $23.75 340,173
2016-02-10 $17.11 $17.14 $17.01 $17.09 $23.96 1,208,303
2016-02-09 $16.88 $17.00 $16.88 $16.98 $23.81 437,302
2016-02-08 $16.93 $16.93 $16.87 $16.87 $23.65 164,179
2016-02-05 $17.04 $17.10 $17.02 $17.02 $23.86 119,895
2016-02-04 $17.16 $17.22 $17.09 $17.13 $24.02 184,814
2016-02-03 $16.87 $17.00 $16.77 $16.96 $23.78 196,283
2016-02-02 $16.79 $16.80 $16.71 $16.74 $23.47 206,483
2016-02-01 $16.84 $16.93 $16.83 $16.91 $23.71 222,143
2016-01-29 $16.95 $16.99 $16.89 $16.98 $23.69 207,761
2016-01-28 $16.84 $16.86 $16.72 $16.77 $23.39 125,472
2016-01-27 $16.62 $16.65 $16.52 $16.62 $23.18 149,460
2016-01-26 $16.51 $16.62 $16.50 $16.61 $23.17 233,887
2016-01-25 $16.49 $16.56 $16.44 $16.48 $22.99 439,899
2016-01-22 $16.60 $16.64 $16.30 $16.49 $23.00 4,958,867
2016-01-21 $16.31 $16.50 $16.30 $16.39 $22.86 195,029
2016-01-20 $16.40 $16.41 $16.29 $16.37 $22.83 354,822
2016-01-19 $16.49 $16.57 $16.47 $16.47 $22.97 393,031
2016-01-15 $16.52 $16.60 $16.45 $16.51 $23.03 630,281
2016-01-14 $16.64 $16.74 $16.59 $16.66 $23.24 393,176
2016-01-13 $16.76 $16.76 $16.61 $16.63 $23.20 174,350
2016-01-12 $16.65 $16.68 $16.56 $16.60 $23.16 252,867
2016-01-11 $16.66 $16.66 $16.53 $16.60 $23.16 258,939
2016-01-08 $16.66 $16.71 $16.60 $16.63 $23.20 371,370
2016-01-07 $16.70 $16.74 $16.64 $16.64 $23.21 226,386
2016-01-06 $16.72 $16.77 $16.66 $16.66 $23.24 362,738
2016-01-05 $16.81 $16.87 $16.81 $16.86 $23.52 164,241
2016-01-04 $16.87 $16.87 $16.76 $16.85 $23.50 259,946
2015-12-31 $16.94 $17.03 $16.94 $17.00 $23.71 236,281
2015-12-30 $17.06 $17.09 $16.98 $17.03 $23.76 223,118
2015-12-29 $17.10 $17.15 $17.09 $17.11 $23.87 294,459
2015-12-28 $17.18 $17.23 $17.16 $17.20 $23.88 171,677
2015-12-24 $17.10 $17.17 $17.01 $17.16 $23.82 115,177
2015-12-23 $17.10 $17.18 $17.10 $17.18 $23.85 157,118
2015-12-22 $17.09 $17.15 $17.05 $17.09 $23.72 210,356
2015-12-21 $17.08 $17.13 $17.03 $17.08 $23.71 405,851
2015-12-18 $17.05 $17.10 $17.00 $17.06 $23.68 180,952
2015-12-17 $16.96 $17.02 $16.93 $16.97 $23.56 150,448
2015-12-16 $16.95 $17.13 $16.86 $17.06 $23.68 193,710
2015-12-15 $17.00 $17.06 $16.95 $17.02 $23.63 362,000
2015-12-14 $16.80 $16.87 $16.78 $16.85 $23.39 451,934
2015-12-11 $16.90 $16.90 $16.73 $16.75 $23.25 446,635
2015-12-10 $17.14 $17.18 $17.04 $17.08 $23.71 1,494,537
2015-12-09 $17.34 $17.41 $17.27 $17.30 $24.01 179,983
2015-12-08 $17.30 $17.34 $17.25 $17.30 $24.01 193,115
2015-12-07 $17.44 $17.48 $17.36 $17.40 $24.15 145,345
2015-12-04 $17.53 $17.63 $17.53 $17.58 $24.40 281,535
2015-12-03 $17.62 $17.66 $17.52 $17.57 $24.39 934,806
2015-12-02 $17.55 $17.59 $17.50 $17.55 $24.36 191,704
2015-12-01 $17.53 $17.62 $17.52 $17.59 $24.42 241,769
2015-11-30 $17.61 $17.65 $17.54 $17.56 $24.26 815,368
2015-11-27 $17.68 $17.72 $17.63 $17.65 $24.39 127,684
2015-11-25 $17.78 $17.82 $17.73 $17.81 $24.61 162,192
2015-11-24 $17.81 $17.89 $17.81 $17.86 $24.68 114,347
2015-11-23 $17.84 $17.84 $17.76 $17.81 $24.61 284,357
2015-11-20 $17.92 $17.94 $17.88 $17.93 $24.77 474,984
2015-11-19 $17.79 $17.84 $17.79 $17.82 $24.62 247,777
2015-11-18 $17.65 $17.69 $17.62 $17.68 $24.43 161,035
2015-11-17 $17.64 $17.66 $17.60 $17.60 $24.32 258,906
2015-11-16 $17.58 $17.64 $17.56 $17.62 $24.35 253,409
2015-11-13 $17.63 $17.63 $17.53 $17.61 $24.33 304,213
2015-11-12 $17.65 $17.68 $17.60 $17.63 $24.36 124,078
2015-11-11 $17.73 $17.78 $17.68 $17.73 $24.50 111,203
2015-11-10 $17.57 $17.64 $17.55 $17.64 $24.37 212,829
2015-11-09 $17.53 $17.62 $17.51 $17.54 $24.24 385,109
2015-11-06 $17.68 $17.69 $17.57 $17.66 $24.40 198,235
2015-11-05 $17.93 $17.95 $17.88 $17.91 $24.75 136,794
2015-11-04 $18.02 $18.11 $17.89 $17.95 $24.80 221,405
2015-11-03 $17.90 $18.08 $17.90 $18.02 $24.90 203,850
2015-11-02 $17.91 $17.99 $17.89 $17.92 $24.76 148,540
2015-10-30 $17.95 $17.98 $17.90 $17.94 $24.67 248,925
2015-10-29 $17.77 $17.89 $17.73 $17.87 $24.57 463,643
2015-10-28 $18.02 $18.09 $17.86 $17.89 $24.60 146,475
2015-10-27 $17.90 $17.96 $17.88 $17.90 $24.62 184,546
2015-10-26 $18.02 $18.04 $17.96 $17.97 $24.71 177,108
2015-10-23 $18.03 $18.06 $17.94 $18.00 $24.75 100,569
2015-10-22 $17.97 $18.07 $17.97 $18.03 $24.79 291,964
2015-10-21 $17.95 $17.97 $17.87 $17.92 $24.64 440,186
2015-10-20 $18.10 $18.14 $18.03 $18.07 $24.85 552,445
2015-10-19 $18.21 $18.23 $18.10 $18.12 $24.92 282,496
2015-10-16 $18.34 $18.36 $18.27 $18.29 $25.15 464,904
2015-10-15 $18.27 $18.37 $18.24 $18.34 $25.22 4,739,641
2015-10-14 $18.16 $18.30 $18.16 $18.29 $25.15 4,648,274
2015-10-13 $18.12 $18.16 $18.02 $18.02 $24.78 133,806
2015-10-12 $18.32 $18.38 $18.30 $18.31 $25.18 527,276
2015-10-09 $18.31 $18.38 $18.31 $18.32 $25.19 160,455
2015-10-08 $17.98 $18.18 $17.98 $18.18 $25.00 121,190
2015-10-07 $17.99 $18.10 $17.92 $17.92 $24.64 767,494
2015-10-06 $17.64 $17.83 $17.64 $17.78 $24.45 235,564
2015-10-05 $17.55 $17.64 $17.54 $17.57 $24.16 1,207,611
2015-10-02 $17.21 $17.46 $17.20 $17.42 $23.96 225,429
2015-10-01 $17.30 $17.36 $17.20 $17.25 $23.72 173,724
2015-09-30 $17.28 $17.34 $17.23 $17.33 $23.72 316,276
2015-09-29 $17.13 $17.22 $17.08 $17.10 $23.40 927,280
2015-09-28 $17.27 $17.27 $17.09 $17.11 $23.41 164,949
2015-09-25 $17.32 $17.41 $17.30 $17.32 $23.70 128,025
2015-09-24 $17.10 $17.33 $17.09 $17.31 $23.69 342,468
2015-09-23 $17.39 $17.45 $17.26 $17.32 $23.70 188,936
2015-09-22 $17.49 $17.49 $17.37 $17.43 $23.85 165,238
2015-09-21 $17.64 $17.71 $17.60 $17.61 $24.10 221,595
2015-09-18 $17.76 $17.90 $17.66 $17.68 $24.19 370,097
2015-09-17 $17.70 $17.88 $17.67 $17.77 $24.32 149,246
2015-09-16 $17.63 $17.78 $17.60 $17.74 $24.28 116,647
2015-09-15 $17.54 $17.60 $17.54 $17.57 $24.04 242,117
2015-09-14 $17.54 $17.57 $17.46 $17.57 $24.04 119,775
2015-09-11 $17.52 $17.62 $17.47 $17.57 $24.04 103,794
2015-09-10 $17.44 $17.59 $17.41 $17.55 $24.02 153,175
2015-09-09 $17.52 $17.54 $17.43 $17.43 $23.85 166,122
2015-09-08 $17.46 $17.48 $17.42 $17.47 $23.91 340,948
2015-09-04 $17.44 $17.52 $17.39 $17.41 $23.82 293,611
2015-09-03 $17.62 $17.68 $17.49 $17.50 $23.95 1,658,215
2015-09-02 $17.78 $17.82 $17.58 $17.74 $24.28 306,923
2015-09-01 $17.96 $17.96 $17.79 $17.81 $24.37 267,104
2015-08-31 $17.97 $18.07 $17.90 $17.98 $24.48 309,793
2015-08-28 $17.88 $18.08 $17.88 $18.08 $24.62 869,427
2015-08-27 $17.91 $17.98 $17.84 $17.94 $24.43 248,145

VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) News Headlines

Recent VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) News
Similar Companies to VanEck J.P. Morgan EM Local Currency Bond ETF (EMLC) 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.