VanEck Vectors Green Bond ETF (GRNB)

Exchange: NYSE ARCA

$26.82 ($0.07) 0.28%

Data as of Nov. 30, 2021

Nov. 30, 2021
VanEck Vectors Green Bond ETF - Daily Information
Click for more stock information on VanEck Vectors Green Bond ETF.
Daily Information Data
Date Nov. 30, 2021
Open $26.87
Previous Close $26.82
High $26.87
Low $26.81
Adjusted Open $26.87
Previous Adjusted Close $26.82
Adjusted High $26.87
Adjusted Low $26.81

About VanEck Vectors Green Bond ETF (GRNB)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Green Bond Index is comprised of bonds issued for qualified “green” purposes and seeks to measure the performance of U.S. dollar denominated “green”-labeled bonds issued globally. The Green Bond Index is sponsored by S&P Dow Jones Indices LLC, which is not affiliated with or sponsored by the Fund or the Adviser. “Green” bonds are bonds whose proceeds are used principally for climate change mitigation, climate adaptation or other environmentally beneficial projects, such as, but not limited to, the development of clean, sustainable or renewable energy sources, commercial and industrial energy efficiency, or conservation of natural resources. For a bond to be eligible for inclusion in the Green Bond Index, the issuer of the bond must indicate the bond’s “green” label and the rationale behind it, such as the intended use of proceeds. As an additional filter, the bond must be flagged as “green” by Climate Bonds Initiative (“CBI”), an international not-for-profit working to mobilize the bond market for climate change solutions, to be eligible for inclusion in the Green Bond Index. The Green Bond Index is market value-weighted and includes supranational, corporate, government-related, sovereign and securitized “green” bonds issued throughout the world (including emerging market countries), and may include both investment grade and below investment grade securities (commonly referred to as high yield securities or “junk bonds”). “Securitized green bonds” are securities typically collateralized by a specified pool of assets, such as mortgages, automobile loans or other consumer receivables. All bonds must be rated by at least one credit rating agency, except that up to 10% of the Green Bond Index can be invested in unrated bonds that are issued or guaranteed by a government-sponsored enterprise. The maximum weight of below investment grade bonds (excluding any unrated bonds that are issued or guaranteed by a government-sponsored enterprise) in the Green Bond Index is capped at 20%. No more than 10% of the Green Bond Index can be invested in a single issuer. Qualifying securities must have a maturity of at least 12 months at the time of issuance and at least one month remaining until maturity at each rebalancing date. As of June 30, 20 20 , the Green Bond Index consisted of 216 bonds issued by 143 issuers and the weighted average maturity of the Green Bond Index was approximately 7.53 years. As of the same date, approximately 23 % of the Green Bond Index was comprised of Regulation S securities and 20 % of the Green Bond Index was comprised of Rule 144A securities. The Green Bond Index is rebalanced monthly. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Green Bond Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Green Bond Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Green Bond Index . Because of the practical difficulties and expense of purchasing all of the securities in the Green Bond Index, the Fund does not purchase all of the securities in the Green Bond Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the securities in the Green Bond Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Green Bond Index. The Fund is classified as a non-diversified fund and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Green Bond Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials sector , and the government and utilities sector s represented a significant portion of the Fund.

Historical Stock Data for VanEck Vectors Green Bond ETF (GRNB)
Date Open High Low Close Adj.Close Volume
2021-11-12 $26.87 $26.87 $26.81 $26.82 $26.82 12,661
2021-11-11 $26.79 $26.81 $26.74 $26.75 $26.75 9,113
2021-11-10 $27.00 $27.00 $26.75 $26.75 $26.75 9,009
2021-11-09 $27.00 $27.00 $26.92 $26.94 $26.94 9,465
2021-11-08 $26.91 $26.92 $26.88 $26.89 $26.89 10,369
2021-11-05 $26.91 $26.98 $26.89 $26.96 $26.96 16,584
2021-11-04 $26.85 $26.88 $26.85 $26.87 $26.87 4,760
2021-11-03 $26.84 $26.84 $26.76 $26.81 $26.81 6,846
2021-11-02 $26.81 $26.86 $26.81 $26.85 $26.85 19,536
2021-11-01 $26.81 $26.83 $26.78 $26.81 $26.81 19,195
2021-10-29 $26.85 $26.91 $26.84 $26.90 $26.85 5,922
2021-10-28 $26.95 $26.95 $26.88 $26.90 $26.85 13,064
2021-10-27 $26.93 $26.99 $26.91 $26.96 $26.91 8,153
2021-10-26 $26.84 $26.87 $26.84 $26.87 $26.82 25,242
2021-10-25 $26.84 $26.84 $26.83 $26.83 $26.78 18,951
2021-10-22 $26.81 $26.84 $26.79 $26.84 $26.79 34,847
2021-10-21 $26.79 $26.79 $26.76 $26.77 $26.72 18,382
2021-10-20 $26.89 $26.90 $26.86 $26.87 $26.82 10,727
2021-10-19 $26.87 $26.90 $26.87 $26.87 $26.82 26,203
2021-10-18 $26.85 $26.88 $26.85 $26.87 $26.82 5,326
2021-10-15 $26.87 $26.89 $26.83 $26.88 $26.83 29,764
2021-10-14 $26.91 $26.95 $26.91 $26.93 $26.88 13,376
2021-10-13 $26.84 $26.89 $26.84 $26.88 $26.83 4,396
2021-10-12 $26.81 $26.83 $26.79 $26.83 $26.78 6,709
2021-10-11 $26.80 $26.80 $26.77 $26.77 $26.72 3,373
2021-10-08 $26.95 $26.95 $26.87 $26.89 $26.84 16,055
2021-10-07 $26.99 $27.02 $26.96 $26.96 $26.91 16,241
2021-10-06 $27.06 $27.07 $27.04 $27.07 $27.02 100,514
2021-10-05 $27.20 $27.20 $27.08 $27.08 $27.03 5,344
2021-10-04 $27.20 $27.20 $27.13 $27.13 $27.08 28,935
2021-10-01 $27.04 $27.17 $27.04 $27.17 $27.12 6,541
2021-09-30 $27.17 $27.18 $27.15 $27.18 $27.08 4,256
2021-09-29 $27.08 $27.21 $27.06 $27.17 $27.07 9,926
2021-09-28 $27.15 $27.19 $27.14 $27.15 $27.05 9,368
2021-09-27 $27.12 $27.26 $27.12 $27.26 $27.16 2,771
2021-09-24 $27.30 $27.31 $27.29 $27.30 $27.20 3,692
2021-09-23 $27.41 $27.41 $27.33 $27.33 $27.23 6,341
2021-09-22 $27.57 $27.57 $27.42 $27.44 $27.35 17,232
2021-09-21 $27.44 $27.44 $27.41 $27.42 $27.32 9,628
2021-09-20 $27.40 $27.41 $27.39 $27.41 $27.31 9,065
2021-09-17 $27.40 $27.41 $27.39 $27.41 $27.31 34,238
2021-09-16 $27.45 $27.47 $27.45 $27.45 $27.36 818
2021-09-15 $27.50 $27.50 $27.48 $27.50 $27.40 9,099
2021-09-14 $27.53 $27.54 $27.52 $27.52 $27.42 5,344
2021-09-13 $27.48 $27.50 $27.48 $27.48 $27.38 9,836
2021-09-10 $27.51 $27.51 $27.45 $27.45 $27.35 9,089
2021-09-09 $27.46 $27.51 $27.45 $27.50 $27.40 22,759
2021-09-08 $27.44 $27.47 $27.42 $27.46 $27.36 10,766
2021-09-07 $27.47 $27.47 $27.38 $27.40 $27.30 6,207
2021-09-03 $27.49 $27.49 $27.47 $27.47 $27.37 16,022
2021-09-02 $27.60 $27.60 $27.48 $27.50 $27.40 8,150
2021-09-01 $27.48 $27.51 $27.38 $27.51 $27.41 24,440
2021-08-31 $27.54 $27.58 $27.47 $27.52 $27.37 83,731
2021-08-30 $27.55 $27.56 $27.52 $27.56 $27.41 7,440
2021-08-27 $27.49 $27.54 $27.49 $27.54 $27.39 3,686
2021-08-26 $27.53 $27.53 $27.45 $27.47 $27.32 5,564
2021-08-25 $27.52 $27.52 $27.46 $27.47 $27.32 2,889
2021-08-24 $27.51 $27.53 $27.51 $27.51 $27.36 8,040
2021-08-23 $27.54 $27.56 $27.54 $27.55 $27.40 8,066
2021-08-20 $27.56 $27.56 $27.52 $27.53 $27.39 5,954
2021-08-19 $27.52 $27.56 $27.52 $27.56 $27.41 8,994
2021-08-18 $27.53 $27.54 $27.51 $27.51 $27.36 10,266
2021-08-17 $27.52 $27.54 $27.50 $27.51 $27.37 15,333
2021-08-16 $27.53 $27.55 $27.52 $27.52 $27.37 10,150
2021-08-13 $27.46 $27.51 $27.46 $27.51 $27.36 8,611
2021-08-12 $27.40 $27.43 $27.40 $27.42 $27.28 6,817
2021-08-11 $27.42 $27.45 $27.40 $27.43 $27.29 8,528
2021-08-10 $27.44 $27.45 $27.40 $27.40 $27.25 23,151
2021-08-09 $27.50 $27.50 $27.41 $27.41 $27.27 16,826
2021-08-06 $27.52 $27.52 $27.47 $27.47 $27.32 20,349
2021-08-05 $27.59 $27.59 $27.57 $27.57 $27.42 11,168
2021-08-04 $27.66 $27.67 $27.57 $27.61 $27.46 9,399
2021-08-03 $27.61 $27.63 $27.60 $27.61 $27.46 24,492
2021-08-02 $27.57 $27.62 $27.56 $27.59 $27.45 3,707
2021-07-30 $27.56 $27.59 $27.56 $27.58 $27.39 3,996
2021-07-29 $27.55 $27.56 $27.53 $27.54 $27.34 5,261
2021-07-28 $27.53 $27.59 $27.53 $27.59 $27.40 17,297
2021-07-27 $27.57 $27.58 $27.55 $27.58 $27.38 12,651
2021-07-26 $27.56 $27.56 $27.53 $27.53 $27.33 5,385
2021-07-23 $27.56 $27.57 $27.55 $27.56 $27.37 6,140
2021-07-22 $27.57 $27.60 $27.57 $27.60 $27.40 5,136
2021-07-21 $27.56 $27.56 $27.54 $27.54 $27.34 7,288
2021-07-20 $27.63 $27.65 $27.63 $27.63 $27.44 6,998
2021-07-19 $27.64 $27.64 $27.61 $27.63 $27.44 8,298
2021-07-16 $27.51 $27.54 $27.49 $27.53 $27.33 8,688
2021-07-15 $27.54 $27.54 $27.48 $27.53 $27.33 11,774
2021-07-14 $27.50 $27.51 $27.47 $27.49 $27.30 70,999
2021-07-13 $27.49 $27.49 $27.42 $27.42 $27.22 3,862
2021-07-12 $27.48 $27.49 $27.46 $27.48 $27.29 8,999
2021-07-09 $27.49 $27.51 $27.48 $27.48 $27.29 13,923
2021-07-08 $27.52 $27.58 $27.52 $27.56 $27.37 10,052
2021-07-07 $27.51 $27.64 $27.49 $27.64 $27.45 7,549
2021-07-06 $27.40 $27.58 $27.40 $27.48 $27.28 52,018
2021-07-02 $27.41 $27.43 $27.39 $27.43 $27.23 7,552
2021-07-01 $27.43 $27.43 $27.35 $27.37 $27.17 15,660
2021-06-30 $27.45 $27.47 $27.44 $27.46 $27.22 23,577
2021-06-29 $27.35 $27.46 $27.35 $27.43 $27.19 17,324
2021-06-28 $27.38 $27.54 $27.38 $27.42 $27.18 32,755
2021-06-25 $27.42 $27.42 $27.34 $27.35 $27.11 7,303
2021-06-24 $27.36 $27.42 $27.36 $27.39 $27.16 14,948
2021-06-23 $27.40 $27.40 $27.36 $27.37 $27.14 8,885
2021-06-22 $27.33 $27.51 $27.33 $27.41 $27.17 30,785
2021-06-21 $27.39 $27.49 $27.36 $27.37 $27.14 19,114
2021-06-18 $27.33 $27.41 $27.31 $27.40 $27.17 7,237
2021-06-17 $27.33 $27.38 $27.31 $27.34 $27.11 28,585
2021-06-16 $27.40 $27.40 $27.28 $27.28 $27.05 35,250
2021-06-15 $27.36 $27.38 $27.35 $27.38 $27.14 8,655
2021-06-14 $27.40 $27.40 $27.35 $27.35 $27.12 6,555
2021-06-11 $27.41 $27.42 $27.40 $27.41 $27.18 8,468
2021-06-10 $27.39 $27.43 $27.39 $27.42 $27.19 19,822
2021-06-09 $27.40 $27.43 $27.31 $27.37 $27.13 18,344
2021-06-08 $27.35 $27.37 $27.34 $27.35 $27.12 12,762
2021-06-07 $27.31 $27.32 $27.30 $27.31 $27.08 4,548
2021-06-04 $27.24 $27.32 $27.24 $27.32 $27.09 13,377
2021-06-03 $27.24 $27.24 $27.21 $27.21 $26.98 7,929
2021-06-02 $27.27 $27.30 $27.27 $27.30 $27.06 19,887
2021-06-01 $27.26 $27.27 $27.23 $27.26 $27.03 70,544
2021-05-28 $27.32 $27.36 $27.32 $27.33 $27.05 11,678
2021-05-27 $27.30 $27.32 $27.27 $27.30 $27.02 28,152
2021-05-26 $27.34 $27.35 $27.32 $27.33 $27.05 5,970
2021-05-25 $27.27 $27.32 $27.27 $27.32 $27.04 4,175
2021-05-24 $27.27 $27.28 $27.25 $27.26 $26.98 11,611
2021-05-21 $27.24 $27.25 $27.22 $27.22 $26.94 13,629
2021-05-20 $27.22 $27.27 $27.22 $27.25 $26.97 3,663
2021-05-19 $27.18 $27.21 $27.14 $27.15 $26.87 4,121
2021-05-18 $27.20 $27.20 $27.19 $27.20 $26.92 9,477
2021-05-17 $27.19 $27.20 $27.17 $27.19 $26.91 10,431
2021-05-14 $27.24 $27.25 $27.22 $27.24 $26.96 6,277
2021-05-13 $27.20 $27.20 $27.16 $27.20 $26.92 4,540
2021-05-12 $27.17 $27.19 $27.13 $27.14 $26.86 10,720
2021-05-11 $27.22 $27.23 $27.20 $27.21 $26.93 7,111
2021-05-10 $27.29 $27.38 $27.25 $27.25 $26.97 15,119
2021-05-07 $27.30 $27.34 $27.26 $27.30 $27.02 17,485
2021-05-06 $27.24 $27.30 $27.24 $27.29 $27.01 9,487
2021-05-05 $27.25 $27.31 $27.25 $27.27 $26.99 17,900
2021-05-04 $27.27 $27.28 $27.23 $27.24 $26.97 11,594
2021-05-03 $27.25 $27.38 $27.23 $27.25 $26.97 84,373
2021-04-30 $27.25 $27.28 $27.25 $27.27 $26.95 14,291
2021-04-29 $27.21 $27.24 $27.20 $27.24 $26.92 5,317
2021-04-28 $27.23 $27.24 $27.20 $27.24 $26.92 4,853
2021-04-27 $27.27 $27.27 $27.21 $27.21 $26.89 9,555
2021-04-26 $27.29 $27.30 $27.26 $27.26 $26.94 8,772
2021-04-23 $27.31 $27.32 $27.29 $27.31 $26.99 10,742
2021-04-22 $27.29 $27.32 $27.28 $27.32 $26.99 15,791
2021-04-21 $27.27 $27.30 $27.26 $27.30 $26.98 17,893
2021-04-20 $27.23 $27.30 $27.23 $27.26 $26.94 31,523
2021-04-19 $27.19 $27.22 $27.19 $27.21 $26.89 23,426
2021-04-16 $27.25 $27.25 $27.23 $27.23 $26.91 13,576
2021-04-15 $27.26 $27.34 $27.26 $27.31 $26.99 6,389
2021-04-14 $27.20 $27.21 $27.18 $27.20 $26.88 12,012
2021-04-13 $27.16 $27.22 $27.16 $27.22 $26.90 16,958
2021-04-12 $27.14 $27.16 $27.13 $27.15 $26.83 28,040
2021-04-09 $27.15 $27.18 $27.15 $27.18 $26.86 7,785
2021-04-08 $27.17 $27.33 $27.17 $27.21 $26.89 29,125
2021-04-07 $27.29 $27.29 $27.13 $27.13 $26.81 5,527
2021-04-06 $27.10 $27.17 $27.10 $27.17 $26.85 8,367
2021-04-05 $27.15 $27.15 $27.05 $27.07 $26.75 27,288
2021-04-01 $27.11 $27.22 $27.11 $27.13 $26.82 23,457
2021-03-31 $27.10 $27.14 $27.08 $27.09 $26.73 15,098
2021-03-30 $27.05 $27.11 $27.05 $27.10 $26.74 19,236
2021-03-29 $27.15 $27.15 $27.06 $27.07 $26.72 19,187
2021-03-26 $27.11 $27.14 $27.11 $27.12 $26.76 3,001
2021-03-25 $27.25 $27.25 $27.14 $27.15 $26.79 21,995
2021-03-24 $27.12 $27.17 $27.09 $27.15 $26.79 60,765
2021-03-23 $27.09 $27.13 $27.09 $27.13 $26.77 27,443
2021-03-22 $27.05 $27.20 $27.03 $27.07 $26.71 45,741
2021-03-19 $27.02 $27.05 $27.00 $27.04 $26.68 21,442
2021-03-18 $27.00 $27.05 $26.98 $27.04 $26.68 33,775
2021-03-17 $27.04 $27.17 $27.02 $27.15 $26.79 14,541
2021-03-16 $27.10 $27.14 $27.10 $27.12 $26.76 12,600
2021-03-15 $27.08 $27.09 $27.08 $27.09 $26.73 9,303
2021-03-12 $27.06 $27.07 $27.03 $27.05 $26.69 21,104
2021-03-11 $27.17 $27.39 $27.16 $27.20 $26.84 62,463
2021-03-10 $27.17 $27.17 $27.16 $27.17 $26.81 22,326
2021-03-09 $27.16 $27.18 $27.15 $27.17 $26.81 8,733
2021-03-08 $27.15 $27.15 $27.08 $27.08 $26.73 15,190
2021-03-05 $27.19 $27.24 $27.16 $27.23 $26.87 11,061
2021-03-04 $27.33 $27.33 $27.20 $27.22 $26.86 49,815
2021-03-03 $27.35 $27.37 $27.29 $27.37 $27.01 39,344
2021-03-02 $27.38 $27.45 $27.37 $27.45 $27.09 60,549
2021-03-01 $27.38 $27.40 $27.37 $27.40 $27.04 19,531
2021-02-26 $27.31 $27.50 $27.27 $27.46 $27.06 40,437
2021-02-25 $27.42 $27.42 $27.22 $27.24 $26.84 15,533
2021-02-24 $27.41 $27.53 $27.41 $27.53 $27.13 21,101
2021-02-23 $27.46 $27.53 $27.45 $27.52 $27.12 12,401
2021-02-22 $27.52 $27.55 $27.51 $27.51 $27.11 24,031
2021-02-19 $27.60 $27.60 $27.55 $27.56 $27.15 10,293
2021-02-18 $27.63 $27.65 $27.60 $27.63 $27.23 16,651
2021-02-17 $27.62 $27.75 $27.60 $27.64 $27.24 17,625
2021-02-16 $27.64 $27.76 $27.58 $27.58 $27.17 16,764
2021-02-12 $27.72 $27.75 $27.72 $27.72 $27.31 13,913
2021-02-11 $27.77 $27.79 $27.75 $27.75 $27.35 20,947
2021-02-10 $27.81 $27.81 $27.73 $27.78 $27.37 10,879
2021-02-09 $27.79 $27.80 $27.75 $27.76 $27.35 13,504
2021-02-08 $27.70 $27.78 $27.70 $27.73 $27.32 33,248
2021-02-05 $27.77 $27.77 $27.75 $27.75 $27.35 6,225
2021-02-04 $27.75 $27.83 $27.73 $27.78 $27.38 64,600
2021-02-03 $27.80 $27.80 $27.76 $27.76 $27.36 15,357
2021-02-02 $27.79 $27.85 $27.76 $27.79 $27.39 66,648
2021-02-01 $27.81 $27.84 $27.80 $27.83 $27.43 19,130
2021-01-29 $27.81 $27.85 $27.81 $27.83 $27.39 11,022
2021-01-28 $27.87 $27.88 $27.82 $27.84 $27.40 15,022
2021-01-27 $27.89 $27.90 $27.85 $27.87 $27.43 24,323
2021-01-26 $27.87 $27.94 $27.87 $27.87 $27.43 90,637
2021-01-25 $27.84 $27.88 $27.81 $27.87 $27.43 8,149
2021-01-22 $27.79 $27.84 $27.79 $27.82 $27.37 11,046
2021-01-21 $27.77 $27.81 $27.75 $27.80 $27.36 5,363
2021-01-20 $27.81 $27.82 $27.78 $27.82 $27.37 13,330
2021-01-19 $27.79 $27.82 $27.75 $27.80 $27.36 15,342
2021-01-15 $27.80 $27.81 $27.78 $27.79 $27.35 15,220
2021-01-14 $27.81 $27.81 $27.74 $27.75 $27.30 7,185
2021-01-13 $27.75 $27.82 $27.72 $27.77 $27.32 33,912
2021-01-12 $27.70 $27.70 $27.65 $27.69 $27.25 9,020
2021-01-11 $27.72 $27.73 $27.69 $27.73 $27.29 20,045
2021-01-08 $27.83 $27.83 $27.71 $27.74 $27.29 25,281
2021-01-07 $27.77 $27.80 $27.75 $27.76 $27.32 32,697
2021-01-06 $27.84 $27.84 $27.77 $27.81 $27.36 20,370
2021-01-05 $27.91 $27.93 $27.88 $27.89 $27.44 14,839
2021-01-04 $27.92 $27.95 $27.92 $27.94 $27.50 23,497
2020-12-31 $27.89 $27.97 $27.89 $27.95 $27.51 10,989
2020-12-30 $27.93 $27.96 $27.93 $27.94 $27.50 11,417
2020-12-29 $27.91 $27.93 $27.90 $27.93 $27.49 2,957
2020-12-28 $27.93 $28.01 $27.91 $27.95 $27.46 15,887
2020-12-24 $27.88 $27.96 $27.88 $27.94 $27.45 4,155
2020-12-23 $27.93 $27.93 $27.88 $27.92 $27.43 10,223
2020-12-22 $27.90 $27.96 $27.88 $27.93 $27.45 21,819
2020-12-21 $27.92 $27.92 $27.87 $27.88 $27.40 9,654
2020-12-18 $27.95 $27.96 $27.90 $27.92 $27.43 34,908
2020-12-17 $27.95 $27.95 $27.91 $27.92 $27.43 10,265
2020-12-16 $27.92 $27.95 $27.90 $27.95 $27.46 11,084
2020-12-15 $27.94 $27.99 $27.89 $27.94 $27.45 82,659
2020-12-14 $27.92 $27.95 $27.89 $27.94 $27.45 21,908
2020-12-11 $27.94 $27.95 $27.91 $27.93 $27.44 7,366
2020-12-10 $27.90 $27.92 $27.87 $27.90 $27.41 7,124
2020-12-09 $27.89 $27.89 $27.85 $27.86 $27.37 13,234
2020-12-08 $27.92 $27.94 $27.90 $27.90 $27.41 12,168
2020-12-07 $27.88 $27.89 $27.84 $27.87 $27.38 11,733
2020-12-04 $27.85 $27.87 $27.85 $27.85 $27.36 12,413
2020-12-03 $27.89 $27.91 $27.86 $27.89 $27.40 6,272
2020-12-02 $27.86 $27.86 $27.84 $27.86 $27.37 7,285
2020-12-01 $27.90 $27.90 $27.84 $27.84 $27.35 26,536
2020-11-30 $27.96 $27.97 $27.93 $27.95 $27.41 14,350
2020-11-27 $27.93 $27.97 $27.90 $27.93 $27.40 12,772
2020-11-25 $27.84 $27.92 $27.84 $27.87 $27.34 7,426
2020-11-24 $27.91 $27.91 $27.86 $27.89 $27.36 19,763
2020-11-23 $27.95 $27.95 $27.87 $27.90 $27.37 21,722
2020-11-20 $27.91 $27.93 $27.85 $27.93 $27.40 12,837
2020-11-19 $27.89 $27.94 $27.87 $27.88 $27.35 13,162
2020-11-18 $27.79 $27.86 $27.79 $27.84 $27.31 12,139
2020-11-17 $27.81 $27.83 $27.76 $27.80 $27.27 7,982
2020-11-16 $27.70 $27.77 $27.70 $27.75 $27.22 8,155
2020-11-13 $27.78 $27.88 $27.76 $27.78 $27.25 94,349
2020-11-12 $27.72 $27.76 $27.71 $27.75 $27.22 3,993
2020-11-11 $27.68 $27.81 $27.66 $27.71 $27.19 8,160
2020-11-10 $27.68 $27.72 $27.63 $27.69 $27.16 24,542
2020-11-09 $27.63 $27.73 $27.61 $27.66 $27.14 23,154
2020-11-06 $27.77 $27.80 $27.73 $27.77 $27.24 15,944
2020-11-05 $27.82 $27.83 $27.76 $27.81 $27.28 8,530
2020-11-04 $27.78 $27.81 $27.74 $27.77 $27.24 10,705
2020-11-03 $27.62 $27.62 $27.60 $27.61 $27.09 6,856
2020-11-02 $27.60 $27.67 $27.57 $27.61 $27.08 28,522
2020-10-30 $27.69 $27.70 $27.60 $27.64 $27.07 19,747
2020-10-29 $27.76 $27.86 $27.68 $27.68 $27.10 29,748
2020-10-28 $27.78 $27.79 $27.69 $27.76 $27.18 28,301
2020-10-27 $27.78 $27.87 $27.74 $27.76 $27.18 42,257
2020-10-26 $27.74 $27.74 $27.71 $27.73 $27.15 12,083
2020-10-23 $27.70 $27.70 $27.66 $27.68 $27.10 3,058
2020-10-22 $27.70 $27.71 $27.67 $27.68 $27.10 8,299
2020-10-21 $27.70 $27.75 $27.70 $27.73 $27.15 10,875
2020-10-20 $27.70 $27.78 $27.70 $27.72 $27.14 15,499
2020-10-19 $27.73 $27.78 $27.70 $27.73 $27.15 29,948
2020-10-16 $27.81 $27.81 $27.76 $27.76 $27.19 55,630
2020-10-15 $27.84 $27.84 $27.80 $27.81 $27.23 6,419
2020-10-14 $27.82 $27.83 $27.81 $27.83 $27.25 10,925
2020-10-13 $27.80 $27.82 $27.80 $27.81 $27.23 12,330
2020-10-12 $27.78 $27.78 $27.76 $27.77 $27.19 8,151
2020-10-09 $27.73 $27.75 $27.70 $27.72 $27.14 10,044
2020-10-08 $27.68 $27.76 $27.68 $27.72 $27.15 12,886
2020-10-07 $27.82 $27.82 $27.64 $27.68 $27.10 12,086
2020-10-06 $27.70 $27.72 $27.63 $27.69 $27.11 12,219
2020-10-05 $27.71 $27.71 $27.68 $27.68 $27.10 7,799
2020-10-02 $27.72 $27.74 $27.70 $27.73 $27.15 5,854
2020-10-01 $27.77 $27.77 $27.72 $27.75 $27.17 9,321
2020-09-30 $27.76 $27.91 $27.76 $27.76 $27.13 1,239
2020-09-29 $27.78 $27.81 $27.77 $27.78 $27.15 2,683
2020-09-28 $27.80 $27.81 $27.76 $27.78 $27.15 6,902
2020-09-25 $27.80 $27.80 $27.76 $27.79 $27.17 6,461
2020-09-24 $27.77 $27.80 $27.77 $27.77 $27.15 1,387
2020-09-23 $27.85 $27.85 $27.80 $27.81 $27.19 4,459
2020-09-22 $27.89 $27.89 $27.84 $27.85 $27.22 7,301
2020-09-21 $27.87 $27.87 $27.80 $27.83 $27.21 14,915
2020-09-18 $27.82 $27.87 $27.81 $27.83 $27.21 4,722
2020-09-17 $27.89 $27.89 $27.87 $27.87 $27.24 1,418
2020-09-16 $27.85 $27.90 $27.85 $27.86 $27.23 4,447
2020-09-15 $27.87 $27.89 $27.86 $27.87 $27.24 5,335
2020-09-14 $27.80 $27.88 $27.80 $27.86 $27.24 6,829
2020-09-11 $27.82 $27.85 $27.79 $27.83 $27.21 2,124
2020-09-10 $27.82 $27.84 $27.79 $27.82 $27.20 7,227
2020-09-09 $27.80 $27.85 $27.80 $27.84 $27.21 5,710
2020-09-08 $27.83 $27.88 $27.82 $27.82 $27.20 49,803
2020-09-04 $27.81 $27.81 $27.81 $27.81 $27.18 1,785
2020-09-03 $27.83 $28.03 $27.83 $27.89 $27.26 10,153
2020-09-02 $27.87 $27.88 $27.84 $27.84 $27.22 1,936
2020-09-01 $27.78 $27.85 $27.77 $27.83 $27.21 3,594
2020-08-31 $27.74 $27.85 $27.74 $27.81 $27.14 4,833
2020-08-28 $27.74 $27.82 $27.74 $27.76 $27.09 2,029
2020-08-27 $27.81 $27.82 $27.72 $27.75 $27.07 10,260
2020-08-26 $27.82 $27.86 $27.79 $27.86 $27.19 13,361
2020-08-25 $27.87 $27.89 $27.82 $27.86 $27.19 12,714
2020-08-24 $28.06 $28.06 $27.87 $27.90 $27.22 28,203
2020-08-21 $27.91 $27.94 $27.87 $27.90 $27.22 26,574
2020-08-20 $27.89 $27.89 $27.85 $27.87 $27.19 5,719
2020-08-19 $27.85 $27.91 $27.83 $27.83 $27.15 9,371
2020-08-18 $27.81 $27.91 $27.81 $27.85 $27.18 9,828
2020-08-17 $27.80 $27.89 $27.80 $27.85 $27.17 9,721
2020-08-14 $27.87 $27.88 $27.80 $27.86 $27.19 13,954
2020-08-13 $27.87 $27.92 $27.84 $27.84 $27.16 1,770
2020-08-12 $27.94 $27.94 $27.90 $27.91 $27.23 6,512
2020-08-11 $27.99 $27.99 $27.91 $27.93 $27.26 4,050
2020-08-10 $28.00 $28.06 $28.00 $28.04 $27.36 6,183
2020-08-07 $28.08 $28.09 $28.03 $28.03 $27.35 5,403
2020-08-06 $28.09 $28.09 $28.03 $28.08 $27.40 8,388
2020-08-05 $28.04 $28.05 $27.96 $28.04 $27.36 8,851
2020-08-04 $28.02 $28.05 $28.01 $28.05 $27.37 6,118
2020-08-03 $27.98 $27.99 $27.92 $27.99 $27.31 2,486
2020-07-31 $27.99 $28.02 $27.93 $27.96 $27.23 11,830
2020-07-30 $28.00 $28.00 $27.93 $27.99 $27.26 4,496
2020-07-29 $27.90 $27.98 $27.90 $27.96 $27.23 11,906
2020-07-28 $27.90 $27.94 $27.82 $27.94 $27.21 5,404
2020-07-27 $27.91 $27.91 $27.85 $27.85 $27.13 3,848
2020-07-24 $27.86 $27.91 $27.83 $27.87 $27.15 9,485
2020-07-23 $27.89 $27.89 $27.84 $27.87 $27.15 8,359
2020-07-22 $27.79 $27.86 $27.79 $27.85 $27.13 7,131
2020-07-21 $27.83 $27.83 $27.78 $27.81 $27.09 12,878
2020-07-20 $27.78 $27.78 $27.71 $27.74 $27.02 6,609
2020-07-17 $27.76 $27.76 $27.50 $27.72 $26.99 30,997
2020-07-16 $27.67 $27.75 $27.67 $27.73 $27.01 18,081
2020-07-15 $27.70 $27.71 $27.63 $27.70 $26.98 3,709
2020-07-14 $27.64 $27.72 $27.64 $27.68 $26.96 6,400
2020-07-13 $27.65 $27.66 $27.57 $27.60 $26.88 11,400
2020-07-10 $27.72 $27.72 $27.61 $27.63 $26.91 10,600
2020-07-09 $27.63 $27.68 $27.60 $27.65 $26.93 5,404
2020-07-08 $27.62 $27.62 $27.57 $27.60 $26.88 8,654
2020-07-07 $27.59 $27.61 $27.57 $27.60 $26.88 5,600
2020-07-06 $27.55 $27.57 $27.53 $27.56 $26.84 4,100
2020-07-02 $27.55 $27.55 $27.53 $27.53 $26.81 688
2020-07-01 $27.49 $27.49 $27.44 $27.49 $26.77 5,500
2020-06-30 $27.54 $27.56 $27.50 $27.52 $26.75 3,509
2020-06-29 $27.51 $27.56 $27.49 $27.54 $26.77 11,218
2020-06-26 $27.53 $27.53 $27.47 $27.50 $26.72 2,982
2020-06-25 $27.49 $27.55 $27.49 $27.52 $26.75 13,873
2020-06-24 $27.48 $27.48 $27.42 $27.46 $26.69 9,314
2020-06-23 $27.49 $27.49 $27.43 $27.47 $26.70 5,724
2020-06-22 $27.51 $27.52 $27.48 $27.48 $26.71 7,820
2020-06-19 $27.46 $27.52 $27.40 $27.48 $26.71 21,959
2020-06-18 $27.46 $27.46 $27.42 $27.42 $26.65 2,511
2020-06-17 $27.35 $27.41 $27.35 $27.39 $26.62 2,993
2020-06-16 $27.38 $27.39 $27.33 $27.36 $26.59 8,320
2020-06-15 $27.29 $27.40 $27.29 $27.38 $26.62 13,285
2020-06-12 $27.33 $27.36 $27.32 $27.35 $26.59 2,329
2020-06-11 $27.56 $27.56 $27.28 $27.34 $26.57 7,802
2020-06-10 $27.36 $27.42 $27.36 $27.42 $26.65 2,194
2020-06-09 $27.30 $27.34 $27.28 $27.29 $26.53 1,663
2020-06-08 $27.25 $27.27 $27.23 $27.27 $26.50 7,060
2020-06-05 $27.23 $27.23 $26.99 $27.20 $26.43 28,981
2020-06-04 $27.25 $27.25 $27.16 $27.19 $26.43 9,426
2020-06-03 $27.25 $27.25 $27.19 $27.21 $26.44 5,891
2020-06-02 $27.23 $27.25 $27.17 $27.22 $26.45 2,781
2020-06-01 $27.27 $27.28 $27.20 $27.28 $26.51 3,133
2020-05-29 $27.29 $27.33 $27.24 $27.33 $26.50 4,297
2020-05-28 $27.28 $27.28 $27.23 $27.23 $26.41 1,431
2020-05-27 $27.33 $27.33 $27.15 $27.25 $26.43 14,350
2020-05-26 $27.23 $27.23 $27.18 $27.19 $26.37 3,240
2020-05-22 $27.22 $27.22 $27.20 $27.22 $26.40 5,680
2020-05-21 $27.21 $27.21 $27.14 $27.17 $26.35 2,376
2020-05-20 $27.11 $27.14 $27.08 $27.13 $26.31 3,704
2020-05-19 $27.06 $27.08 $26.99 $27.05 $26.23 6,279
2020-05-18 $27.06 $27.07 $26.97 $27.02 $26.20 2,802
2020-05-15 $27.05 $27.90 $27.01 $27.04 $26.23 22,224
2020-05-14 $27.01 $27.04 $27.01 $27.04 $26.22 2,608
2020-05-13 $27.01 $27.01 $26.92 $26.97 $26.16 8,938
2020-05-12 $26.97 $26.97 $26.90 $26.92 $26.11 9,610
2020-05-11 $26.92 $26.95 $26.90 $26.90 $26.09 3,120
2020-05-08 $27.08 $27.08 $26.92 $26.93 $26.12 3,326
2020-05-07 $26.97 $27.02 $26.92 $27.00 $26.18 4,268
2020-05-06 $26.91 $26.91 $26.84 $26.89 $26.08 4,434
2020-05-05 $26.90 $26.98 $26.90 $26.93 $26.12 2,532
2020-05-04 $26.98 $26.98 $26.91 $26.95 $26.14 9,084
2020-05-01 $26.97 $26.97 $26.87 $26.92 $26.11 9,901
2020-04-30 $26.98 $27.01 $26.97 $26.98 $26.16 6,399
2020-04-29 $26.94 $26.98 $26.94 $26.98 $26.17 828
2020-04-28 $26.88 $26.94 $26.87 $26.91 $26.10 7,246
2020-04-27 $26.94 $26.94 $26.88 $26.89 $26.08 10,629
2020-04-24 $26.92 $26.97 $26.88 $26.94 $26.13 1,493
2020-04-23 $27.02 $27.02 $26.94 $26.99 $26.12 5,239
2020-04-22 $26.91 $26.96 $26.91 $26.96 $26.09 2,104
2020-04-21 $27.06 $27.06 $26.95 $26.98 $26.11 8,310
2020-04-20 $26.26 $26.98 $26.26 $26.97 $26.10 10,327
2020-04-17 $27.00 $27.00 $26.92 $26.96 $26.09 8,731
2020-04-16 $26.92 $26.92 $26.90 $26.91 $26.04 5,873
2020-04-15 $26.79 $26.85 $26.79 $26.85 $25.98 2,527
2020-04-14 $26.79 $26.81 $26.77 $26.79 $25.93 8,936
2020-04-13 $26.71 $26.71 $26.62 $26.66 $25.80 6,617
2020-04-09 $26.66 $26.66 $26.61 $26.63 $25.77 3,776
2020-04-08 $26.37 $26.40 $26.35 $26.37 $25.52 2,247
2020-04-07 $26.32 $26.32 $26.26 $26.31 $25.46 4,339
2020-04-06 $26.33 $26.34 $26.28 $26.33 $25.49 4,777
2020-04-03 $26.25 $26.32 $26.25 $26.27 $25.43 962
2020-04-02 $26.36 $26.36 $26.29 $26.30 $25.46 1,147
2020-04-01 $26.28 $26.28 $26.28 $26.28 $25.43 111
2020-03-31 $26.37 $26.48 $26.37 $26.41 $25.50 4,151
2020-03-30 $26.39 $26.39 $26.32 $26.35 $25.45 7,642
2020-03-27 $26.30 $26.33 $26.24 $26.30 $25.40 1,693
2020-03-26 $26.12 $26.20 $26.12 $26.20 $25.31 581
2020-03-25 $25.99 $26.09 $25.77 $26.05 $25.15 2,151
2020-03-24 $25.80 $25.92 $25.73 $25.81 $24.92 7,600
2020-03-23 $25.37 $25.87 $25.37 $25.86 $24.98 4,346
2020-03-20 $25.60 $25.73 $25.60 $25.64 $24.76 4,807
2020-03-19 $25.56 $25.79 $25.56 $25.60 $24.72 2,932
2020-03-18 $26.10 $26.10 $25.71 $25.81 $24.92 7,753
2020-03-17 $26.56 $26.62 $26.21 $26.24 $25.34 13,023
2020-03-16 $26.66 $26.70 $26.62 $26.62 $25.71 6,680
2020-03-13 $26.77 $26.90 $26.76 $26.83 $25.91 8,355
2020-03-12 $26.91 $26.98 $26.57 $26.74 $25.82 12,014
2020-03-11 $27.30 $27.30 $27.04 $27.04 $26.12 1,432
2020-03-10 $27.46 $27.47 $27.30 $27.30 $26.36 1,935
2020-03-09 $27.67 $27.69 $27.47 $27.49 $26.55 8,210
2020-03-06 $27.61 $27.67 $27.57 $27.62 $26.67 3,447
2020-03-05 $27.49 $27.55 $27.49 $27.52 $26.57 3,671
2020-03-04 $27.52 $27.52 $27.45 $27.46 $26.52 4,839
2020-03-03 $27.29 $27.46 $27.26 $27.40 $26.46 4,267
2020-03-02 $27.31 $27.32 $27.22 $27.22 $26.28 9,449
2020-02-28 $27.17 $27.30 $27.17 $27.30 $26.32 5,636
2020-02-27 $27.25 $27.25 $27.13 $27.15 $26.16 23,953
2020-02-26 $26.97 $27.23 $26.97 $27.18 $26.20 15,838
2020-02-25 $27.20 $27.21 $27.18 $27.18 $26.20 5,410
2020-02-24 $27.20 $27.20 $27.16 $27.16 $26.18 11,920
2020-02-21 $27.02 $27.12 $27.02 $27.06 $26.08 9,678
2020-02-20 $27.03 $27.05 $26.99 $27.03 $26.05 6,927
2020-02-19 $26.98 $27.00 $26.98 $26.98 $26.00 6,468
2020-02-18 $26.98 $27.00 $26.97 $26.98 $26.01 23,308
2020-02-14 $26.96 $26.96 $26.90 $26.93 $25.96 10,020
2020-02-13 $26.91 $26.93 $26.90 $26.91 $25.94 8,924
2020-02-12 $26.90 $26.91 $26.86 $26.87 $25.90 12,220
2020-02-11 $26.92 $26.93 $26.92 $26.93 $25.95 15,066
2020-02-10 $26.95 $26.97 $26.92 $26.95 $25.98 14,655
2020-02-07 $26.88 $26.93 $26.85 $26.89 $25.92 23,645
2020-02-06 $26.83 $26.85 $26.78 $26.83 $25.86 3,552
2020-02-05 $26.81 $26.81 $26.79 $26.79 $25.82 2,554
2020-02-04 $26.81 $26.87 $26.81 $26.85 $25.88 14,616
2020-02-03 $26.86 $26.95 $26.86 $26.92 $25.94 7,446
2020-01-31 $26.96 $27.00 $26.95 $26.98 $25.95 4,057
2020-01-30 $27.07 $27.07 $26.95 $26.95 $25.92 12,979
2020-01-29 $26.86 $26.94 $26.86 $26.91 $25.88 12,935
2020-01-28 $26.91 $26.91 $26.81 $26.85 $25.83 9,418
2020-01-27 $26.87 $26.90 $26.82 $26.89 $25.86 16,578
2020-01-24 $26.77 $26.84 $26.77 $26.83 $25.81 5,349
2020-01-23 $26.81 $26.81 $26.77 $26.80 $25.77 6,418
2020-01-22 $26.75 $26.76 $26.74 $26.75 $25.73 6,131
2020-01-21 $26.76 $26.76 $26.70 $26.72 $25.70 33,361
2020-01-17 $26.67 $26.69 $26.61 $26.66 $25.64 16,538
2020-01-16 $26.70 $26.70 $26.67 $26.70 $25.68 6,062
2020-01-15 $26.71 $26.71 $26.68 $26.69 $25.67 3,237
2020-01-14 $26.62 $26.68 $26.62 $26.65 $25.63 839
2020-01-13 $26.59 $26.66 $26.59 $26.63 $25.61 12,463
2020-01-10 $26.63 $26.66 $26.63 $26.65 $25.63 1,814
2020-01-09 $26.53 $26.60 $26.53 $26.58 $25.56 4,417
2020-01-08 $26.64 $26.64 $26.56 $26.56 $25.55 5,389
2020-01-07 $26.65 $26.65 $26.60 $26.62 $25.61 6,795
2020-01-06 $26.69 $26.69 $26.57 $26.61 $25.60 8,461
2020-01-03 $26.65 $26.65 $26.59 $26.63 $25.61 3,973
2020-01-02 $26.58 $26.58 $26.51 $26.53 $25.52 1,860
2019-12-31 $26.47 $26.52 $26.46 $26.49 $25.48 4,094
2019-12-30 $26.50 $26.52 $26.48 $26.51 $25.49 2,556
2019-12-27 $26.62 $26.63 $26.59 $26.59 $25.51 3,748
2019-12-26 $26.51 $26.56 $26.51 $26.55 $25.48 1,220
2019-12-24 $26.45 $26.52 $26.45 $26.49 $25.42 937
2019-12-23 $26.58 $26.58 $26.52 $26.52 $25.45 16,867
2019-12-20 $26.54 $26.56 $26.51 $26.55 $25.47 2,709
2019-12-19 $26.51 $26.58 $26.51 $26.56 $25.49 3,079
2019-12-18 $26.58 $26.58 $26.50 $26.53 $25.46 2,771
2019-12-17 $26.57 $26.57 $26.53 $26.54 $25.47 5,001
2019-12-16 $26.57 $26.57 $26.54 $26.55 $25.47 7,183
2019-12-13 $26.51 $26.61 $26.51 $26.58 $25.50 2,607
2019-12-12 $26.62 $26.62 $26.51 $26.51 $25.44 12,021
2019-12-11 $26.58 $26.63 $26.55 $26.59 $25.52 4,576
2019-12-10 $26.53 $26.53 $26.49 $26.52 $25.45 739
2019-12-09 $26.58 $26.58 $26.50 $26.53 $25.46 6,244
2019-12-06 $26.53 $26.53 $26.53 $26.53 $25.46 961
2019-12-05 $26.56 $26.56 $26.49 $26.54 $25.47 925
2019-12-04 $26.63 $26.63 $26.57 $26.60 $25.52 5,645
2019-12-03 $26.64 $26.64 $26.60 $26.60 $25.53 4,360
2019-12-02 $26.60 $26.60 $26.44 $26.48 $25.41 17,222
2019-11-29 $26.61 $26.61 $26.57 $26.57 $25.44 1,179
2019-11-27 $26.65 $26.66 $26.62 $26.62 $25.49 3,169
2019-11-26 $26.65 $26.66 $26.58 $26.63 $25.50 11,133
2019-11-25 $26.60 $26.62 $26.59 $26.61 $25.48 7,012
2019-11-22 $26.53 $26.59 $26.53 $26.56 $25.43 5,429
2019-11-21 $26.60 $26.61 $26.56 $26.56 $25.44 2,782
2019-11-20 $26.61 $26.64 $26.57 $26.61 $25.48 10,644
2019-11-19 $26.57 $26.59 $26.54 $26.56 $25.43 2,333
2019-11-18 $26.53 $26.60 $26.52 $26.52 $25.39 12,203
2019-11-15 $26.55 $26.55 $26.55 $26.55 $25.42 3,190
2019-11-14 $26.55 $26.58 $26.53 $26.54 $25.41 8,944
2019-11-13 $26.51 $26.51 $26.43 $26.47 $25.34 440
2019-11-12 $26.38 $26.46 $26.38 $26.44 $25.32 5,481
2019-11-11 $26.41 $26.45 $26.41 $26.42 $25.29 791
2019-11-08 $26.42 $26.45 $26.41 $26.41 $25.28 1,723
2019-11-07 $26.48 $26.48 $26.40 $26.41 $25.29 10,631
2019-11-06 $26.55 $26.55 $26.50 $26.53 $25.40 23,786
2019-11-05 $26.49 $26.49 $26.46 $26.47 $25.35 1,925
2019-11-04 $26.61 $26.62 $26.55 $26.57 $25.44 3,739
2019-11-01 $26.64 $26.69 $26.64 $26.68 $25.55 3,928
2019-10-31 $26.71 $26.87 $26.69 $26.83 $25.63 15,552
2019-10-30 $26.55 $26.61 $26.55 $26.60 $25.41 11,017
2019-10-29 $26.56 $26.58 $26.54 $26.58 $25.39 465
2019-10-28 $26.59 $26.62 $26.58 $26.60 $25.41 545
2019-10-25 $26.65 $26.65 $26.62 $26.62 $25.43 564
2019-10-24 $26.69 $26.69 $26.65 $26.65 $25.46 3,970
2019-10-23 $26.68 $26.68 $26.65 $26.65 $25.46 228
2019-10-22 $26.66 $26.66 $26.63 $26.63 $25.44 1,616
2019-10-21 $26.65 $26.65 $26.59 $26.63 $25.44 4,073
2019-10-18 $26.64 $26.66 $26.64 $26.66 $25.47 517
2019-10-17 $26.66 $26.68 $26.64 $26.64 $25.45 1,576
2019-10-16 $26.63 $26.68 $26.62 $26.65 $25.46 3,944
2019-10-15 $26.68 $26.68 $26.62 $26.62 $25.43 434
2019-10-14 $26.63 $26.64 $26.60 $26.64 $25.45 1,248
2019-10-11 $26.61 $26.61 $26.61 $26.61 $25.42 404
2019-10-10 $26.77 $26.77 $26.67 $26.69 $25.50 3,408
2019-10-09 $26.79 $26.79 $26.77 $26.77 $25.57 653
2019-10-08 $26.84 $26.84 $26.78 $26.78 $25.59 1,677
2019-10-07 $26.78 $26.78 $26.78 $26.78 $25.58 71
2019-10-04 $26.82 $26.83 $26.79 $26.83 $25.63 854
2019-10-03 $26.78 $26.83 $26.77 $26.79 $25.60 6,322
2019-10-02 $26.70 $26.73 $26.70 $26.70 $25.50 801
2019-10-01 $26.58 $26.67 $26.58 $26.64 $25.45 1,046
2019-09-30 $26.66 $26.67 $26.66 $26.67 $25.42 2,879
2019-09-27 $26.65 $26.66 $26.64 $26.64 $25.39 665
2019-09-26 $26.62 $26.68 $26.62 $26.64 $25.39 553
2019-09-25 $26.70 $26.70 $26.61 $26.61 $25.37 314
2019-09-24 $26.70 $26.73 $26.64 $26.70 $25.45 1,433
2019-09-23 $26.63 $26.65 $26.63 $26.65 $25.41 4,318
2019-09-20 $26.55 $26.61 $26.55 $26.61 $25.37 3,120
2019-09-19 $26.56 $26.56 $26.53 $26.53 $25.29 107
2019-09-18 $26.60 $26.60 $26.53 $26.53 $25.29 1,687
2019-09-17 $26.54 $26.54 $26.52 $26.52 $25.29 305
2019-09-16 $26.42 $26.51 $26.42 $26.48 $25.24 4,776
2019-09-13 $26.43 $26.43 $26.43 $26.43 $25.20 16
2019-09-12 $26.54 $26.54 $26.52 $26.53 $25.29 763
2019-09-11 $26.54 $26.58 $26.54 $26.58 $25.34 777
2019-09-10 $26.68 $26.68 $26.57 $26.57 $25.33 8,400
2019-09-09 $26.77 $26.77 $26.67 $26.68 $25.43 5,040
2019-09-06 $26.76 $26.78 $26.76 $26.77 $25.52 570
2019-09-05 $26.75 $26.76 $26.71 $26.74 $25.49 3,674
2019-09-04 $26.82 $26.83 $26.82 $26.83 $25.57 300
2019-09-03 $26.78 $26.82 $26.76 $26.78 $25.53 2,332
2019-08-30 $26.82 $26.82 $26.82 $26.82 $25.54 100
2019-08-29 $26.99 $26.99 $26.93 $26.94 $25.66 1,612
2019-08-28 $27.01 $27.05 $26.99 $27.00 $25.72 828
2019-08-27 $26.95 $27.00 $26.95 $27.00 $25.71 1,247
2019-08-26 $26.99 $26.99 $26.92 $26.92 $25.64 835
2019-08-23 $26.98 $27.03 $26.98 $27.03 $25.74 198
2019-08-22 $26.93 $26.93 $26.87 $26.87 $25.59 1,317
2019-08-21 $26.97 $26.99 $26.94 $26.96 $25.68 1,504
2019-08-20 $26.97 $26.98 $26.97 $26.98 $25.69 577
2019-08-19 $26.90 $26.92 $26.87 $26.88 $25.60 4,493
2019-08-16 $27.02 $27.02 $26.99 $27.02 $25.73 725
2019-08-15 $27.13 $27.13 $26.98 $27.08 $25.79 2,548
2019-08-14 $27.00 $27.01 $26.91 $26.96 $25.68 33,004
2019-08-13 $27.04 $27.04 $26.97 $26.97 $25.69 3,550
2019-08-12 $26.92 $27.04 $26.92 $26.95 $25.67 1,947
2019-08-09 $26.98 $26.98 $26.92 $26.92 $25.64 1,984
2019-08-08 $26.99 $26.99 $26.96 $26.96 $25.67 244
2019-08-07 $27.07 $27.08 $26.97 $26.97 $25.69 1,177
2019-08-06 $26.86 $26.92 $26.85 $26.90 $25.62 988
2019-08-05 $26.89 $26.90 $26.83 $26.86 $25.58 4,336
2019-08-02 $26.69 $26.72 $26.69 $26.69 $25.41 8,508
2019-08-01 $26.43 $26.61 $26.43 $26.61 $25.34 1,319
2019-07-31 $26.67 $26.70 $26.53 $26.53 $25.24 2,922
2019-07-30 $26.61 $26.62 $26.57 $26.62 $25.33 685
2019-07-29 $26.62 $26.65 $26.59 $26.65 $25.35 25,218
2019-07-26 $26.57 $26.57 $26.57 $26.57 $25.27 485
2019-07-25 $26.59 $26.60 $26.59 $26.60 $25.30 1,047
2019-07-24 $26.64 $26.64 $26.56 $26.59 $25.29 3,741
2019-07-23 $26.53 $26.60 $26.51 $26.55 $25.26 3,597
2019-07-22 $26.63 $26.70 $26.62 $26.65 $25.35 2,547
2019-07-19 $26.60 $26.66 $26.60 $26.66 $25.36 2,096
2019-07-18 $26.63 $26.77 $26.63 $26.77 $25.47 516
2019-07-17 $26.59 $26.63 $26.58 $26.61 $25.31 3,441
2019-07-16 $26.53 $26.54 $26.51 $26.53 $25.24 4,579
2019-07-15 $26.59 $26.60 $26.55 $26.58 $25.28 2,088
2019-07-12 $26.55 $26.55 $26.53 $26.53 $25.24 664
2019-07-11 $26.54 $26.54 $26.48 $26.50 $25.21 3,290
2019-07-10 $26.56 $26.59 $26.56 $26.58 $25.29 1,369
2019-07-09 $26.53 $26.58 $26.50 $26.55 $25.26 5,554
2019-07-08 $26.66 $26.66 $26.58 $26.58 $25.29 896
2019-07-05 $26.67 $26.67 $26.60 $26.64 $25.34 3,369
2019-07-03 $26.75 $26.78 $26.75 $26.78 $25.47 322
2019-07-02 $26.76 $26.76 $26.72 $26.72 $25.42 2,875
2019-07-01 $26.71 $26.74 $26.63 $26.67 $25.37 11,221
2019-06-28 $26.79 $26.81 $26.79 $26.81 $25.48 444
2019-06-27 $26.76 $26.79 $26.76 $26.79 $25.46 555
2019-06-26 $26.79 $26.79 $26.73 $26.73 $25.40 1,015
2019-06-25 $26.79 $26.84 $26.75 $26.78 $25.45 11,776
2019-06-24 $26.72 $26.79 $26.72 $26.79 $25.46 1,680
2019-06-21 $26.70 $26.70 $26.70 $26.70 $25.37 3
2019-06-20 $26.61 $26.63 $26.61 $26.63 $25.30 814
2019-06-19 $26.39 $26.50 $26.37 $26.47 $25.15 7,458
2019-06-18 $26.35 $26.41 $26.35 $26.38 $25.07 688
2019-06-17 $26.29 $26.29 $26.24 $26.27 $24.97 977
2019-06-14 $26.27 $26.31 $26.26 $26.28 $24.97 930
2019-06-13 $26.33 $26.40 $26.32 $26.36 $25.05 2,811
2019-06-12 $26.38 $26.38 $26.32 $26.35 $25.04 2,812
2019-06-11 $26.43 $26.44 $26.40 $26.40 $25.09 2,580
2019-06-10 $26.39 $26.40 $26.33 $26.37 $25.06 2,861
2019-06-07 $26.48 $26.50 $26.47 $26.47 $25.15 4,543
2019-06-06 $26.34 $26.34 $26.25 $26.31 $25.00 5,195
2019-06-05 $26.30 $26.30 $26.18 $26.18 $24.88 3,453
2019-06-04 $26.14 $26.20 $26.11 $26.20 $24.90 2,053
2019-06-03 $26.04 $26.18 $26.04 $26.15 $24.85 818
2019-05-31 $25.92 $26.05 $25.92 $26.02 $24.70 7,259
2019-05-30 $25.86 $25.92 $25.86 $25.90 $24.59 346
2019-05-29 $25.91 $25.93 $25.88 $25.88 $24.56 1,434
2019-05-28 $25.93 $25.95 $25.89 $25.91 $24.59 1,912
2019-05-24 $25.93 $25.93 $25.93 $25.93 $24.61 31
2019-05-23 $25.91 $25.91 $25.87 $25.88 $24.56 1,326
2019-05-22 $25.84 $25.84 $25.81 $25.81 $24.50 3,157
2019-05-21 $25.82 $25.82 $25.78 $25.79 $24.48 1,934
2019-05-20 $25.78 $25.82 $25.78 $25.82 $24.51 739
2019-05-17 $25.85 $25.85 $25.84 $25.84 $24.53 1,605
2019-05-16 $25.90 $25.90 $25.86 $25.86 $24.55 909
2019-05-15 $25.93 $25.93 $25.92 $25.92 $24.60 1,102
2019-05-14 $25.87 $25.93 $25.87 $25.89 $24.58 1,845
2019-05-13 $25.94 $25.94 $25.92 $25.92 $24.60 1,378
2019-05-10 $25.94 $25.94 $25.89 $25.90 $24.59 9,157
2019-05-09 $25.90 $25.92 $25.90 $25.91 $24.60 6,172
2019-05-08 $25.88 $25.94 $25.85 $25.85 $24.54 5,847
2019-05-07 $25.84 $25.89 $25.82 $25.86 $24.55 3,143
2019-05-06 $25.87 $25.89 $25.83 $25.86 $24.55 15,958
2019-05-03 $25.80 $25.85 $25.80 $25.85 $24.54 5,000
2019-05-02 $25.82 $25.82 $25.78 $25.79 $24.48 2,943
2019-05-01 $25.95 $25.95 $25.82 $25.82 $24.51 1,825
2019-04-30 $25.85 $25.92 $25.85 $25.92 $24.58 1,711
2019-04-29 $25.82 $25.83 $25.82 $25.83 $24.50 109
2019-04-26 $25.80 $25.85 $25.80 $25.81 $24.48 1,775
2019-04-25 $25.76 $25.79 $25.72 $25.76 $24.42 8,741
2019-04-24 $25.87 $25.90 $25.81 $25.81 $24.47 9,970
2019-04-23 $25.78 $25.87 $25.78 $25.85 $24.51 1,835
2019-04-22 $25.92 $25.92 $25.88 $25.90 $24.56 2,861
2019-04-18 $25.89 $25.89 $25.87 $25.87 $24.53 1,705
2019-04-17 $25.92 $25.94 $25.91 $25.91 $24.57 2,247
2019-04-16 $25.91 $25.95 $25.89 $25.89 $24.55 3,475
2019-04-15 $25.96 $25.96 $25.89 $25.92 $24.58 792
2019-04-12 $26.02 $26.02 $25.94 $25.95 $24.61 6,365
2019-04-11 $25.96 $25.96 $25.93 $25.93 $24.59 12,447
2019-04-10 $26.00 $26.00 $26.00 $26.00 $24.65 994
2019-04-09 $25.96 $25.98 $25.94 $25.94 $24.60 1,565
2019-04-08 $25.89 $25.91 $25.88 $25.91 $24.57 4,038
2019-04-05 $25.82 $25.87 $25.80 $25.83 $24.50 22,849
2019-04-04 $25.83 $25.87 $25.83 $25.84 $24.50 218
2019-04-03 $25.79 $25.85 $25.79 $25.85 $24.51 916
2019-04-02 $25.82 $25.83 $25.82 $25.83 $24.49 220
2019-04-01 $25.93 $25.93 $25.80 $25.83 $24.49 1,419
2019-03-29 $25.88 $25.92 $25.88 $25.92 $24.55 1,628
2019-03-28 $25.95 $25.95 $25.94 $25.94 $24.57 209
2019-03-27 $25.98 $26.00 $25.98 $26.00 $24.62 787
2019-03-26 $26.02 $26.02 $25.97 $25.97 $24.60 2,074
2019-03-25 $25.97 $26.04 $25.97 $26.02 $24.65 8,158
2019-03-22 $25.98 $25.98 $25.93 $25.98 $24.61 3,131
2019-03-21 $25.99 $26.00 $25.93 $25.98 $24.61 1,165
2019-03-20 $25.92 $26.06 $25.90 $26.06 $24.69 1,239
2019-03-19 $25.83 $25.89 $25.83 $25.89 $24.53 11,173
2019-03-18 $25.84 $25.90 $25.84 $25.86 $24.50 2,552
2019-03-15 $25.83 $25.83 $25.83 $25.83 $24.47 2,255
2019-03-14 $25.81 $25.81 $25.76 $25.76 $24.40 2,055
2019-03-13 $25.80 $25.84 $25.79 $25.80 $24.44 4,935
2019-03-12 $25.72 $25.78 $25.72 $25.73 $24.37 539
2019-03-11 $25.63 $25.63 $25.63 $25.63 $24.28 352
2019-03-08 $25.62 $25.64 $25.62 $25.64 $24.28 521
2019-03-07 $25.62 $25.62 $25.52 $25.52 $24.17 2,275
2019-03-06 $25.68 $25.69 $25.57 $25.63 $24.28 8,376
2019-03-05 $25.59 $25.65 $25.59 $25.60 $24.25 1,131
2019-03-04 $25.66 $25.66 $25.62 $25.62 $24.27 1,234
2019-03-01 $25.73 $25.73 $25.59 $25.62 $24.27 875
2019-02-28 $25.70 $25.70 $25.70 $25.70 $24.32 113
2019-02-27 $25.72 $25.72 $25.70 $25.71 $24.32 746
2019-02-26 $25.77 $25.85 $25.73 $25.80 $24.41 6,462
2019-02-25 $25.73 $25.73 $25.73 $25.73 $24.34 19
2019-02-22 $25.74 $25.75 $25.70 $25.70 $24.32 1,003
2019-02-21 $25.69 $25.69 $25.66 $25.66 $24.28 1,183
2019-02-20 $25.67 $25.71 $25.65 $25.70 $24.32 3,770
2019-02-19 $25.59 $25.74 $25.59 $25.69 $24.31 2,264
2019-02-15 $25.53 $25.66 $25.53 $25.61 $24.23 4,151
2019-02-14 $25.59 $25.59 $25.59 $25.59 $24.22 26
2019-02-13 $25.51 $25.51 $25.51 $25.51 $24.14 1,210
2019-02-12 $25.62 $25.62 $25.58 $25.61 $24.24 2,222
2019-02-11 $25.48 $25.56 $25.46 $25.46 $24.09 2,991
2019-02-08 $25.63 $25.67 $25.59 $25.59 $24.22 10,241
2019-02-07 $25.63 $25.69 $25.63 $25.67 $24.29 1,094
2019-02-06 $25.64 $25.66 $25.63 $25.66 $24.28 515
2019-02-05 $25.76 $25.76 $25.71 $25.71 $24.33 1,516
2019-02-04 $25.66 $25.67 $25.66 $25.67 $24.29 754
2019-02-01 $25.72 $25.79 $25.72 $25.77 $24.39 23,015
2019-01-31 $25.87 $25.87 $25.83 $25.83 $24.40 410
2019-01-30 $25.72 $25.82 $25.63 $25.82 $24.39 1,729
2019-01-29 $25.68 $25.69 $25.65 $25.69 $24.27 658
2019-01-28 $25.62 $25.72 $25.62 $25.67 $24.25 826
2019-01-25 $25.66 $25.66 $25.66 $25.66 $24.24 205
2019-01-24 $25.50 $25.50 $25.50 $25.50 $24.09 54
2019-01-23 $25.54 $25.54 $25.54 $25.54 $24.12 153
2019-01-22 $25.52 $25.52 $25.46 $25.52 $24.11 918
2019-01-18 $25.44 $25.49 $25.42 $25.45 $24.04 5,642
2019-01-17 $25.54 $25.57 $25.46 $25.51 $24.10 4,940
2019-01-16 $25.48 $25.60 $25.48 $25.55 $24.14 1,607
2019-01-15 $25.51 $25.58 $25.51 $25.58 $24.16 1,448
2019-01-14 $25.55 $25.59 $25.55 $25.58 $24.17 1,781
2019-01-11 $25.62 $25.66 $25.59 $25.61 $24.19 1,890
2019-01-10 $25.66 $25.66 $25.60 $25.64 $24.22 823
2019-01-09 $25.69 $25.69 $25.69 $25.69 $24.27 8
2019-01-08 $25.50 $25.57 $25.50 $25.50 $24.09 1,138
2019-01-07 $25.51 $25.57 $25.51 $25.56 $24.14 1,703
2019-01-04 $25.45 $25.54 $25.41 $25.49 $24.08 2,401
2019-01-03 $25.52 $25.54 $25.52 $25.54 $24.13 194
2019-01-02 $25.47 $25.47 $25.45 $25.45 $24.04 386
2018-12-31 $25.58 $25.61 $25.49 $25.59 $24.17 2,381
2018-12-28 $25.46 $25.54 $25.43 $25.51 $24.09 4,352
2018-12-27 $25.38 $25.48 $25.38 $25.47 $24.06 1,346
2018-12-26 $25.49 $25.49 $25.32 $25.34 $23.91 3,316
2018-12-24 $25.51 $25.51 $25.39 $25.46 $24.02 1,672
2018-12-21 $25.46 $25.49 $25.31 $25.36 $23.92 4,370
2018-12-20 $25.48 $25.58 $25.48 $25.53 $24.09 1,216
2018-12-19 $25.54 $25.54 $25.39 $25.42 $23.98 20,311
2018-12-18 $25.39 $25.46 $25.39 $25.44 $24.00 3,467
2018-12-17 $25.39 $25.39 $25.34 $25.34 $23.90 266
2018-12-14 $25.17 $25.31 $25.17 $25.28 $23.85 2,423
2018-12-13 $25.29 $25.38 $25.29 $25.33 $23.90 952
2018-12-12 $25.40 $25.40 $25.31 $25.34 $23.90 1,315
2018-12-11 $25.33 $25.33 $25.24 $25.24 $23.81 2,154
2018-12-10 $25.31 $25.31 $25.24 $25.30 $23.87 820
2018-12-07 $25.40 $25.40 $25.34 $25.34 $23.91 852
2018-12-06 $25.38 $25.40 $25.35 $25.35 $23.92 10,431
2018-12-04 $25.32 $25.32 $25.28 $25.31 $23.88 1,241
2018-12-03 $25.30 $25.30 $25.30 $25.30 $23.87 270
2018-11-30 $25.23 $25.23 $25.21 $25.21 $23.76 823
2018-11-29 $25.31 $25.31 $25.24 $25.29 $23.83 951
2018-11-28 $25.16 $25.33 $25.14 $25.33 $23.87 4,850
2018-11-27 $25.12 $25.15 $25.12 $25.14 $23.69 3,544
2018-11-26 $25.27 $25.27 $25.21 $25.23 $23.78 1,142
2018-11-23 $25.29 $25.29 $25.29 $25.29 $23.83 1,252
2018-11-21 $25.24 $25.24 $25.24 $25.24 $23.79 694
2018-11-20 $25.28 $25.30 $25.24 $25.24 $23.79 1,228
2018-11-19 $25.27 $25.40 $25.27 $25.38 $23.92 2,086
2018-11-16 $25.28 $25.28 $25.28 $25.28 $23.83 1
2018-11-15 $25.28 $25.28 $25.28 $25.28 $23.83 65
2018-11-14 $25.17 $25.28 $25.15 $25.28 $23.83 1,980
2018-11-13 $25.11 $25.22 $25.11 $25.19 $23.74 3,546
2018-11-12 $25.22 $25.22 $25.22 $25.22 $23.77 16
2018-11-09 $25.29 $25.30 $25.18 $25.22 $23.77 5,074
2018-11-08 $25.33 $25.39 $25.25 $25.28 $23.83 8,358
2018-11-07 $25.43 $25.44 $25.40 $25.40 $23.94 1,673
2018-11-06 $25.29 $25.38 $25.29 $25.38 $23.92 817
2018-11-05 $25.24 $25.39 $25.24 $25.39 $23.93 4,376
2018-11-02 $25.30 $25.30 $25.25 $25.30 $23.85 8,743
2018-11-01 $25.35 $25.39 $25.33 $25.39 $23.93 3,298
2018-10-31 $25.22 $25.28 $25.22 $25.22 $23.74 7,466
2018-10-30 $25.34 $25.34 $25.34 $25.34 $23.85 381
2018-10-29 $25.38 $25.42 $25.36 $25.36 $23.87 2,950
2018-10-26 $25.40 $25.50 $25.40 $25.48 $23.99 2,489
2018-10-25 $25.36 $25.40 $25.36 $25.40 $23.91 2,030
2018-10-24 $25.36 $25.36 $25.36 $25.36 $23.87 399
2018-10-23 $25.44 $25.54 $25.44 $25.46 $23.97 3,621
2018-10-22 $25.54 $25.54 $25.52 $25.52 $24.02 550
2018-10-19 $25.56 $25.56 $25.56 $25.56 $24.06 991
2018-10-18 $25.56 $25.57 $25.52 $25.54 $24.04 1,059
2018-10-17 $25.56 $25.56 $25.56 $25.56 $24.06 707
2018-10-16 $25.71 $25.71 $25.71 $25.71 $24.20 1,034
2018-10-15 $25.59 $25.67 $25.57 $25.57 $24.07 7,016
2018-10-12 $25.59 $25.65 $25.59 $25.65 $24.15 3,828
2018-10-11 $25.62 $25.65 $25.59 $25.59 $24.09 4,173
2018-10-10 $25.49 $25.53 $25.47 $25.52 $24.02 1,104
2018-10-09 $25.45 $25.48 $25.45 $25.48 $23.99 321
2018-10-08 $25.49 $25.49 $25.49 $25.49 $23.99 112
2018-10-05 $25.50 $25.53 $25.49 $25.49 $23.99 4,821
2018-10-04 $25.57 $25.57 $25.50 $25.52 $24.03 4,703
2018-10-03 $25.68 $25.68 $25.58 $25.59 $24.09 1,648
2018-10-02 $25.69 $25.69 $25.67 $25.67 $24.16 3,680
2018-10-01 $25.65 $25.73 $25.65 $25.73 $24.22 7,635
2018-09-28 $25.81 $25.81 $25.81 $25.81 $24.28 876
2018-09-27 $25.96 $25.96 $25.96 $25.96 $24.42 170
2018-09-26 $25.96 $25.96 $25.96 $25.96 $24.42 157
2018-09-25 $25.96 $25.96 $25.96 $25.96 $24.42 6
2018-09-24 $26.01 $26.01 $25.93 $25.96 $24.42 3,300
2018-09-21 $25.98 $26.00 $25.89 $25.92 $24.38 3,771
2018-09-20 $25.90 $26.00 $25.90 $26.00 $24.45 7,721
2018-09-19 $25.78 $25.79 $25.78 $25.79 $24.26 541
2018-09-18 $25.83 $25.83 $25.83 $25.83 $24.29 50
2018-09-17 $25.91 $25.92 $25.83 $25.83 $24.29 3,474
2018-09-14 $25.87 $25.87 $25.81 $25.84 $24.30 1,685
2018-09-13 $25.97 $25.97 $25.97 $25.97 $24.43 394
2018-09-12 $25.73 $25.89 $25.73 $25.83 $24.29 1,247
2018-09-11 $25.77 $25.77 $25.77 $25.77 $24.24 430
2018-09-10 $25.78 $25.82 $25.74 $25.82 $24.29 6,690
2018-09-07 $25.71 $25.71 $25.71 $25.71 $24.18 2,656
2018-09-06 $25.88 $25.90 $25.84 $25.89 $24.35 2,056
2018-09-05 $25.82 $25.86 $25.80 $25.82 $24.29 4,396
2018-09-04 $25.78 $25.78 $25.78 $25.78 $24.24 965
2018-08-31 $25.87 $25.98 $25.87 $25.89 $24.32 9,683
2018-08-30 $25.99 $25.99 $25.95 $25.97 $24.40 8,476
2018-08-29 $25.97 $25.99 $25.92 $25.99 $24.42 1,931
2018-08-28 $25.97 $26.04 $25.97 $26.02 $24.45 3,069
2018-08-27 $25.99 $26.03 $25.99 $26.03 $24.46 969
2018-08-24 $25.95 $26.00 $25.95 $25.97 $24.40 7,088
2018-08-23 $25.82 $25.84 $25.82 $25.84 $24.28 1,780
2018-08-22 $25.96 $25.96 $25.96 $25.96 $24.39 481
2018-08-21 $25.87 $25.96 $25.87 $25.92 $24.36 2,584
2018-08-20 $25.77 $25.82 $25.77 $25.82 $24.26 1,488
2018-08-17 $25.73 $25.73 $25.64 $25.64 $24.09 1,420
2018-08-16 $25.60 $25.60 $25.60 $25.60 $24.05 4
2018-08-15 $25.57 $25.60 $25.53 $25.60 $24.05 3,501
2018-08-14 $25.66 $25.66 $25.55 $25.60 $24.05 8,259
2018-08-13 $25.62 $25.71 $25.58 $25.67 $24.12 3,519
2018-08-10 $25.70 $25.72 $25.69 $25.69 $24.14 1,038
2018-08-09 $25.90 $25.90 $25.83 $25.85 $24.29 1,711
2018-08-08 $25.91 $25.92 $25.90 $25.90 $24.33 2,643
2018-08-07 $25.90 $25.90 $25.85 $25.85 $24.29 707
2018-08-06 $25.85 $25.85 $25.84 $25.84 $24.28 1,363
2018-08-03 $25.85 $25.89 $25.85 $25.87 $24.31 453
2018-08-02 $25.87 $25.87 $25.82 $25.82 $24.26 1,890
2018-08-01 $25.89 $25.97 $25.89 $25.96 $24.39 2,088
2018-07-31 $26.09 $26.09 $26.04 $26.07 $24.47 1,314
2018-07-30 $25.96 $26.08 $25.96 $26.00 $24.41 7,977
2018-07-27 $26.05 $26.05 $24.66 $25.95 $24.36 77,705
2018-07-26 $26.10 $26.10 $26.03 $26.03 $24.43 1,642
2018-07-25 $26.10 $26.13 $26.04 $26.13 $24.53 1,234
2018-07-24 $26.03 $26.10 $25.98 $26.08 $24.48 12,160
2018-07-23 $26.03 $26.06 $25.97 $25.97 $24.38 2,202
2018-07-20 $26.07 $26.14 $26.07 $26.14 $24.54 1,053
2018-07-19 $26.00 $26.05 $26.00 $26.05 $24.45 1,013
2018-07-18 $26.05 $26.09 $26.05 $26.07 $24.47 12,875
2018-07-17 $26.07 $26.07 $26.07 $26.07 $24.48 207
2018-07-16 $26.15 $26.16 $26.07 $26.16 $24.56 3,692
2018-07-13 $26.09 $26.13 $26.09 $26.13 $24.53 882
2018-07-12 $26.12 $26.12 $26.09 $26.09 $24.49 449
2018-07-11 $26.08 $26.08 $26.08 $26.08 $24.48 177
2018-07-10 $26.05 $26.05 $26.05 $26.05 $24.45 523
2018-07-09 $26.14 $26.19 $26.14 $26.18 $24.58 4,274
2018-07-06 $26.22 $26.22 $26.12 $26.12 $24.52 1,407
2018-07-05 $26.02 $26.08 $26.01 $26.08 $24.48 8,508
2018-07-03 $26.05 $26.05 $25.99 $25.99 $24.40 1,398
2018-07-02 $25.93 $25.94 $25.87 $25.94 $24.35 8,925
2018-06-29 $25.97 $26.00 $25.97 $26.00 $24.38 665
2018-06-28 $25.84 $25.90 $25.83 $25.85 $24.24 4,714
2018-06-27 $25.83 $25.88 $25.81 $25.84 $24.23 1,598
2018-06-26 $25.93 $26.00 $25.91 $25.98 $24.36 5,629
2018-06-25 $26.00 $26.00 $25.99 $25.99 $24.37 853
2018-06-22 $26.00 $26.00 $25.92 $25.92 $24.31 1,551
2018-06-21 $25.87 $25.95 $25.87 $25.95 $24.34 4,090
2018-06-20 $25.82 $25.82 $25.82 $25.82 $24.21 2,061
2018-06-19 $25.84 $25.88 $25.83 $25.83 $24.22 2,152
2018-06-18 $25.90 $25.91 $25.85 $25.88 $24.27 1,619
2018-06-15 $25.90 $25.90 $25.90 $25.90 $24.29 792
2018-06-14 $25.87 $25.87 $25.87 $25.87 $24.26 618
2018-06-13 $25.98 $26.04 $25.98 $26.04 $24.42 3,502
2018-06-12 $26.04 $26.04 $25.94 $25.95 $24.34 7,943
2018-06-11 $25.99 $26.04 $25.99 $26.04 $24.42 851
2018-06-08 $26.00 $26.07 $26.00 $26.03 $24.41 1,787
2018-06-07 $26.03 $26.12 $26.03 $26.11 $24.49 4,088
2018-06-06 $26.09 $26.09 $26.03 $26.03 $24.41 493
2018-06-05 $26.07 $26.09 $26.07 $26.08 $24.46 1,952
2018-06-04 $26.08 $26.08 $25.95 $26.03 $24.41 10,027
2018-06-01 $25.99 $25.99 $25.96 $25.96 $24.34 624
2018-05-31 $26.08 $26.08 $26.01 $26.02 $24.38 805
2018-05-30 $25.90 $26.02 $25.90 $26.01 $24.37 3,351
2018-05-29 $25.92 $25.94 $25.87 $25.90 $24.27 6,650
2018-05-25 $25.98 $26.04 $25.98 $26.04 $24.40 415
2018-05-24 $26.04 $26.07 $26.04 $26.07 $24.43 808
2018-05-23 $25.97 $25.97 $25.90 $25.90 $24.27 4,705
2018-05-22 $26.04 $26.13 $26.02 $26.09 $24.44 3,242
2018-05-21 $26.02 $26.04 $26.01 $26.04 $24.40 811
2018-05-18 $26.01 $26.07 $25.99 $26.06 $24.42 2,971
2018-05-17 $26.00 $26.05 $25.97 $26.05 $24.41 664
2018-05-16 $26.10 $26.11 $26.03 $26.09 $24.44 8,048
2018-05-15 $26.12 $26.17 $26.07 $26.09 $24.45 3,049
2018-05-14 $26.34 $26.38 $26.34 $26.34 $24.68 765
2018-05-11 $26.34 $26.41 $26.32 $26.32 $24.66 2,232
2018-05-10 $26.27 $26.32 $26.24 $26.32 $24.66 520
2018-05-09 $26.16 $26.26 $26.16 $26.24 $24.59 3,259
2018-05-08 $26.21 $26.24 $26.15 $26.15 $24.50 1,482
2018-05-07 $26.29 $26.37 $26.29 $26.37 $24.71 1,949
2018-05-04 $26.41 $26.41 $26.33 $26.33 $24.67 643
2018-05-03 $26.42 $26.46 $26.42 $26.46 $24.79 610
2018-05-02 $26.44 $26.45 $26.35 $26.35 $24.69 5,867
2018-05-01 $26.49 $26.49 $26.35 $26.40 $24.74 8,688
2018-04-30 $26.52 $26.65 $26.52 $26.62 $24.92 17,530
2018-04-27 $26.57 $26.67 $26.57 $26.67 $24.97 3,882
2018-04-26 $26.63 $26.63 $26.63 $26.63 $24.93 470
2018-04-25 $26.70 $26.70 $26.68 $26.68 $24.98 4,533
2018-04-24 $26.73 $26.80 $26.68 $26.71 $25.00 5,792
2018-04-23 $26.81 $26.81 $26.70 $26.71 $25.00 10,139
2018-04-20 $26.92 $26.92 $26.87 $26.90 $25.18 1,982
2018-04-19 $27.06 $27.10 $27.01 $27.02 $25.29 6,072
2018-04-18 $27.20 $27.20 $27.16 $27.18 $25.44 3,467
2018-04-17 $27.07 $27.20 $27.07 $27.12 $25.39 2,132
2018-04-16 $27.15 $27.15 $27.15 $27.15 $25.42 336
2018-04-13 $27.06 $27.10 $27.02 $27.03 $25.30 1,591
2018-04-12 $27.09 $27.09 $27.05 $27.05 $25.32 410
2018-04-11 $27.11 $27.17 $27.11 $27.12 $25.39 3,306
2018-04-10 $27.10 $27.13 $27.10 $27.13 $25.39 1,896
2018-04-09 $27.08 $27.08 $27.05 $27.06 $25.33 2,367
2018-04-06 $26.96 $27.01 $26.96 $27.01 $25.28 399
2018-04-05 $26.88 $26.88 $26.88 $26.88 $25.16 343
2018-04-04 $26.98 $27.04 $26.98 $27.04 $25.31 2,791
2018-04-03 $27.01 $27.01 $26.95 $27.00 $25.28 3,363
2018-04-02 $27.01 $27.04 $27.01 $27.02 $25.29 1,847
2018-03-29 $27.10 $27.10 $27.10 $27.10 $25.35 3,548
2018-03-28 $27.12 $27.12 $27.12 $27.12 $25.36 1,652
2018-03-27 $27.19 $27.21 $27.19 $27.21 $25.45 2,199
2018-03-26 $27.01 $27.01 $27.01 $27.01 $25.26 178
2018-03-23 $27.07 $27.09 $27.01 $27.01 $25.26 2,357
2018-03-22 $27.05 $27.06 $27.02 $27.04 $25.29 11,608
2018-03-21 $26.91 $27.04 $26.91 $26.99 $25.24 3,223
2018-03-20 $26.94 $26.95 $26.90 $26.90 $25.16 5,603
2018-03-19 $27.07 $27.08 $27.07 $27.08 $25.33 1,444
2018-03-16 $26.95 $26.95 $26.95 $26.95 $25.21 1,660
2018-03-15 $27.10 $27.10 $27.01 $27.01 $25.26 2,326
2018-03-14 $27.10 $27.14 $27.08 $27.14 $25.39 2,884
2018-03-13 $27.04 $27.15 $27.04 $27.13 $25.37 3,209
2018-03-12 $27.03 $27.08 $27.01 $27.07 $25.32 2,345
2018-03-09 $27.01 $27.01 $26.98 $26.98 $25.23 577
2018-03-08 $27.04 $27.04 $26.97 $27.02 $25.27 1,263
2018-03-07 $27.10 $27.10 $27.10 $27.10 $25.35 2,970
2018-03-06 $27.10 $27.10 $27.05 $27.09 $25.34 5,982
2018-03-05 $27.00 $27.00 $26.94 $26.96 $25.22 6,316
2018-03-02 $26.98 $27.01 $26.90 $27.01 $25.26 5,143
2018-03-01 $26.83 $26.98 $26.80 $26.98 $25.23 33,077
2018-02-28 $26.81 $26.87 $26.81 $26.87 $25.11 812
2018-02-27 $27.02 $27.02 $26.84 $26.90 $25.14 7,611
2018-02-26 $27.00 $27.05 $27.00 $27.05 $25.28 13,156
2018-02-23 $26.96 $27.02 $26.96 $27.02 $25.25 1,034
2018-02-22 $26.95 $26.98 $26.89 $26.96 $25.20 974
2018-02-21 $26.95 $26.95 $26.89 $26.89 $25.13 1,025
2018-02-20 $27.04 $27.04 $26.99 $26.99 $25.22 1,592
2018-02-16 $27.13 $27.14 $27.06 $27.09 $25.32 1,121
2018-02-15 $27.15 $27.19 $27.14 $27.19 $25.41 800
2018-02-14 $27.04 $27.05 $27.04 $27.05 $25.28 329
2018-02-13 $26.98 $26.98 $26.98 $26.98 $25.21 428
2018-02-12 $26.83 $26.86 $26.83 $26.86 $25.10 3,482
2018-02-09 $26.85 $26.85 $26.82 $26.82 $25.06 746
2018-02-08 $26.92 $26.92 $26.89 $26.89 $25.12 2,921
2018-02-07 $27.10 $27.10 $26.88 $26.88 $25.12 2,483
2018-02-06 $27.07 $27.19 $27.05 $27.15 $25.37 29,137
2018-02-05 $27.15 $27.19 $27.13 $27.18 $25.40 5,491
2018-02-02 $27.20 $27.27 $27.18 $27.24 $25.45 4,247
2018-02-01 $27.38 $27.41 $27.38 $27.40 $25.60 3,806
2018-01-31 $27.30 $27.32 $27.25 $27.28 $25.47 2,789
2018-01-30 $27.35 $27.35 $27.24 $27.27 $25.46 15,224
2018-01-29 $27.24 $27.28 $27.19 $27.28 $25.47 7,453
2018-01-26 $27.38 $27.38 $27.36 $27.36 $25.54 1,597
2018-01-25 $27.46 $27.50 $27.46 $27.50 $25.67 538
2018-01-24 $27.32 $27.42 $27.32 $27.40 $25.58 10,126
2018-01-23 $27.23 $27.27 $27.23 $27.25 $25.44 3,634
2018-01-22 $27.18 $27.21 $27.14 $27.21 $25.40 3,068
2018-01-19 $27.16 $27.18 $27.13 $27.15 $25.35 8,576
2018-01-18 $27.20 $27.22 $27.17 $27.17 $25.36 19,520
2018-01-17 $27.18 $27.24 $27.13 $27.17 $25.36 14,335
2018-01-16 $27.19 $27.27 $27.17 $27.25 $25.44 15,521
2018-01-12 $26.98 $27.12 $26.98 $27.10 $25.30 4,778
2018-01-11 $26.90 $26.93 $26.89 $26.89 $25.10 2,357
2018-01-10 $26.87 $26.87 $26.87 $26.87 $25.08 378
2018-01-09 $26.90 $26.90 $26.81 $26.86 $25.08 3,130
2018-01-08 $26.98 $26.98 $26.91 $26.96 $25.17 8,993
2018-01-05 $27.00 $27.02 $26.98 $27.02 $25.22 3,487
2018-01-04 $27.07 $27.08 $26.98 $27.08 $25.28 11,168
2018-01-03 $26.99 $27.01 $26.94 $27.00 $25.21 3,289
2018-01-02 $27.03 $27.03 $27.00 $27.03 $25.23 5,863
2017-12-29 $26.91 $27.01 $26.91 $26.99 $25.20 3,486
2017-12-28 $26.86 $26.90 $26.85 $26.85 $25.07 7,830
2017-12-27 $26.86 $26.86 $26.86 $26.86 $25.08 6,025
2017-12-26 $26.79 $27.25 $26.79 $27.25 $25.42 4,615
2017-12-22 $27.33 $27.33 $26.69 $26.77 $24.97 3,783
2017-12-21 $26.76 $26.79 $26.76 $26.78 $24.98 8,987
2017-12-20 $26.79 $26.80 $26.72 $26.72 $24.92 2,156
2017-12-19 $26.77 $26.81 $26.71 $26.75 $24.95 11,562
2017-12-18 $26.78 $26.83 $26.78 $26.79 $24.99 4,981
2017-12-15 $26.79 $26.80 $26.72 $26.79 $24.99 12,024
2017-12-14 $26.82 $26.84 $26.74 $26.84 $25.04 2,208
2017-12-13 $26.72 $26.88 $26.72 $26.88 $25.07 3,125
2017-12-12 $26.74 $26.74 $26.63 $26.74 $24.94 16,019
2017-12-11 $26.82 $26.83 $26.75 $26.82 $25.02 2,028
2017-12-08 $26.80 $26.80 $26.70 $26.79 $24.99 975
2017-12-07 $26.84 $26.84 $26.80 $26.81 $25.01 1,826
2017-12-06 $26.82 $26.85 $26.82 $26.85 $25.04 924
2017-12-05 $26.84 $26.88 $26.84 $26.86 $25.05 3,224
2017-12-04 $26.88 $26.88 $26.85 $26.85 $25.04 1,389
2017-12-01 $26.85 $27.02 $26.85 $27.02 $25.20 2,046
2017-11-30 $26.89 $27.04 $26.89 $27.00 $25.09 943
2017-11-29 $26.92 $26.95 $26.89 $26.93 $25.02 5,582
2017-11-28 $27.05 $27.05 $26.94 $26.96 $25.05 5,786
2017-11-27 $27.06 $27.06 $27.03 $27.06 $25.14 3,466
2017-11-24 $26.85 $26.85 $26.85 $26.85 $24.95 6
2017-11-22 $26.85 $26.85 $26.85 $26.85 $24.95 459
2017-11-21 $26.82 $26.83 $26.80 $26.83 $24.93 3,947
2017-11-20 $26.72 $26.79 $26.72 $26.79 $24.89 1,150
2017-11-17 $26.81 $26.81 $26.81 $26.81 $24.91 4
2017-11-16 $26.85 $26.85 $26.74 $26.81 $24.91 3,132
2017-11-15 $26.82 $26.82 $26.82 $26.82 $24.92 123
2017-11-14 $26.76 $26.82 $26.76 $26.82 $24.92 2,013
2017-11-13 $26.59 $26.59 $26.58 $26.58 $24.70 1,676
2017-11-10 $26.64 $26.68 $26.63 $26.64 $24.75 1,241
2017-11-09 $26.66 $26.69 $26.65 $26.68 $24.79 1,616
2017-11-08 $26.73 $26.73 $26.65 $26.65 $24.76 4,883
2017-11-07 $26.60 $26.72 $26.60 $26.72 $24.83 3,785
2017-11-06 $26.60 $26.66 $26.60 $26.66 $24.77 348
2017-11-03 $26.68 $26.69 $26.68 $26.69 $24.80 1,578
2017-11-02 $26.74 $26.75 $26.68 $26.75 $24.85 4,201
2017-11-01 $26.66 $26.69 $26.66 $26.66 $24.77 1,706
2017-10-31 $26.67 $26.67 $26.67 $26.67 $24.76 385
2017-10-30 $26.62 $26.74 $26.62 $26.72 $24.80 3,818
2017-10-27 $26.62 $26.62 $26.60 $26.60 $24.69 368
2017-10-26 $26.80 $26.80 $26.65 $26.65 $24.74 6,954
2017-10-25 $26.77 $26.81 $26.77 $26.78 $24.86 706
2017-10-24 $26.78 $26.79 $26.75 $26.76 $24.84 2,023
2017-10-23 $26.82 $26.82 $26.77 $26.82 $24.90 2,032
2017-10-20 $26.84 $26.85 $26.81 $26.81 $24.89 5,058
2017-10-19 $27.01 $27.01 $26.98 $26.98 $25.04 581
2017-10-18 $26.90 $26.90 $26.90 $26.90 $24.97 2,038
2017-10-17 $26.90 $26.93 $26.81 $26.91 $24.98 1,912
2017-10-16 $26.96 $26.99 $26.96 $26.99 $25.05 2,309
2017-10-13 $27.03 $27.03 $26.96 $26.97 $25.04 4,786
2017-10-12 $26.93 $26.93 $26.89 $26.92 $24.99 1,421
2017-10-11 $26.92 $26.93 $26.90 $26.93 $25.00 3,409
2017-10-10 $26.85 $26.87 $26.83 $26.85 $24.92 871
2017-10-09 $26.76 $26.80 $26.76 $26.80 $24.88 538
2017-10-06 $26.69 $26.69 $26.69 $26.69 $24.78 151
2017-10-05 $26.75 $26.75 $26.71 $26.72 $24.80 3,689
2017-10-04 $26.79 $26.81 $26.76 $26.81 $24.89 4,544
2017-10-03 $26.76 $26.78 $26.76 $26.76 $24.84 1,429
2017-10-02 $26.79 $26.79 $26.72 $26.72 $24.80 1,362
2017-09-29 $26.88 $26.88 $26.85 $26.85 $24.90 343
2017-09-28 $26.81 $26.85 $26.79 $26.83 $24.89 2,555
2017-09-27 $26.74 $26.79 $26.73 $26.79 $24.85 1,470
2017-09-26 $26.93 $26.94 $26.89 $26.94 $24.99 1,436
2017-09-25 $27.03 $27.03 $27.01 $27.01 $25.05 1,351
2017-09-22 $27.13 $27.13 $27.09 $27.10 $25.14 1,128
2017-09-21 $27.05 $27.08 $27.00 $27.06 $25.10 10,268
2017-09-20 $27.19 $27.21 $27.17 $27.21 $25.24 2,627
2017-09-19 $27.13 $27.17 $27.13 $27.14 $25.17 1,762
2017-09-18 $27.09 $27.10 $27.06 $27.06 $25.10 997
2017-09-15 $27.16 $27.16 $27.13 $27.13 $25.16 1,622
2017-09-14 $27.06 $27.09 $27.06 $27.09 $25.13 1,814
2017-09-13 $27.14 $27.14 $27.06 $27.06 $25.10 811
2017-09-12 $27.20 $27.20 $27.19 $27.19 $25.22 1,909
2017-09-11 $27.28 $27.29 $27.24 $27.24 $25.27 1,506
2017-09-08 $27.42 $27.42 $27.38 $27.40 $25.41 1,851
2017-09-07 $27.38 $27.40 $27.34 $27.40 $25.41 4,838
2017-09-06 $27.21 $27.21 $27.12 $27.17 $25.20 3,890
2017-09-05 $27.12 $27.19 $27.12 $27.19 $25.22 999
2017-09-01 $27.08 $27.08 $27.04 $27.06 $25.10 2,929
2017-08-31 $27.09 $27.19 $27.09 $27.19 $25.20 3,944
2017-08-30 $27.16 $27.18 $27.16 $27.16 $25.18 1,262
2017-08-29 $27.35 $27.35 $27.28 $27.28 $25.29 5,341
2017-08-28 $27.19 $27.19 $27.19 $27.19 $25.20 198
2017-08-25 $27.03 $27.08 $27.03 $27.08 $25.10 966
2017-08-24 $26.96 $26.98 $26.96 $26.98 $25.01 1,547
2017-08-23 $26.96 $26.98 $26.95 $26.98 $25.01 2,413
2017-08-22 $26.89 $26.90 $26.85 $26.87 $24.91 5,801
2017-08-21 $26.94 $26.99 $26.94 $26.99 $25.02 1,680
2017-08-18 $26.87 $26.89 $26.85 $26.89 $24.93 2,478
2017-08-17 $26.80 $26.84 $26.80 $26.84 $24.88 1,194
2017-08-16 $26.72 $26.87 $26.72 $26.86 $24.90 1,888
2017-08-15 $26.75 $26.81 $26.70 $26.76 $24.81 3,508
2017-08-14 $26.92 $26.93 $26.88 $26.90 $24.93 20,083
2017-08-11 $26.96 $27.00 $26.94 $27.00 $25.03 5,457
2017-08-10 $26.85 $26.91 $26.85 $26.91 $24.94 2,780
2017-08-09 $26.80 $26.86 $26.80 $26.85 $24.89 6,720
2017-08-08 $26.87 $26.87 $26.77 $26.81 $24.85 1,904
2017-08-07 $26.86 $26.88 $26.85 $26.88 $24.92 3,987
2017-08-04 $26.95 $26.95 $26.81 $26.86 $24.90 4,236
2017-08-03 $26.97 $27.03 $26.97 $27.03 $25.06 4,120
2017-08-02 $26.85 $26.98 $26.85 $26.96 $24.99 2,882
2017-08-01 $26.89 $26.93 $26.88 $26.91 $24.94 7,378
2017-07-31 $26.83 $26.91 $26.82 $26.91 $24.92 8,010
2017-07-28 $26.75 $26.80 $26.75 $26.76 $24.78 4,164
2017-07-27 $26.70 $26.72 $26.64 $26.68 $24.71 30,473
2017-07-26 $26.59 $26.78 $26.59 $26.76 $24.78 3,719
2017-07-25 $26.67 $26.67 $26.59 $26.59 $24.63 6,491
2017-07-24 $26.72 $26.72 $26.65 $26.67 $24.70 13,186
2017-07-21 $26.69 $26.70 $26.68 $26.70 $24.73 2,516
2017-07-20 $26.57 $27.06 $26.57 $26.60 $24.63 2,700
2017-07-19 $26.48 $26.50 $26.45 $26.49 $24.53 28,942
2017-07-18 $26.50 $26.50 $26.45 $26.48 $24.52 6,013
2017-07-17 $26.32 $26.34 $26.29 $26.34 $24.39 1,766
2017-07-14 $26.31 $26.31 $26.24 $26.31 $24.37 971
2017-07-13 $26.16 $26.16 $26.16 $26.16 $24.23 2,218
2017-07-12 $26.20 $26.22 $26.13 $26.22 $24.28 4,985
2017-07-11 $26.10 $26.19 $26.10 $26.18 $24.25 2,906
2017-07-10 $26.13 $26.13 $26.12 $26.12 $24.19 1,657
2017-07-07 $26.08 $26.08 $26.06 $26.08 $24.15 3,238
2017-07-06 $26.08 $26.11 $26.02 $26.11 $24.18 1,857
2017-07-05 $26.03 $26.03 $26.03 $26.03 $24.11 450
2017-07-03 $26.11 $26.11 $26.09 $26.09 $24.16 1,219
2017-06-30 $26.22 $26.22 $26.19 $26.19 $24.24 735
2017-06-29 $26.21 $26.26 $26.19 $26.25 $24.30 6,447
2017-06-28 $26.21 $26.28 $26.21 $26.27 $24.31 8,507
2017-06-27 $26.16 $26.16 $26.16 $26.16 $24.21 511
2017-06-26 $26.18 $26.18 $26.12 $26.12 $24.18 2,941
2017-06-23 $26.14 $26.14 $26.09 $26.14 $24.20 3,198
2017-06-22 $26.09 $26.10 $26.07 $26.09 $24.15 631
2017-06-21 $26.05 $26.10 $26.03 $26.10 $24.16 2,598
2017-06-20 $26.03 $26.03 $25.96 $26.01 $24.07 44,753
2017-06-19 $26.08 $26.08 $26.00 $26.04 $24.10 22,010
2017-06-16 $26.12 $26.13 $26.12 $26.13 $24.19 1,718
2017-06-15 $26.04 $26.06 $26.00 $26.06 $24.12 7,570
2017-06-14 $26.27 $26.29 $26.16 $26.18 $24.23 2,989
2017-06-13 $26.09 $26.12 $26.07 $26.12 $24.18 8,268
2017-06-12 $26.10 $26.10 $26.06 $26.06 $24.12 5,134
2017-06-09 $26.03 $26.03 $26.03 $26.03 $24.10 1,085
2017-06-08 $26.13 $26.13 $26.07 $26.12 $24.18 7,938
2017-06-07 $26.12 $26.15 $26.11 $26.14 $24.19 8,858
2017-06-06 $26.15 $26.20 $26.15 $26.18 $24.23 5,732
2017-06-05 $26.10 $26.10 $26.09 $26.10 $24.16 1,139
2017-06-02 $26.13 $26.15 $26.11 $26.13 $24.19 7,952
2017-06-01 $26.00 $26.03 $25.99 $26.03 $24.09 7,938
2017-05-31 $26.09 $26.10 $26.05 $26.08 $24.12 11,859
2017-05-30 $26.03 $26.03 $26.03 $26.03 $24.07 419
2017-05-26 $25.95 $25.97 $25.94 $25.96 $24.01 10,106
2017-05-25 $25.98 $26.00 $25.97 $25.97 $24.02 14,383
2017-05-24 $25.90 $25.99 $25.85 $25.99 $24.03 10,970
2017-05-23 $25.98 $25.98 $25.81 $25.81 $23.87 6,297
2017-05-22 $25.94 $25.98 $25.94 $25.97 $24.01 9,559
2017-05-19 $25.89 $25.94 $25.89 $25.90 $23.95 4,690
2017-05-18 $25.86 $25.86 $25.83 $25.83 $23.89 1,535
2017-05-17 $26.71 $26.71 $25.84 $25.94 $23.99 26
2017-05-16 $25.70 $25.73 $25.67 $25.68 $23.75 2,270
2017-05-15 $25.59 $25.59 $25.57 $25.57 $23.64 981
2017-05-12 $25.52 $25.52 $25.52 $25.52 $23.60 594
2017-05-11 $25.39 $25.42 $25.39 $25.42 $23.51 1,398
2017-05-10 $25.44 $25.44 $25.39 $25.39 $23.47 527
2017-05-09 $25.43 $25.43 $25.37 $25.37 $23.46 1,843
2017-05-08 $25.55 $25.55 $25.49 $25.49 $23.57 2,544
2017-05-05 $25.59 $25.59 $25.59 $25.59 $23.66 1,000
2017-05-04 $25.60 $25.60 $25.60 $25.60 $23.67 1,878
2017-05-03 $25.56 $25.56 $25.50 $25.50 $23.58 1,651
2017-05-02 $25.55 $25.60 $25.54 $25.60 $23.67 692
2017-05-01 $25.56 $25.56 $25.49 $25.49 $23.57 829
2017-04-28 $25.58 $25.58 $25.53 $25.57 $23.62 1,292
2017-04-27 $25.42 $25.55 $25.42 $25.54 $23.60 1,684
2017-04-26 $25.45 $25.53 $25.43 $25.53 $23.59 873
2017-04-25 $25.49 $25.54 $25.49 $25.49 $23.55 2,323
2017-04-24 $25.47 $25.47 $25.47 $25.47 $23.53 1,664
2017-04-21 $25.29 $25.29 $25.24 $25.26 $23.34 1,923
2017-04-20 $25.32 $25.32 $25.27 $25.29 $23.36 15,646
2017-04-19 $25.30 $25.30 $25.26 $25.27 $23.35 1,583
2017-04-18 $25.25 $25.33 $25.17 $25.33 $23.40 12,405
2017-04-17 $25.19 $25.23 $25.11 $25.11 $23.20 6,099
2017-04-13 $25.15 $25.71 $25.13 $25.14 $23.23 53
2017-04-12 $25.03 $25.05 $25.03 $25.05 $23.14 1,847
2017-04-11 $25.03 $25.05 $25.01 $25.05 $23.14 519
2017-04-10 $24.99 $25.00 $24.94 $24.98 $23.08 3,719
2017-04-07 $25.02 $25.05 $24.97 $24.97 $23.07 3,446
2017-04-06 $25.09 $25.09 $25.02 $25.02 $23.11 2,262
2017-04-05 $25.06 $25.17 $25.02 $25.02 $23.11 3,714
2017-04-04 $25.08 $25.08 $25.05 $25.05 $23.14 711
2017-04-03 $25.02 $25.05 $25.02 $25.05 $23.14 492
2017-03-31 $25.07 $25.07 $24.99 $24.99 $23.07 2,469
2017-03-30 $25.12 $25.12 $24.99 $25.06 $23.14 2,167
2017-03-29 $25.12 $25.13 $25.12 $25.13 $23.20 1,011
2017-03-28 $25.29 $25.29 $25.24 $25.24 $23.30 2,556
2017-03-27 $25.30 $25.30 $25.18 $25.24 $23.30 913
2017-03-24 $25.15 $25.16 $25.15 $25.16 $23.23 2,130
2017-03-23 $25.14 $25.15 $25.12 $25.12 $23.19 650
2017-03-22 $25.14 $25.15 $25.14 $25.14 $23.21 3,085
2017-03-21 $25.08 $25.10 $25.06 $25.10 $23.17 1,693
2017-03-20 $24.99 $24.99 $24.93 $24.98 $23.07 6,702
2017-03-17 $24.97 $24.97 $24.95 $24.95 $23.04 1,102
2017-03-16 $24.91 $24.93 $24.91 $24.93 $23.02 2,066
2017-03-15 $24.79 $24.94 $24.77 $24.92 $23.01 7,720
2017-03-14 $24.75 $24.76 $24.74 $24.76 $22.86 2,619
2017-03-13 $24.76 $24.76 $24.76 $24.76 $22.86 400
2017-03-10 $24.76 $24.76 $24.74 $24.74 $22.84 800
2017-03-09 $24.64 $24.66 $24.63 $24.63 $22.74 2,785
2017-03-08 $24.78 $24.78 $24.78 $24.78 $22.88 0
2017-03-07 $24.80 $24.80 $24.78 $24.78 $22.88 511
2017-03-06 $24.84 $24.84 $24.84 $24.84 $22.93 408

VanEck Vectors Green Bond ETF (GRNB) News Headlines

Recent VanEck Vectors Green Bond ETF (GRNB) News
Time Published Title News Site