VanEck Emerging Markets High Yield Bond ETF (HYEM) Exchange: NYSE ARCA

Data as of March 28, 2024

$19.09 ($0.05) 0.26%

VanEck Emerging Markets High Yield Bond ETF - Daily Information
Click for more stock information on VanEck Emerging Markets High Yield Bond ETF.
Daily Information Data
Date March 28, 2024
Open $19.09
Previous Close $19.09
High $19.10
Low $18.92
Adjusted Open $19.09
Previous Adjusted Close $19.09
Adjusted High $19.10
Adjusted Low $18.92

About VanEck Emerging Markets High Yield Bond ETF (HYEM)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Emerging Markets High Yield Index is comprised of U.S. dollar denominated bonds issued by non-sovereign emerging market issuers that have a below investment grade rating and that are issued in the major domestic and Eurobond markets. In order to qualify for inclusion in the Emerging Markets High Yield Index, an issuer must have risk exposure to countries other than members of the FX Group of Ten, all Western European countries and territories of the United States and Western European countries. The FX Group of Ten includes all Euro members, Australia, Canada, Japan, New Zealand, Norway, Sweden, Switzerland, the United Kingdom (“UK”) and the United States. As of June 30, 20 20 , the Emerging Markets High Yield Index included 791 below investment grade bonds of 419 issuers and the weighted average maturity of the Emerging Markets High Yield Index was 5. 3 years. As of the same date, approximately 91 % of the Emerging Markets High Yield Index was comprised of Rule 144A securities. Such bonds may include quasi-sovereign bonds. 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 Emerging Markets High Yield 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 High Yield Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Emerging Markets High Yield Index . Because of the practical difficulties and expense of purchasing all of the securities in the Emerging Markets High Yield Index, the Fund does not purchase all of the securities in the Emerging Markets High Yield 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 High Yield Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Emerging Markets High Yield Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Emerging Markets High Yield Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials sector, and each of the basic materials and energy sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Emerging Markets High Yield Bond ETF (HYEM)

Date Open High Low Close Adj.Close Volume
2024-03-26 $19.09 $19.10 $18.92 $19.09 $19.09 49,244
2024-03-25 $19.08 $19.10 $19.03 $19.04 $19.04 66,137
2024-03-22 $19.08 $19.10 $18.98 $19.07 $19.07 62,923
2024-03-21 $19.06 $19.10 $19.00 $19.05 $19.05 31,531
2024-03-20 $18.99 $19.03 $18.97 $19.03 $19.03 53,907
2024-03-19 $18.94 $18.99 $18.91 $18.99 $18.99 61,764
2024-03-18 $18.95 $18.98 $18.91 $18.94 $18.94 57,967
2024-03-15 $18.95 $18.96 $18.90 $18.96 $18.96 105,160
2024-03-14 $18.92 $18.98 $18.90 $18.96 $18.96 52,691
2024-03-13 $18.97 $19.01 $18.92 $18.93 $18.93 38,357
2024-03-12 $18.97 $18.97 $18.90 $18.92 $18.92 31,856
2024-03-11 $18.93 $19.01 $18.90 $18.90 $18.90 40,015
2024-03-08 $18.93 $18.98 $18.91 $18.94 $18.94 60,164
2024-03-07 $18.89 $18.93 $18.87 $18.90 $18.90 19,616
2024-03-06 $18.89 $18.94 $18.85 $18.86 $18.86 58,469
2024-03-05 $18.90 $18.93 $18.80 $18.90 $18.90 117,581
2024-03-04 $18.90 $18.94 $18.82 $18.85 $18.85 172,012
2024-03-01 $18.91 $18.97 $18.81 $18.97 $18.97 1,069,791
2024-02-29 $18.94 $18.96 $18.86 $18.89 $18.80 55,298
2024-02-28 $18.91 $18.95 $18.84 $18.92 $18.83 43,130
2024-02-27 $18.90 $18.98 $18.85 $18.86 $18.77 218,487
2024-02-26 $18.97 $19.01 $18.88 $18.90 $18.81 72,557
2024-02-23 $18.98 $19.07 $18.87 $18.94 $18.85 117,563
2024-02-22 $18.87 $18.99 $18.81 $18.94 $18.85 780,980
2024-02-21 $18.77 $18.86 $18.77 $18.80 $18.71 49,884
2024-02-20 $18.76 $18.90 $18.76 $18.79 $18.70 28,755
2024-02-16 $18.83 $18.90 $18.61 $18.79 $18.79 31,323
2024-02-15 $18.80 $18.86 $18.73 $18.83 $18.83 39,493
2024-02-14 $18.77 $18.80 $18.70 $18.80 $18.80 29,732
2024-02-13 $18.72 $18.80 $18.69 $18.73 $18.73 40,990
2024-02-12 $18.78 $18.87 $18.71 $18.79 $18.79 16,830
2024-02-09 $18.74 $18.82 $18.63 $18.78 $18.78 48,166
2024-02-08 $18.71 $18.82 $18.67 $18.78 $18.78 36,649
2024-02-07 $18.79 $18.82 $18.69 $18.77 $18.77 341,649
2024-02-06 $18.68 $18.82 $18.62 $18.73 $18.73 98,663
2024-02-05 $18.66 $18.77 $18.65 $18.67 $18.67 174,662
2024-02-02 $18.68 $18.78 $18.65 $18.70 $18.70 146,427
2024-02-01 $18.75 $18.82 $18.65 $18.74 $18.74 151,527
2024-01-31 $18.73 $18.87 $18.73 $18.83 $18.73 89,182
2024-01-30 $18.81 $18.86 $18.75 $18.84 $18.74 83,411
2024-01-29 $18.78 $18.85 $18.72 $18.77 $18.67 115,574
2024-01-26 $18.70 $18.76 $18.63 $18.72 $18.62 52,483
2024-01-25 $18.74 $18.74 $18.60 $18.70 $18.60 20,206
2024-01-24 $18.65 $18.69 $18.58 $18.63 $18.63 62,837
2024-01-23 $18.70 $18.70 $18.59 $18.60 $18.60 39,224
2024-01-22 $18.63 $18.69 $18.55 $18.69 $18.69 49,208
2024-01-19 $18.68 $18.68 $18.55 $18.62 $18.62 174,370
2024-01-18 $18.56 $18.62 $18.30 $18.54 $18.54 231,328
2024-01-17 $18.57 $18.72 $18.50 $18.55 $18.55 134,821
2024-01-16 $18.66 $18.78 $18.54 $18.61 $18.61 99,026
2024-01-12 $18.69 $18.76 $18.62 $18.72 $18.72 70,106
2024-01-11 $18.62 $18.72 $18.56 $18.69 $18.69 161,102
2024-01-10 $18.53 $18.67 $18.46 $18.58 $18.58 151,190
2024-01-09 $18.50 $18.63 $18.50 $18.50 $18.50 71,762
2024-01-08 $18.58 $18.62 $18.50 $18.53 $18.53 43,555
2024-01-05 $18.52 $18.61 $18.50 $18.50 $18.50 35,685
2024-01-04 $18.54 $18.63 $18.49 $18.57 $18.57 73,114
2024-01-03 $18.43 $18.62 $18.40 $18.48 $18.48 32,967
2024-01-02 $18.43 $18.63 $18.43 $18.46 $18.46 69,318
2023-12-29 $18.50 $18.72 $18.49 $18.51 $18.51 313,838
2023-12-28 $18.52 $18.69 $18.50 $18.54 $18.54 78,769
2023-12-27 $18.57 $18.58 $18.50 $18.54 $18.54 37,861
2023-12-26 $18.61 $18.68 $18.52 $18.65 $18.54 60,743
2023-12-22 $18.56 $18.69 $18.51 $18.57 $18.57 15,028
2023-12-21 $18.54 $18.61 $18.50 $18.61 $18.61 51,002
2023-12-20 $18.50 $18.68 $18.48 $18.59 $18.59 81,812
2023-12-19 $18.54 $18.65 $18.47 $18.49 $18.49 38,958
2023-12-18 $18.47 $18.60 $18.41 $18.48 $18.48 44,148
2023-12-15 $18.45 $18.60 $18.41 $18.46 $18.46 25,667
2023-12-14 $18.38 $18.59 $18.38 $18.51 $18.51 72,546
2023-12-13 $18.23 $18.45 $18.23 $18.45 $18.45 60,184
2023-12-12 $18.20 $18.29 $18.19 $18.22 $18.22 68,143
2023-12-11 $18.19 $18.27 $18.18 $18.25 $18.25 36,195
2023-12-08 $18.22 $18.29 $18.15 $18.26 $18.26 43,817
2023-12-07 $18.24 $18.29 $18.18 $18.24 $18.24 54,125
2023-12-06 $18.25 $18.29 $18.00 $18.27 $18.27 27,973
2023-12-05 $18.14 $18.29 $18.12 $18.20 $18.20 47,899
2023-12-04 $18.12 $18.23 $18.10 $18.22 $18.22 84,960
2023-12-01 $18.15 $18.29 $18.12 $18.29 $18.29 69,866
2023-11-30 $18.20 $18.28 $18.11 $18.17 $18.17 154,762
2023-11-29 $18.19 $18.28 $18.10 $18.25 $18.25 58,815
2023-11-28 $18.08 $18.24 $18.08 $18.23 $18.23 74,207
2023-11-27 $18.06 $18.15 $18.05 $18.14 $18.14 88,479
2023-11-24 $18.14 $18.16 $17.97 $18.12 $18.12 42,611
2023-11-22 $18.05 $18.14 $17.96 $18.13 $18.13 91,546
2023-11-21 $17.98 $18.10 $17.90 $18.10 $18.10 116,042
2023-11-20 $17.88 $18.06 $17.85 $17.97 $17.97 2,283,674
2023-11-17 $17.88 $17.95 $17.85 $17.90 $17.90 687,374
2023-11-16 $17.74 $17.92 $17.74 $17.84 $17.84 365,245
2023-11-15 $17.79 $17.84 $17.74 $17.75 $17.75 130,643
2023-11-14 $17.80 $17.92 $17.71 $17.79 $17.79 133,162
2023-11-13 $17.68 $17.74 $17.62 $17.73 $17.73 250,657
2023-11-10 $17.70 $17.84 $17.65 $17.70 $17.70 76,038
2023-11-09 $17.71 $17.78 $17.65 $17.65 $17.65 119,663
2023-11-08 $17.70 $17.84 $17.66 $17.74 $17.74 128,169
2023-11-07 $17.68 $17.75 $17.65 $17.73 $17.73 402,040
2023-11-06 $17.71 $17.75 $17.57 $17.63 $17.63 203,743
2023-11-03 $17.73 $17.84 $17.69 $17.75 $17.75 152,278
2023-11-02 $17.54 $17.67 $17.51 $17.63 $17.63 178,370
2023-11-01 $17.45 $17.53 $17.43 $17.51 $17.51 51,586
2023-10-31 $17.47 $17.52 $17.42 $17.47 $17.39 108,051
2023-10-30 $17.47 $17.55 $17.42 $17.50 $17.42 62,465
2023-10-27 $17.55 $17.55 $17.43 $17.45 $17.45 38,223
2023-10-26 $17.46 $17.54 $17.46 $17.54 $17.54 605,531
2023-10-25 $17.46 $17.53 $17.43 $17.47 $17.47 145,357
2023-10-24 $17.54 $17.57 $17.42 $17.51 $17.51 157,399
2023-10-23 $17.44 $17.55 $17.38 $17.50 $17.50 154,068
2023-10-20 $17.43 $17.49 $17.37 $17.42 $17.42 136,068
2023-10-19 $17.42 $17.48 $17.40 $17.46 $17.46 49,798
2023-10-18 $17.51 $17.53 $17.42 $17.47 $17.47 122,691
2023-10-17 $17.58 $17.58 $17.51 $17.52 $17.52 52,703
2023-10-16 $17.57 $17.61 $17.54 $17.61 $17.61 195,808
2023-10-13 $17.59 $17.63 $17.50 $17.53 $17.53 130,376
2023-10-12 $17.63 $17.63 $17.51 $17.58 $17.58 132,348
2023-10-11 $17.59 $17.66 $17.52 $17.64 $17.64 226,089
2023-10-10 $17.53 $17.64 $17.51 $17.57 $17.57 433,933
2023-10-09 $17.55 $17.59 $17.48 $17.54 $17.54 456,320
2023-10-06 $17.52 $17.60 $17.44 $17.58 $17.58 242,554
2023-10-05 $17.60 $17.63 $17.46 $17.54 $17.54 674,567
2023-10-04 $17.57 $17.62 $17.46 $17.58 $17.58 2,355,188
2023-10-03 $17.64 $17.68 $17.51 $17.56 $17.56 182,517
2023-10-02 $17.74 $17.74 $17.61 $17.65 $17.65 332,132
2023-09-29 $17.86 $17.91 $17.77 $17.82 $17.72 254,882
2023-09-28 $17.80 $17.88 $17.78 $17.85 $17.75 193,129
2023-09-27 $17.87 $17.89 $17.77 $17.77 $17.67 120,907
2023-09-26 $17.87 $17.91 $17.83 $17.85 $17.75 117,275
2023-09-25 $17.95 $18.00 $17.88 $17.91 $17.81 245,413
2023-09-22 $17.93 $17.97 $17.92 $17.96 $17.86 121,571
2023-09-21 $17.94 $18.10 $17.90 $17.90 $17.80 97,752
2023-09-20 $18.04 $18.06 $17.87 $18.00 $17.89 132,383
2023-09-19 $17.99 $18.10 $17.98 $18.01 $17.91 127,718
2023-09-18 $18.04 $18.08 $17.99 $18.03 $18.03 87,012
2023-09-15 $17.99 $18.02 $17.95 $18.02 $18.02 47,180
2023-09-14 $18.03 $18.06 $18.00 $18.00 $18.00 49,852
2023-09-13 $17.98 $18.01 $17.97 $18.00 $18.00 77,467
2023-09-12 $17.95 $18.00 $17.93 $17.96 $17.96 29,872
2023-09-11 $17.94 $18.00 $17.93 $18.00 $18.00 125,021
2023-09-08 $17.98 $18.05 $17.95 $17.98 $17.98 77,431
2023-09-07 $17.87 $18.00 $17.87 $18.00 $18.00 61,452
2023-09-06 $17.90 $17.95 $17.87 $17.91 $17.91 70,631
2023-09-05 $17.92 $18.00 $17.91 $17.92 $17.92 114,665
2023-09-01 $17.96 $18.03 $17.93 $17.99 $17.99 57,348
2023-08-31 $17.98 $18.06 $17.98 $18.01 $17.91 124,020
2023-08-30 $18.08 $18.08 $17.96 $17.98 $17.88 82,683
2023-08-29 $17.96 $18.17 $17.95 $18.08 $17.98 270,908
2023-08-28 $17.85 $18.00 $17.85 $17.96 $17.86 195,691
2023-08-25 $17.88 $17.94 $17.83 $17.86 $17.86 38,505
2023-08-24 $17.92 $17.92 $17.83 $17.91 $17.91 99,053
2023-08-23 $17.82 $17.93 $17.82 $17.93 $17.93 108,930
2023-08-22 $17.79 $17.80 $17.78 $17.78 $17.78 105,124
2023-08-21 $17.83 $17.83 $17.76 $17.79 $17.79 72,061
2023-08-18 $17.85 $17.89 $17.82 $17.83 $17.83 691,424
2023-08-17 $17.94 $17.95 $17.81 $17.88 $17.88 231,509
2023-08-16 $17.91 $17.96 $17.90 $17.93 $17.93 86,340
2023-08-15 $17.98 $17.98 $17.91 $17.93 $17.93 88,577
2023-08-14 $18.02 $18.11 $17.97 $17.99 $17.99 131,808
2023-08-11 $18.07 $18.18 $18.05 $18.11 $18.11 70,033
2023-08-10 $18.15 $18.22 $18.12 $18.14 $18.14 97,942
2023-08-09 $18.08 $18.16 $18.08 $18.12 $18.12 247,774
2023-08-08 $18.08 $18.11 $18.05 $18.10 $18.10 39,450
2023-08-07 $18.12 $18.19 $18.09 $18.10 $18.10 89,351
2023-08-04 $18.08 $18.17 $18.03 $18.14 $18.14 101,040
2023-08-03 $18.06 $18.09 $18.01 $18.01 $18.01 82,333
2023-08-02 $18.11 $18.11 $18.03 $18.04 $18.04 154,071
2023-08-01 $18.15 $18.21 $18.12 $18.12 $18.12 139,397
2023-07-31 $18.29 $18.35 $18.25 $18.28 $18.18 125,662
2023-07-28 $18.22 $18.29 $18.20 $18.24 $18.14 115,003
2023-07-27 $18.14 $18.21 $18.11 $18.14 $18.04 111,054
2023-07-26 $18.14 $18.22 $18.12 $18.14 $18.04 122,310
2023-07-25 $18.21 $18.23 $18.12 $18.17 $18.07 552,443
2023-07-24 $18.19 $18.26 $18.19 $18.19 $18.19 48,573
2023-07-21 $18.19 $18.24 $18.15 $18.20 $18.20 98,135
2023-07-20 $18.20 $18.21 $18.14 $18.19 $18.19 67,344
2023-07-19 $18.26 $18.30 $18.20 $18.21 $18.21 68,022
2023-07-18 $18.23 $18.28 $18.22 $18.28 $18.28 83,743
2023-07-17 $18.24 $18.28 $18.18 $18.27 $18.27 74,773
2023-07-14 $18.26 $18.28 $18.14 $18.24 $18.24 44,518
2023-07-13 $18.16 $18.28 $18.15 $18.28 $18.28 121,747
2023-07-12 $18.13 $18.19 $18.08 $18.19 $18.19 73,639
2023-07-11 $18.01 $18.09 $17.99 $18.09 $18.09 65,993
2023-07-10 $17.95 $18.05 $17.93 $18.05 $18.05 151,609
2023-07-07 $18.01 $18.04 $17.94 $17.98 $17.98 177,454
2023-07-06 $18.00 $18.05 $17.95 $17.95 $17.95 24,199
2023-07-05 $18.12 $18.19 $18.01 $18.06 $18.06 102,572
2023-07-03 $18.16 $18.17 $18.05 $18.17 $18.17 56,844
2023-06-30 $18.21 $18.33 $18.21 $18.30 $18.30 91,008
2023-06-29 $18.26 $18.28 $18.17 $18.21 $18.21 45,384
2023-06-28 $18.25 $18.29 $18.24 $18.29 $18.29 70,297
2023-06-27 $18.23 $18.29 $18.22 $18.26 $18.26 42,070
2023-06-26 $18.24 $18.30 $18.21 $18.27 $18.27 40,418
2023-06-23 $18.29 $18.29 $18.22 $18.26 $18.26 115,914
2023-06-22 $18.11 $18.31 $18.11 $18.22 $18.22 767,747
2023-06-21 $18.13 $18.21 $18.08 $18.17 $18.17 128,685
2023-06-20 $18.11 $18.20 $18.11 $18.14 $18.14 74,245
2023-06-16 $18.19 $18.29 $18.15 $18.17 $18.17 309,387
2023-06-15 $18.17 $18.23 $18.01 $18.22 $18.22 88,661
2023-06-14 $18.15 $18.17 $18.04 $18.11 $18.11 116,921
2023-06-13 $18.05 $18.11 $18.00 $18.08 $18.08 309,374
2023-06-12 $18.02 $18.06 $17.99 $18.06 $18.06 42,858
2023-06-09 $17.98 $18.04 $17.98 $17.98 $17.98 45,818
2023-06-08 $17.93 $18.00 $17.90 $17.98 $17.98 84,343
2023-06-07 $17.95 $17.99 $17.90 $17.93 $17.93 101,289
2023-06-06 $17.98 $17.98 $17.90 $17.98 $17.98 47,761
2023-06-05 $17.96 $17.97 $17.85 $17.95 $17.95 133,813
2023-06-02 $17.83 $17.91 $17.83 $17.88 $17.88 54,229
2023-06-01 $17.73 $17.86 $17.73 $17.84 $17.84 85,125
2023-05-31 $17.83 $18.05 $17.77 $17.84 $17.73 159,715
2023-05-30 $17.75 $17.90 $17.75 $17.89 $17.78 167,035
2023-05-26 $17.67 $17.80 $17.66 $17.71 $17.71 51,900
2023-05-25 $17.78 $17.78 $17.65 $17.68 $17.68 722,140
2023-05-24 $17.75 $17.77 $17.65 $17.73 $17.73 60,563
2023-05-23 $17.71 $17.80 $17.65 $17.70 $17.70 117,006
2023-05-22 $17.68 $17.82 $17.68 $17.72 $17.72 62,473
2023-05-19 $17.70 $17.81 $17.70 $17.72 $17.72 90,482
2023-05-18 $17.76 $17.85 $17.64 $17.73 $17.73 96,529
2023-05-17 $17.81 $17.82 $17.77 $17.80 $17.80 128,446
2023-05-16 $17.81 $17.92 $17.77 $17.81 $17.81 116,212
2023-05-15 $17.92 $17.97 $17.83 $17.89 $17.89 108,322
2023-05-12 $18.04 $18.04 $17.92 $17.97 $17.97 53,390
2023-05-11 $17.99 $18.01 $17.92 $18.00 $18.00 82,345
2023-05-10 $18.01 $18.06 $17.92 $17.95 $17.95 708,664
2023-05-09 $18.00 $18.02 $17.97 $18.00 $18.00 71,876
2023-05-08 $18.03 $18.07 $17.97 $18.00 $18.00 103,370
2023-05-05 $18.03 $18.11 $18.00 $18.07 $18.07 32,793
2023-05-04 $18.03 $18.10 $17.90 $17.97 $17.97 85,284
2023-05-03 $17.98 $18.20 $17.98 $18.05 $18.05 77,157
2023-05-02 $17.92 $18.08 $17.92 $18.02 $18.02 88,263
2023-05-01 $18.11 $18.19 $17.91 $17.97 $17.97 546,239
2023-04-28 $18.25 $18.30 $18.16 $18.28 $18.19 40,929
2023-04-27 $18.26 $18.26 $18.14 $18.21 $18.12 54,617
2023-04-26 $18.28 $18.31 $18.16 $18.21 $18.12 96,718
2023-04-25 $18.28 $18.30 $18.20 $18.27 $18.18 63,824
2023-04-24 $18.22 $18.28 $18.21 $18.21 $18.12 51,845
2023-04-21 $18.30 $18.35 $18.20 $18.23 $18.14 34,242
2023-04-20 $18.28 $18.31 $18.22 $18.25 $18.25 69,008
2023-04-19 $18.31 $18.38 $18.28 $18.29 $18.29 100,632
2023-04-18 $18.38 $18.42 $18.31 $18.42 $18.42 105,767
2023-04-17 $18.38 $18.43 $18.33 $18.39 $18.39 221,099
2023-04-14 $18.40 $18.44 $18.36 $18.40 $18.40 65,466
2023-04-13 $18.46 $18.49 $18.37 $18.45 $18.45 116,863
2023-04-12 $18.36 $18.49 $18.33 $18.34 $18.34 69,369
2023-04-11 $18.33 $18.38 $18.30 $18.34 $18.34 63,037
2023-04-10 $18.35 $18.43 $18.20 $18.36 $18.36 66,626
2023-04-06 $18.31 $18.37 $18.25 $18.34 $18.34 86,153
2023-04-05 $18.32 $18.47 $18.27 $18.29 $18.29 194,312
2023-04-04 $18.40 $18.49 $18.35 $18.40 $18.40 204,367
2023-04-03 $18.39 $18.50 $18.35 $18.47 $18.47 650,551
2023-03-31 $18.33 $18.47 $18.28 $18.42 $18.32 266,723
2023-03-30 $18.28 $18.40 $18.10 $18.38 $18.28 167,033
2023-03-29 $18.15 $18.25 $17.93 $18.24 $18.14 108,046
2023-03-28 $18.17 $18.30 $18.10 $18.15 $18.05 54,867
2023-03-27 $18.17 $18.22 $18.10 $18.15 $18.05 114,569
2023-03-24 $18.30 $18.32 $18.15 $18.25 $18.15 56,727
2023-03-23 $18.23 $18.32 $18.14 $18.32 $18.22 183,182
2023-03-22 $18.21 $18.28 $18.13 $18.23 $18.13 87,222
2023-03-21 $18.17 $18.20 $18.11 $18.19 $18.09 47,499
2023-03-20 $18.11 $18.20 $18.10 $18.10 $18.00 47,026
2023-03-17 $18.20 $18.34 $18.10 $18.20 $18.10 52,642
2023-03-16 $18.22 $18.27 $18.16 $18.20 $18.10 44,189
2023-03-15 $18.23 $18.28 $18.16 $18.27 $18.17 141,802
2023-03-14 $18.35 $18.40 $18.22 $18.28 $18.18 183,490
2023-03-13 $18.33 $18.47 $18.30 $18.33 $18.23 468,864
2023-03-10 $18.37 $18.43 $18.28 $18.35 $18.25 63,516
2023-03-09 $18.38 $18.44 $18.32 $18.37 $18.27 185,194
2023-03-08 $18.40 $18.50 $18.34 $18.37 $18.27 97,704
2023-03-07 $18.43 $18.49 $18.35 $18.35 $18.25 179,118
2023-03-06 $18.44 $18.52 $18.35 $18.39 $18.29 69,351
2023-03-03 $18.32 $18.45 $18.25 $18.45 $18.45 857,780
2023-03-02 $18.23 $18.31 $18.23 $18.25 $18.25 81,488
2023-03-01 $18.31 $18.31 $18.06 $18.30 $18.30 724,409
2023-02-28 $18.42 $18.49 $18.34 $18.38 $18.29 77,819
2023-02-27 $18.41 $18.45 $18.29 $18.45 $18.45 635,971
2023-02-24 $18.37 $18.38 $18.32 $18.33 $18.33 183,820
2023-02-23 $18.39 $18.44 $18.30 $18.40 $18.40 66,361
2023-02-22 $18.25 $18.32 $18.18 $18.21 $18.21 271,293
2023-02-21 $18.35 $18.35 $18.13 $18.18 $18.18 83,561
2023-02-17 $18.40 $18.46 $18.37 $18.45 $18.45 41,911
2023-02-16 $18.46 $18.57 $18.43 $18.43 $18.43 67,538
2023-02-15 $18.45 $18.55 $18.45 $18.55 $18.55 75,179
2023-02-14 $18.49 $18.62 $18.46 $18.49 $18.49 72,442
2023-02-13 $18.55 $18.61 $18.49 $18.53 $18.53 256,531
2023-02-10 $18.67 $18.72 $18.46 $18.50 $18.50 269,171
2023-02-09 $18.82 $18.85 $18.71 $18.76 $18.76 124,680
2023-02-08 $18.85 $18.90 $18.75 $18.78 $18.78 233,194
2023-02-07 $18.76 $18.90 $18.76 $18.83 $18.83 91,768
2023-02-06 $18.93 $18.93 $18.78 $18.80 $18.80 146,624
2023-02-03 $18.94 $19.10 $18.90 $18.91 $18.91 268,726
2023-02-02 $19.07 $19.10 $18.98 $19.02 $19.02 181,215
2023-02-01 $18.93 $19.09 $18.85 $19.05 $19.05 799,473
2023-01-31 $18.98 $19.02 $18.93 $19.02 $18.92 268,637
2023-01-30 $19.01 $19.03 $18.94 $18.98 $18.88 53,687
2023-01-27 $19.07 $19.11 $19.03 $19.03 $18.93 67,035
2023-01-26 $19.08 $19.11 $19.03 $19.10 $19.00 73,663
2023-01-25 $19.05 $19.09 $18.95 $19.07 $18.97 84,128
2023-01-24 $19.00 $19.09 $18.97 $19.06 $18.96 88,905
2023-01-23 $18.95 $19.06 $18.95 $19.03 $18.93 508,274
2023-01-20 $18.94 $19.01 $18.88 $18.95 $18.85 103,313
2023-01-19 $18.87 $18.98 $18.72 $18.94 $18.84 123,500
2023-01-18 $18.92 $19.02 $18.85 $18.88 $18.78 126,392
2023-01-17 $18.82 $18.90 $18.75 $18.90 $18.80 62,068
2023-01-13 $18.82 $19.00 $18.76 $18.83 $18.73 99,651
2023-01-12 $18.78 $18.88 $18.68 $18.85 $18.75 87,931
2023-01-11 $18.78 $18.83 $18.76 $18.82 $18.72 90,330
2023-01-10 $18.61 $18.67 $18.57 $18.67 $18.57 226,121
2023-01-09 $18.76 $18.76 $18.48 $18.67 $18.57 220,096
2023-01-06 $18.50 $18.76 $18.50 $18.72 $18.62 122,012
2023-01-05 $18.48 $18.54 $18.26 $18.46 $18.37 76,666
2023-01-04 $18.42 $18.52 $18.34 $18.44 $18.35 76,319
2023-01-03 $18.31 $18.31 $18.12 $18.29 $18.20 145,286
2022-12-30 $18.24 $18.25 $18.19 $18.21 $18.12 249,030
2022-12-29 $18.20 $18.30 $18.19 $18.25 $18.16 119,983
2022-12-28 $18.20 $18.23 $18.11 $18.12 $18.03 91,542
2022-12-27 $18.29 $18.37 $18.25 $18.27 $18.08 99,863
2022-12-23 $18.34 $18.35 $18.23 $18.30 $18.11 80,009
2022-12-22 $18.39 $18.42 $18.27 $18.37 $18.18 190,118
2022-12-21 $18.33 $18.41 $18.29 $18.35 $18.16 137,564
2022-12-20 $18.22 $18.31 $18.17 $18.28 $18.09 96,085
2022-12-19 $18.26 $18.29 $18.22 $18.22 $18.03 80,170
2022-12-16 $18.30 $18.35 $18.15 $18.30 $18.11 160,657
2022-12-15 $18.39 $18.44 $18.29 $18.30 $18.11 159,332
2022-12-14 $18.39 $18.49 $18.31 $18.47 $18.28 538,308
2022-12-13 $18.55 $18.60 $18.39 $18.42 $18.23 258,462
2022-12-12 $18.16 $18.33 $18.08 $18.29 $18.10 578,314
2022-12-09 $18.14 $18.25 $18.14 $18.17 $17.98 524,043
2022-12-08 $18.07 $18.23 $18.07 $18.13 $17.94 576,049
2022-12-07 $17.97 $18.13 $17.97 $18.07 $17.88 1,123,270
2022-12-06 $18.05 $18.10 $17.91 $18.00 $17.82 269,194
2022-12-05 $18.05 $18.08 $17.89 $17.96 $17.78 421,834
2022-12-02 $17.99 $18.12 $17.90 $18.09 $18.09 198,932
2022-12-01 $18.05 $18.15 $17.97 $18.12 $18.12 219,397
2022-11-30 $17.83 $18.03 $17.79 $17.99 $17.90 466,952
2022-11-29 $17.81 $17.86 $17.69 $17.78 $17.69 195,388
2022-11-28 $17.61 $17.79 $17.60 $17.64 $17.55 121,403
2022-11-25 $17.46 $17.65 $17.46 $17.65 $17.65 27,307
2022-11-23 $17.39 $17.50 $17.39 $17.42 $17.42 439,119
2022-11-22 $17.32 $17.41 $17.30 $17.41 $17.41 191,121
2022-11-21 $17.28 $17.34 $17.22 $17.26 $17.26 100,873
2022-11-18 $17.24 $17.35 $17.23 $17.25 $17.25 108,572
2022-11-17 $17.18 $17.35 $17.17 $17.29 $17.29 358,586
2022-11-16 $17.33 $17.45 $17.30 $17.35 $17.35 82,749
2022-11-15 $17.30 $17.38 $17.17 $17.35 $17.35 200,597
2022-11-14 $17.06 $17.23 $17.00 $17.17 $17.17 220,672
2022-11-11 $17.01 $17.11 $16.80 $17.03 $17.03 185,882
2022-11-10 $16.65 $16.93 $16.62 $16.90 $16.90 476,904
2022-11-09 $16.61 $16.66 $16.46 $16.52 $16.52 120,993
2022-11-08 $16.53 $16.67 $16.35 $16.59 $16.59 218,397
2022-11-07 $16.50 $16.56 $16.42 $16.49 $16.49 79,430
2022-11-04 $16.41 $16.74 $16.26 $16.52 $16.52 488,958
2022-11-03 $16.17 $16.37 $16.17 $16.34 $16.34 111,122
2022-11-02 $16.39 $16.51 $16.23 $16.23 $16.23 118,170
2022-11-01 $16.37 $16.47 $16.32 $16.39 $16.39 362,044
2022-10-31 $16.43 $16.43 $16.30 $16.38 $16.28 128,873
2022-10-28 $16.48 $16.64 $16.45 $16.53 $16.43 142,772
2022-10-27 $16.50 $16.63 $16.50 $16.50 $16.40 52,025
2022-10-26 $16.47 $16.61 $16.47 $16.52 $16.42 94,433
2022-10-25 $16.45 $16.59 $16.40 $16.56 $16.46 118,397
2022-10-24 $16.40 $16.45 $16.37 $16.41 $16.31 75,459
2022-10-21 $16.47 $16.59 $16.40 $16.59 $16.49 60,757
2022-10-20 $16.58 $16.62 $16.40 $16.45 $16.35 50,758
2022-10-19 $16.61 $16.65 $16.51 $16.55 $16.45 122,594
2022-10-18 $16.73 $16.78 $16.63 $16.71 $16.61 108,780
2022-10-17 $16.70 $16.76 $16.66 $16.72 $16.62 485,538
2022-10-14 $16.75 $16.82 $16.61 $16.61 $16.51 127,013
2022-10-13 $16.63 $16.80 $16.51 $16.76 $16.66 49,705
2022-10-12 $16.79 $16.80 $16.73 $16.78 $16.68 101,770
2022-10-11 $16.78 $16.89 $16.73 $16.76 $16.66 114,278
2022-10-10 $16.88 $16.89 $16.75 $16.81 $16.71 44,010
2022-10-07 $17.01 $17.01 $16.88 $16.94 $16.94 114,161
2022-10-06 $17.06 $17.14 $17.02 $17.04 $17.04 143,951
2022-10-05 $17.06 $17.20 $17.01 $17.13 $17.13 152,389
2022-10-04 $17.14 $17.22 $16.99 $17.11 $17.11 109,881
2022-10-03 $16.95 $17.14 $16.78 $17.02 $17.02 427,719
2022-09-30 $16.85 $16.93 $16.77 $16.86 $16.86 114,229
2022-09-29 $16.99 $16.99 $16.77 $16.88 $16.88 112,383
2022-09-28 $17.02 $17.11 $16.95 $17.11 $17.11 77,012
2022-09-27 $17.14 $17.24 $16.95 $16.99 $16.99 102,065
2022-09-26 $17.20 $17.29 $17.00 $17.06 $17.06 253,856
2022-09-23 $17.40 $17.40 $17.16 $17.28 $17.28 112,207
2022-09-22 $17.54 $17.60 $17.34 $17.44 $17.44 136,503
2022-09-21 $17.66 $17.66 $17.50 $17.55 $17.55 118,030
2022-09-20 $17.68 $17.68 $17.55 $17.60 $17.60 66,942
2022-09-19 $17.67 $17.78 $17.66 $17.78 $17.78 183,607
2022-09-16 $17.71 $17.85 $17.67 $17.78 $17.78 263,346
2022-09-15 $17.72 $17.79 $17.68 $17.73 $17.73 177,199
2022-09-14 $17.66 $17.80 $17.66 $17.74 $17.74 228,926
2022-09-13 $17.68 $17.74 $17.61 $17.66 $17.66 167,509
2022-09-12 $17.80 $17.91 $17.80 $17.88 $17.88 192,364
2022-09-09 $17.76 $17.84 $17.74 $17.75 $17.75 192,261
2022-09-08 $17.68 $17.77 $17.62 $17.77 $17.77 207,961
2022-09-07 $17.51 $17.73 $17.51 $17.69 $17.69 140,839
2022-09-06 $17.56 $17.57 $17.47 $17.51 $17.51 116,582
2022-09-02 $17.66 $17.78 $17.53 $17.64 $17.64 148,979
2022-09-01 $17.63 $17.68 $17.55 $17.65 $17.65 230,540
2022-08-31 $17.85 $17.85 $17.70 $17.70 $17.63 323,264
2022-08-30 $17.81 $17.89 $17.61 $17.73 $17.66 145,017
2022-08-29 $17.78 $17.88 $17.76 $17.80 $17.73 621,334
2022-08-26 $18.07 $18.09 $17.80 $17.85 $17.78 293,322
2022-08-25 $17.98 $18.10 $17.88 $18.08 $18.00 207,621
2022-08-24 $17.89 $17.93 $17.82 $17.86 $17.79 185,617
2022-08-23 $17.71 $17.86 $17.65 $17.81 $17.74 323,381
2022-08-22 $17.69 $17.70 $17.61 $17.64 $17.57 340,293
2022-08-19 $17.80 $17.85 $17.70 $17.71 $17.71 156,926
2022-08-18 $17.84 $17.92 $17.81 $17.92 $17.92 104,491
2022-08-17 $17.86 $17.95 $17.84 $17.88 $17.88 335,957
2022-08-16 $18.03 $18.05 $17.91 $17.98 $17.98 234,772
2022-08-15 $18.06 $18.08 $17.96 $18.03 $18.03 111,190
2022-08-12 $17.88 $18.05 $17.86 $18.05 $18.05 243,097
2022-08-11 $18.00 $18.00 $17.83 $17.86 $17.86 185,797
2022-08-10 $17.76 $17.94 $17.76 $17.94 $17.94 299,973
2022-08-09 $17.81 $17.81 $17.61 $17.72 $17.72 163,485
2022-08-08 $17.70 $17.89 $17.70 $17.87 $17.87 168,083
2022-08-05 $17.60 $17.76 $17.54 $17.75 $17.75 185,616
2022-08-04 $17.78 $17.86 $17.71 $17.74 $17.74 185,647
2022-08-03 $17.59 $17.80 $17.56 $17.76 $17.76 629,788
2022-08-02 $17.62 $17.66 $17.50 $17.50 $17.50 385,919
2022-08-01 $17.63 $17.75 $17.59 $17.71 $17.71 347,216
2022-07-29 $17.71 $17.78 $17.64 $17.77 $17.65 422,658
2022-07-28 $17.45 $17.71 $17.45 $17.67 $17.55 335,543
2022-07-27 $17.29 $17.42 $17.23 $17.35 $17.23 424,542
2022-07-26 $17.21 $17.30 $17.11 $17.16 $17.05 309,261
2022-07-25 $17.17 $17.28 $17.17 $17.21 $17.10 300,697
2022-07-22 $17.17 $17.20 $17.07 $17.15 $17.04 539,361
2022-07-21 $16.97 $17.14 $16.96 $17.13 $17.02 332,453
2022-07-20 $16.82 $17.00 $16.82 $16.98 $16.87 350,683
2022-07-19 $16.71 $16.87 $16.67 $16.87 $16.76 418,585
2022-07-18 $16.80 $16.87 $16.69 $16.76 $16.65 375,728
2022-07-15 $16.71 $17.00 $16.64 $16.79 $16.68 656,109
2022-07-14 $16.81 $16.84 $16.65 $16.68 $16.57 684,872
2022-07-13 $16.65 $16.90 $16.64 $16.84 $16.73 744,594
2022-07-12 $17.02 $17.11 $16.88 $16.88 $16.77 4,365,599
2022-07-11 $17.48 $17.54 $17.02 $17.09 $16.98 15,662,310
2022-07-08 $17.48 $17.57 $17.41 $17.46 $17.34 98,116
2022-07-07 $17.50 $17.63 $17.46 $17.54 $17.42 193,235
2022-07-06 $17.44 $17.61 $17.40 $17.46 $17.34 245,750
2022-07-05 $17.56 $17.61 $17.42 $17.53 $17.41 467,157
2022-07-01 $17.77 $17.84 $17.69 $17.74 $17.62 212,055
2022-06-30 $17.72 $17.86 $17.63 $17.78 $17.54 235,666
2022-06-29 $17.81 $17.86 $17.73 $17.77 $17.53 299,729
2022-06-28 $17.99 $18.02 $17.80 $17.87 $17.63 210,611
2022-06-27 $18.07 $18.11 $17.95 $17.98 $17.74 337,235
2022-06-24 $18.04 $18.15 $18.04 $18.12 $17.88 182,249
2022-06-23 $18.10 $18.15 $17.98 $18.08 $17.84 258,935
2022-06-22 $18.12 $18.21 $18.09 $18.09 $17.85 385,937
2022-06-21 $18.20 $18.28 $18.17 $18.17 $17.93 383,411
2022-06-17 $18.13 $18.37 $18.05 $18.22 $17.98 817,995
2022-06-16 $17.91 $18.19 $17.91 $18.09 $17.85 1,308,414
2022-06-15 $18.02 $18.38 $18.00 $18.28 $18.04 436,133
2022-06-14 $17.98 $18.04 $17.81 $17.90 $17.66 720,194
2022-06-13 $18.18 $18.20 $17.81 $17.92 $17.68 568,186
2022-06-10 $18.59 $18.66 $18.32 $18.41 $18.17 10,533,319
2022-06-09 $18.88 $18.97 $18.16 $18.62 $18.37 8,706,285
2022-06-08 $19.00 $19.03 $18.92 $18.93 $18.68 171,769
2022-06-07 $18.98 $19.06 $18.98 $19.06 $18.81 253,038
2022-06-06 $18.97 $19.05 $18.92 $18.98 $18.73 318,712
2022-06-03 $18.98 $19.06 $18.98 $19.06 $18.81 393,389
2022-06-02 $18.96 $19.17 $18.96 $19.17 $18.92 559,784
2022-06-01 $18.97 $19.06 $18.92 $18.99 $18.74 360,428
2022-05-31 $18.95 $19.06 $18.95 $19.01 $18.65 354,873
2022-05-27 $19.09 $19.30 $19.04 $19.07 $18.71 269,030
2022-05-26 $19.05 $19.16 $19.05 $19.11 $18.75 220,229
2022-05-25 $18.98 $19.07 $18.92 $19.07 $18.71 254,515
2022-05-24 $18.88 $18.97 $18.84 $18.97 $18.61 222,372
2022-05-23 $18.87 $18.96 $18.87 $18.94 $18.58 239,863
2022-05-20 $18.83 $18.88 $18.75 $18.85 $18.50 251,448
2022-05-19 $18.77 $18.91 $18.77 $18.87 $18.52 363,684
2022-05-18 $18.89 $18.91 $18.76 $18.77 $18.42 165,452
2022-05-17 $18.97 $18.97 $18.89 $18.94 $18.58 274,820
2022-05-16 $18.95 $19.06 $18.86 $18.86 $18.51 517,119
2022-05-13 $18.96 $19.03 $18.95 $19.01 $18.65 479,134
2022-05-12 $18.95 $19.01 $18.94 $18.95 $18.59 192,765
2022-05-11 $19.07 $19.10 $19.00 $19.00 $18.64 364,558
2022-05-10 $19.09 $19.13 $18.99 $19.03 $18.67 191,811
2022-05-09 $19.07 $19.19 $19.00 $19.02 $18.66 377,497
2022-05-06 $19.21 $19.24 $19.11 $19.13 $18.77 852,123
2022-05-05 $19.37 $19.39 $19.17 $19.21 $18.85 324,836
2022-05-04 $19.35 $19.50 $19.24 $19.50 $19.13 239,162
2022-05-03 $19.28 $19.37 $19.28 $19.33 $18.97 298,285
2022-05-02 $19.31 $19.35 $19.21 $19.24 $18.88 330,953
2022-04-29 $19.57 $19.58 $19.35 $19.35 $18.89 290,148
2022-04-28 $19.48 $19.53 $19.42 $19.52 $19.05 263,725
2022-04-27 $19.53 $19.53 $19.42 $19.42 $18.95 213,390
2022-04-26 $19.65 $19.65 $19.46 $19.50 $19.03 187,492
2022-04-25 $19.60 $19.68 $19.50 $19.68 $19.21 184,626
2022-04-22 $19.61 $19.68 $19.47 $19.54 $19.07 212,602
2022-04-21 $19.71 $19.75 $19.61 $19.67 $19.20 363,635
2022-04-20 $19.66 $19.80 $19.66 $19.80 $19.32 267,041
2022-04-19 $19.64 $19.72 $19.64 $19.66 $19.19 474,105
2022-04-18 $19.64 $19.76 $19.64 $19.67 $19.20 295,522
2022-04-14 $19.74 $19.78 $19.67 $19.68 $19.21 215,099
2022-04-13 $19.75 $19.82 $19.73 $19.74 $19.27 186,989
2022-04-12 $19.76 $19.83 $19.69 $19.71 $19.24 274,526
2022-04-11 $19.95 $19.95 $19.67 $19.70 $19.23 382,586
2022-04-08 $20.04 $20.06 $19.94 $19.98 $19.50 284,662
2022-04-07 $20.13 $20.17 $20.00 $20.10 $19.62 176,896
2022-04-06 $20.06 $20.20 $20.01 $20.10 $19.62 145,605
2022-04-05 $20.17 $20.20 $20.01 $20.08 $19.60 448,832
2022-04-04 $20.06 $20.25 $20.06 $20.23 $19.74 317,299
2022-04-01 $20.01 $20.09 $19.98 $20.09 $19.61 431,302
2022-03-31 $20.05 $20.18 $20.01 $20.16 $19.57 567,207
2022-03-30 $19.99 $20.05 $19.94 $20.03 $19.45 312,056
2022-03-29 $19.87 $20.00 $19.87 $19.97 $19.39 351,836
2022-03-28 $19.72 $19.79 $19.68 $19.79 $19.21 150,796
2022-03-25 $19.64 $19.66 $19.50 $19.62 $19.05 268,967
2022-03-24 $19.60 $19.73 $19.50 $19.66 $19.09 303,983
2022-03-23 $19.64 $19.74 $19.58 $19.58 $19.01 557,231
2022-03-22 $19.53 $19.68 $19.53 $19.64 $19.07 243,038
2022-03-21 $19.65 $19.66 $19.50 $19.54 $18.97 257,751
2022-03-18 $19.47 $19.66 $19.47 $19.58 $19.01 453,925
2022-03-17 $19.56 $19.65 $19.47 $19.63 $19.06 275,448
2022-03-16 $19.35 $19.47 $19.19 $19.47 $18.90 457,378
2022-03-15 $19.09 $19.17 $19.06 $19.12 $18.56 452,478
2022-03-14 $19.15 $19.23 $19.08 $19.14 $18.58 166,736
2022-03-11 $19.33 $19.40 $19.21 $19.21 $18.65 135,882
2022-03-10 $19.38 $19.42 $19.33 $19.39 $18.83 292,545
2022-03-09 $19.45 $19.56 $19.36 $19.48 $18.91 230,841
2022-03-08 $19.27 $19.54 $19.21 $19.33 $18.77 837,980
2022-03-07 $19.53 $19.55 $19.32 $19.32 $18.76 336,991
2022-03-04 $19.79 $19.79 $19.40 $19.42 $18.86 323,257
2022-03-03 $20.22 $20.22 $19.85 $19.88 $19.30 205,124
2022-03-02 $20.20 $20.23 $20.01 $20.14 $19.55 557,890
2022-03-01 $20.38 $20.38 $20.09 $20.15 $19.56 424,238
2022-02-28 $20.51 $20.68 $20.30 $20.45 $19.76 345,108
2022-02-25 $20.94 $20.99 $20.85 $20.94 $20.24 257,227
2022-02-24 $20.50 $20.77 $20.22 $20.73 $20.03 363,616
2022-02-23 $21.29 $21.29 $21.10 $21.11 $20.40 227,189
2022-02-22 $21.41 $21.41 $21.23 $21.31 $20.59 158,624
2022-02-18 $21.48 $21.52 $21.38 $21.45 $20.73 302,971
2022-02-17 $21.50 $21.50 $21.37 $21.45 $20.73 153,549
2022-02-16 $21.52 $21.52 $21.45 $21.48 $20.76 123,596
2022-02-15 $21.46 $21.54 $21.44 $21.46 $20.74 637,640
2022-02-14 $21.53 $21.56 $21.48 $21.52 $20.80 259,032
2022-02-11 $21.65 $21.67 $21.38 $21.50 $20.78 317,106
2022-02-10 $21.66 $21.72 $21.54 $21.54 $20.82 216,127
2022-02-09 $21.66 $21.73 $21.66 $21.70 $20.97 221,647
2022-02-08 $21.63 $21.69 $21.62 $21.62 $20.89 248,044
2022-02-07 $21.70 $21.72 $21.65 $21.66 $20.93 252,160
2022-02-04 $21.75 $21.75 $21.65 $21.66 $20.93 183,268
2022-02-03 $21.82 $21.82 $21.70 $21.70 $20.97 179,145
2022-02-02 $21.78 $21.84 $21.72 $21.80 $21.07 251,062
2022-02-01 $21.79 $21.83 $21.69 $21.71 $20.98 289,628
2022-01-31 $21.78 $21.82 $21.75 $21.82 $21.00 284,319
2022-01-28 $21.79 $21.82 $21.72 $21.79 $20.97 255,099
2022-01-27 $21.79 $21.93 $21.79 $21.80 $20.98 245,519
2022-01-26 $21.97 $21.99 $21.75 $21.75 $20.94 235,387
2022-01-25 $21.89 $21.92 $21.81 $21.86 $21.04 270,373
2022-01-24 $21.85 $21.89 $21.74 $21.89 $21.07 560,232
2022-01-21 $21.87 $21.95 $21.85 $21.92 $21.10 383,192
2022-01-20 $21.80 $21.92 $21.80 $21.83 $21.01 454,735
2022-01-19 $21.74 $21.82 $21.73 $21.78 $20.96 478,758
2022-01-18 $21.63 $21.68 $21.52 $21.56 $20.75 921,265
2022-01-14 $21.81 $21.81 $21.70 $21.71 $20.90 253,408
2022-01-13 $21.91 $21.91 $21.81 $21.83 $21.01 211,048
2022-01-12 $21.96 $21.97 $21.91 $21.97 $21.15 195,967
2022-01-11 $22.05 $22.10 $21.97 $22.10 $21.27 602,775
2022-01-10 $22.05 $22.09 $21.94 $22.07 $21.24 887,722
2022-01-07 $22.19 $22.19 $22.01 $22.11 $21.28 253,633
2022-01-06 $22.14 $22.17 $22.05 $22.17 $21.34 305,467
2022-01-05 $22.25 $22.25 $22.04 $22.16 $21.33 336,506
2022-01-04 $22.32 $22.34 $22.22 $22.31 $21.47 238,304
2022-01-03 $22.40 $22.40 $22.27 $22.28 $21.45 354,457
2021-12-31 $22.39 $22.46 $22.39 $22.41 $21.57 386,891
2021-12-30 $22.39 $22.44 $22.37 $22.44 $21.60 351,836
2021-12-29 $22.40 $22.41 $22.31 $22.40 $21.56 556,322
2021-12-28 $22.48 $22.54 $22.43 $22.54 $21.59 500,982
2021-12-27 $22.45 $22.50 $22.43 $22.49 $21.54 941,915
2021-12-23 $22.41 $22.55 $22.34 $22.55 $21.60 741,783
2021-12-22 $22.44 $22.47 $22.33 $22.43 $21.48 729,122
2021-12-21 $22.33 $22.54 $22.27 $22.40 $21.45 642,766
2021-12-20 $22.20 $22.33 $22.12 $22.28 $21.34 2,022,736
2021-12-17 $22.25 $22.34 $22.25 $22.34 $21.40 491,962
2021-12-16 $22.25 $22.43 $22.25 $22.35 $21.41 503,133
2021-12-15 $22.38 $22.46 $22.20 $22.36 $21.42 478,015
2021-12-14 $22.39 $22.54 $22.35 $22.40 $21.45 312,531
2021-12-13 $22.42 $22.48 $22.33 $22.48 $21.53 509,573
2021-12-10 $22.44 $22.50 $22.37 $22.43 $21.48 583,148
2021-12-09 $22.39 $22.43 $22.25 $22.36 $21.42 928,353
2021-12-08 $22.29 $22.35 $22.29 $22.35 $21.41 331,109
2021-12-07 $22.31 $22.36 $22.28 $22.36 $21.42 1,068,419
2021-12-06 $22.26 $22.27 $22.20 $22.27 $21.33 423,629
2021-12-03 $22.21 $22.29 $22.14 $22.29 $21.35 358,168
2021-12-02 $22.17 $22.25 $22.17 $22.25 $21.31 264,505
2021-12-01 $22.27 $22.27 $22.11 $22.19 $21.25 413,397
2021-11-30 $22.30 $22.34 $22.22 $22.24 $21.21 401,042
2021-11-29 $22.26 $22.35 $22.22 $22.35 $21.31 314,452
2021-11-26 $22.42 $22.42 $22.11 $22.22 $21.19 307,806
2021-11-24 $22.49 $22.51 $22.42 $22.43 $21.39 318,978
2021-11-23 $22.51 $22.55 $22.48 $22.48 $21.43 232,566
2021-11-22 $22.64 $22.68 $22.49 $22.52 $21.47 304,535
2021-11-19 $22.69 $22.72 $22.62 $22.69 $21.63 181,384
2021-11-18 $22.63 $22.74 $22.63 $22.63 $21.58 287,663
2021-11-17 $22.62 $22.65 $22.57 $22.59 $21.54 231,475
2021-11-16 $22.66 $22.73 $22.56 $22.60 $21.55 694,485
2021-11-15 $22.65 $22.74 $22.65 $22.70 $21.64 290,851
2021-11-12 $22.64 $22.67 $22.44 $22.65 $21.60 311,472
2021-11-11 $22.50 $22.54 $22.45 $22.49 $21.44 257,076
2021-11-10 $22.49 $22.55 $22.35 $22.35 $21.31 343,919
2021-11-09 $22.53 $22.58 $22.46 $22.50 $21.45 203,613
2021-11-08 $22.67 $22.67 $22.57 $22.62 $21.57 370,266
2021-11-05 $22.62 $22.69 $22.62 $22.66 $21.61 137,072
2021-11-04 $22.66 $22.69 $22.62 $22.69 $21.63 267,491
2021-11-03 $22.65 $22.70 $22.60 $22.70 $21.64 192,648
2021-11-02 $22.67 $22.70 $22.56 $22.63 $21.58 361,515
2021-11-01 $22.74 $22.74 $22.62 $22.64 $21.59 397,023
2021-10-29 $22.88 $22.98 $22.82 $22.84 $21.68 432,815
2021-10-28 $22.95 $22.97 $22.88 $22.93 $21.76 145,472
2021-10-27 $22.97 $22.98 $22.94 $22.97 $21.80 288,847
2021-10-26 $22.95 $22.96 $22.88 $22.96 $21.79 205,166
2021-10-25 $22.93 $22.96 $22.91 $22.95 $21.78 236,589
2021-10-22 $22.93 $22.94 $22.90 $22.91 $21.74 223,736
2021-10-21 $22.97 $23.00 $22.90 $22.90 $21.73 177,675
2021-10-20 $23.00 $23.05 $22.98 $23.05 $21.88 165,073
2021-10-19 $22.96 $23.01 $22.91 $23.00 $21.83 285,646
2021-10-18 $22.85 $22.93 $22.84 $22.93 $21.76 396,658
2021-10-15 $22.83 $22.87 $22.77 $22.84 $21.68 200,304
2021-10-14 $22.72 $22.85 $22.70 $22.85 $21.69 241,225
2021-10-13 $22.62 $22.80 $22.58 $22.67 $21.52 133,741
2021-10-12 $22.67 $22.67 $22.60 $22.60 $21.45 358,493
2021-10-11 $22.74 $22.74 $22.58 $22.58 $21.43 237,523
2021-10-08 $22.84 $22.84 $22.72 $22.72 $21.56 253,244
2021-10-07 $22.84 $22.91 $22.82 $22.84 $21.68 476,756
2021-10-06 $22.85 $22.91 $22.83 $22.83 $21.67 426,395
2021-10-05 $22.93 $23.02 $22.85 $22.93 $21.76 549,241
2021-10-04 $23.12 $23.12 $22.93 $22.97 $21.80 1,799,425
2021-10-01 $23.15 $23.17 $23.07 $23.09 $21.92 268,975
2021-09-30 $23.22 $23.26 $23.20 $23.20 $21.92 304,248
2021-09-29 $23.22 $23.31 $23.20 $23.23 $21.95 188,415
2021-09-28 $23.26 $23.26 $23.20 $23.20 $21.92 213,608
2021-09-27 $23.29 $23.37 $23.27 $23.28 $22.00 181,753
2021-09-24 $23.39 $23.39 $23.31 $23.35 $22.07 146,883
2021-09-23 $23.44 $23.46 $23.36 $23.38 $22.09 144,258
2021-09-22 $23.39 $23.46 $23.37 $23.40 $22.11 214,911
2021-09-21 $23.34 $23.41 $23.33 $23.37 $22.08 244,674
2021-09-20 $23.50 $23.50 $23.30 $23.36 $22.08 230,981
2021-09-17 $23.57 $23.57 $23.48 $23.50 $22.21 291,833
2021-09-16 $23.64 $23.64 $23.50 $23.53 $22.24 448,545
2021-09-15 $23.68 $23.68 $23.55 $23.61 $22.31 316,110
2021-09-14 $23.68 $23.68 $23.60 $23.66 $22.36 158,459
2021-09-13 $23.64 $23.68 $23.62 $23.66 $22.36 158,658
2021-09-10 $23.67 $23.68 $23.65 $23.65 $22.35 83,490
2021-09-09 $23.63 $23.65 $23.60 $23.64 $22.34 179,842
2021-09-08 $23.63 $23.67 $23.60 $23.62 $22.32 279,799
2021-09-07 $23.66 $23.66 $23.57 $23.62 $22.32 171,832
2021-09-03 $23.62 $23.65 $23.56 $23.64 $22.34 267,135
2021-09-02 $23.63 $23.65 $23.61 $23.65 $22.35 202,861
2021-09-01 $23.68 $23.76 $23.60 $23.65 $22.35 176,318
2021-08-31 $23.75 $23.75 $23.70 $23.73 $22.33 375,493
2021-08-30 $23.71 $23.78 $23.69 $23.72 $22.32 557,712
2021-08-27 $23.65 $23.71 $23.64 $23.68 $22.28 144,367
2021-08-26 $23.64 $23.67 $23.61 $23.65 $22.25 260,522
2021-08-25 $23.68 $23.68 $23.61 $23.64 $22.24 123,151
2021-08-24 $23.65 $23.68 $23.60 $23.65 $22.25 128,952
2021-08-23 $23.59 $23.63 $23.55 $23.60 $22.20 201,565
2021-08-20 $23.61 $23.63 $23.57 $23.57 $22.18 388,405
2021-08-19 $23.63 $23.65 $23.56 $23.61 $22.21 146,428
2021-08-18 $23.65 $23.68 $23.61 $23.63 $22.23 140,651
2021-08-17 $23.63 $23.66 $23.60 $23.65 $22.25 112,861
2021-08-16 $23.66 $23.68 $23.60 $23.65 $22.25 278,859
2021-08-13 $23.63 $23.65 $23.60 $23.64 $22.24 136,000
2021-08-12 $23.58 $23.63 $23.55 $23.60 $22.20 208,962
2021-08-11 $23.59 $23.61 $23.56 $23.61 $22.21 263,474
2021-08-10 $23.54 $23.58 $23.52 $23.55 $22.16 263,910
2021-08-09 $23.50 $23.54 $23.49 $23.50 $22.11 177,934
2021-08-06 $23.56 $23.56 $23.51 $23.54 $22.15 212,962
2021-08-05 $23.56 $23.57 $23.52 $23.56 $22.17 114,933
2021-08-04 $23.54 $23.59 $23.54 $23.56 $22.17 459,085
2021-08-03 $23.42 $23.52 $23.42 $23.51 $22.12 197,219
2021-08-02 $23.54 $23.58 $23.40 $23.42 $22.04 680,780
2021-07-30 $23.58 $23.59 $23.56 $23.59 $22.10 375,657
2021-07-29 $23.60 $23.63 $23.55 $23.59 $22.10 182,259
2021-07-28 $23.58 $23.60 $23.55 $23.59 $22.10 110,591
2021-07-27 $23.65 $23.65 $23.57 $23.60 $22.11 299,289
2021-07-26 $23.71 $23.75 $23.69 $23.70 $22.20 232,689
2021-07-23 $23.74 $23.79 $23.70 $23.75 $22.25 881,686
2021-07-22 $23.72 $23.77 $23.70 $23.74 $22.24 129,047
2021-07-21 $23.72 $23.78 $23.69 $23.72 $22.22 215,185
2021-07-20 $23.77 $23.77 $23.72 $23.76 $22.26 229,166
2021-07-19 $23.80 $23.80 $23.73 $23.74 $22.24 225,131
2021-07-16 $23.82 $23.85 $23.78 $23.80 $22.29 121,876
2021-07-15 $23.82 $23.82 $23.78 $23.81 $22.30 128,324
2021-07-14 $23.80 $23.83 $23.77 $23.82 $22.31 229,461
2021-07-13 $23.80 $23.80 $23.73 $23.77 $22.26 142,179
2021-07-12 $23.82 $23.82 $23.73 $23.73 $22.23 157,751
2021-07-09 $23.80 $23.85 $23.77 $23.85 $22.34 393,477
2021-07-08 $23.77 $23.80 $23.74 $23.77 $22.26 226,793
2021-07-07 $23.79 $23.84 $23.73 $23.76 $22.26 449,894
2021-07-06 $23.76 $23.82 $23.72 $23.75 $22.25 337,600
2021-07-02 $23.86 $23.86 $23.79 $23.83 $22.32 2,213,667
2021-07-01 $23.83 $23.87 $23.78 $23.84 $22.33 746,122
2021-06-30 $23.87 $23.91 $23.84 $23.88 $22.30 236,781
2021-06-29 $23.89 $23.94 $23.81 $23.89 $22.31 379,844
2021-06-28 $23.93 $23.93 $23.80 $23.90 $22.32 932,521
2021-06-25 $23.94 $23.95 $23.87 $23.92 $22.34 765,023
2021-06-24 $23.87 $23.95 $23.84 $23.95 $22.36 12,642,749
2021-06-23 $23.85 $23.92 $23.83 $23.84 $22.26 4,080,540
2021-06-22 $23.87 $23.89 $23.81 $23.86 $22.28 113,178
2021-06-21 $23.82 $23.86 $23.80 $23.84 $22.26 168,372
2021-06-18 $23.81 $23.87 $23.79 $23.79 $22.22 238,617
2021-06-17 $23.81 $23.84 $23.76 $23.80 $22.22 132,332
2021-06-16 $23.86 $23.88 $23.63 $23.78 $22.21 189,282
2021-06-15 $23.87 $23.89 $23.78 $23.84 $22.26 471,553
2021-06-14 $23.85 $23.87 $23.80 $23.84 $22.26 276,999
2021-06-11 $23.90 $23.90 $23.86 $23.88 $22.30 150,041
2021-06-10 $23.86 $23.86 $23.81 $23.86 $22.28 127,274
2021-06-09 $23.84 $23.85 $23.82 $23.84 $22.26 111,710
2021-06-08 $23.82 $23.88 $23.76 $23.84 $22.26 959,760
2021-06-07 $23.75 $23.77 $23.71 $23.76 $22.19 242,686
2021-06-04 $23.75 $23.78 $23.74 $23.76 $22.19 208,740
2021-06-03 $23.70 $23.73 $23.68 $23.72 $22.15 131,276
2021-06-02 $23.70 $23.79 $23.67 $23.74 $22.17 114,174
2021-06-01 $23.79 $23.79 $23.67 $23.73 $22.16 549,604
2021-05-28 $23.87 $23.96 $23.83 $23.88 $22.20 286,966
2021-05-27 $23.83 $23.87 $23.82 $23.84 $22.16 55,075
2021-05-26 $23.84 $23.87 $23.78 $23.82 $22.14 349,639
2021-05-25 $23.81 $23.86 $23.78 $23.81 $22.13 265,196
2021-05-24 $23.80 $23.86 $23.75 $23.81 $22.13 146,127
2021-05-21 $23.80 $23.84 $23.73 $23.75 $22.08 222,546
2021-05-20 $23.76 $23.83 $23.75 $23.82 $22.14 117,584
2021-05-19 $23.80 $23.84 $23.67 $23.74 $22.07 193,150
2021-05-18 $23.76 $23.78 $23.73 $23.76 $22.09 269,014
2021-05-17 $23.71 $23.83 $23.70 $23.74 $22.07 652,725
2021-05-14 $23.70 $23.73 $23.70 $23.72 $22.05 125,486
2021-05-13 $23.65 $23.70 $23.65 $23.67 $22.00 108,790
2021-05-12 $23.69 $23.70 $23.61 $23.62 $21.96 195,881
2021-05-11 $23.71 $23.75 $23.65 $23.72 $22.05 86,573
2021-05-10 $23.76 $23.77 $23.70 $23.72 $22.05 210,951
2021-05-07 $23.75 $23.80 $23.71 $23.75 $22.08 207,942
2021-05-06 $23.72 $23.72 $23.66 $23.71 $22.04 184,417
2021-05-05 $23.69 $23.72 $23.69 $23.69 $22.02 125,264
2021-05-04 $23.68 $23.72 $23.63 $23.67 $22.00 251,674
2021-05-03 $23.67 $23.67 $23.55 $23.61 $21.95 443,201
2021-04-30 $23.72 $23.80 $23.70 $23.77 $22.00 345,752
2021-04-29 $23.69 $23.74 $23.63 $23.72 $21.95 165,209
2021-04-28 $23.71 $23.74 $23.60 $23.70 $21.93 370,282
2021-04-27 $23.72 $23.73 $23.60 $23.60 $21.84 119,082
2021-04-26 $23.65 $23.75 $23.65 $23.71 $21.94 118,031
2021-04-23 $23.69 $23.74 $23.67 $23.70 $21.93 146,018
2021-04-22 $23.69 $23.75 $23.65 $23.73 $21.96 161,552
2021-04-21 $23.68 $23.72 $23.61 $23.65 $21.89 129,872
2021-04-20 $23.68 $23.70 $23.63 $23.65 $21.89 126,960
2021-04-19 $23.71 $23.71 $23.62 $23.71 $21.94 223,529
2021-04-16 $23.62 $23.75 $23.62 $23.75 $21.98 170,018
2021-04-15 $23.65 $23.74 $23.61 $23.66 $21.90 179,227
2021-04-14 $23.58 $23.75 $23.55 $23.56 $21.80 114,188
2021-04-13 $23.54 $23.66 $23.52 $23.62 $21.86 131,080
2021-04-12 $23.59 $23.61 $23.56 $23.56 $21.80 167,067
2021-04-09 $23.62 $23.68 $23.52 $23.59 $21.83 143,939
2021-04-08 $23.64 $23.67 $23.60 $23.63 $21.87 211,389
2021-04-07 $23.52 $23.64 $23.51 $23.60 $21.84 350,956
2021-04-06 $23.62 $23.67 $23.58 $23.61 $21.85 255,325
2021-04-05 $23.62 $23.62 $23.54 $23.60 $21.84 191,332
2021-04-01 $23.51 $23.68 $23.51 $23.61 $21.85 617,571
2021-03-31 $23.61 $23.67 $23.56 $23.63 $21.77 134,535
2021-03-30 $23.59 $23.66 $23.55 $23.56 $21.70 197,492
2021-03-29 $23.68 $23.68 $23.55 $23.57 $21.71 120,955
2021-03-26 $23.65 $23.69 $23.60 $23.68 $21.81 182,806
2021-03-25 $23.69 $23.69 $23.60 $23.68 $21.81 148,375
2021-03-24 $23.65 $23.73 $23.57 $23.67 $21.80 179,112
2021-03-23 $23.68 $23.76 $23.60 $23.60 $21.74 149,096
2021-03-22 $23.68 $23.75 $23.52 $23.68 $21.81 166,734
2021-03-19 $23.68 $23.78 $23.60 $23.77 $21.90 195,630
2021-03-18 $23.81 $23.81 $23.51 $23.71 $21.84 405,653
2021-03-17 $23.63 $23.88 $23.62 $23.86 $21.98 150,683
2021-03-16 $23.71 $23.77 $23.66 $23.69 $21.82 151,537
2021-03-15 $23.61 $23.80 $23.57 $23.70 $21.83 277,201
2021-03-12 $23.60 $23.64 $23.54 $23.64 $21.78 105,905
2021-03-11 $23.62 $23.71 $23.56 $23.65 $21.79 151,393
2021-03-10 $23.54 $23.58 $23.44 $23.58 $21.72 202,850
2021-03-09 $23.53 $23.60 $23.36 $23.43 $21.58 406,922
2021-03-08 $23.63 $23.66 $23.40 $23.48 $21.63 231,365
2021-03-05 $23.74 $23.74 $23.58 $23.70 $21.83 96,794
2021-03-04 $23.77 $23.81 $23.65 $23.68 $21.81 228,638
2021-03-03 $23.77 $23.77 $23.70 $23.72 $21.85 206,361
2021-03-02 $23.85 $23.87 $23.78 $23.80 $21.92 246,021
2021-03-01 $23.78 $23.88 $23.75 $23.84 $21.96 171,571
2021-02-26 $23.79 $23.93 $23.74 $23.92 $21.95 545,842
2021-02-25 $23.89 $23.94 $23.69 $23.79 $21.83 237,280
2021-02-24 $23.88 $23.96 $23.81 $23.94 $21.96 136,796
2021-02-23 $23.92 $24.05 $23.82 $23.91 $21.94 168,275
2021-02-22 $23.99 $23.99 $23.85 $23.92 $21.95 257,792
2021-02-19 $24.05 $24.05 $23.91 $24.01 $22.03 125,814
2021-02-18 $23.96 $24.03 $23.90 $23.99 $22.01 202,560
2021-02-17 $23.86 $24.00 $23.86 $23.93 $21.95 155,013
2021-02-16 $23.94 $23.98 $23.83 $23.85 $21.88 180,249
2021-02-12 $23.94 $23.97 $23.85 $23.85 $21.88 206,884
2021-02-11 $23.94 $23.95 $23.87 $23.91 $21.94 78,629
2021-02-10 $23.88 $23.95 $23.85 $23.89 $21.92 196,813
2021-02-09 $23.90 $23.92 $23.83 $23.90 $21.93 167,341
2021-02-08 $23.84 $23.98 $23.81 $23.98 $22.00 127,386
2021-02-05 $23.85 $23.91 $23.82 $23.84 $21.87 137,617
2021-02-04 $23.78 $23.85 $23.72 $23.84 $21.87 366,221
2021-02-03 $23.80 $23.85 $23.78 $23.80 $21.84 195,502
2021-02-02 $23.75 $23.83 $23.67 $23.82 $21.85 170,401
2021-02-01 $23.77 $23.81 $23.63 $23.75 $21.79 581,502
2021-01-29 $23.79 $23.83 $23.69 $23.69 $21.66 371,602
2021-01-28 $23.81 $23.83 $23.72 $23.81 $21.77 377,820
2021-01-27 $23.88 $23.88 $23.70 $23.79 $21.76 311,228
2021-01-26 $23.92 $23.95 $23.85 $23.89 $21.85 638,666
2021-01-25 $23.85 $23.93 $23.77 $23.87 $21.83 6,051,186
2021-01-22 $23.69 $23.83 $23.69 $23.80 $21.76 5,920,442
2021-01-21 $23.75 $23.80 $23.60 $23.78 $21.75 2,818,970
2021-01-20 $23.63 $23.71 $23.60 $23.66 $21.64 472,437
2021-01-19 $23.66 $23.74 $23.53 $23.58 $21.56 175,897
2021-01-15 $23.56 $23.74 $23.56 $23.71 $21.68 135,676
2021-01-14 $23.75 $23.75 $23.61 $23.65 $21.63 176,310
2021-01-13 $23.60 $23.74 $23.60 $23.68 $21.66 67,904
2021-01-12 $23.66 $23.77 $23.60 $23.70 $21.67 161,879
2021-01-11 $23.75 $23.78 $23.69 $23.69 $21.66 81,867
2021-01-08 $23.86 $23.91 $23.74 $23.85 $21.81 100,075
2021-01-07 $23.76 $23.82 $23.71 $23.82 $21.78 669,723
2021-01-06 $23.71 $23.95 $23.70 $23.80 $21.76 143,831
2021-01-05 $23.67 $23.87 $23.67 $23.87 $21.83 100,174
2021-01-04 $23.85 $23.96 $23.61 $23.82 $21.78 627,988
2020-12-31 $23.94 $23.96 $23.79 $23.90 $21.86 232,723
2020-12-30 $23.92 $23.96 $23.80 $23.84 $21.80 1,137,453
2020-12-29 $23.93 $23.96 $23.80 $23.85 $21.81 1,026,460
2020-12-28 $23.96 $23.98 $23.89 $23.97 $21.82 153,327
2020-12-24 $23.92 $23.97 $23.87 $23.94 $21.79 97,527
2020-12-23 $23.85 $23.93 $23.77 $23.89 $21.74 68,508
2020-12-22 $23.73 $23.88 $23.73 $23.77 $21.63 53,414
2020-12-21 $23.80 $23.86 $23.75 $23.75 $21.62 76,288
2020-12-18 $23.92 $23.92 $23.80 $23.86 $21.72 60,352
2020-12-17 $23.79 $23.91 $23.78 $23.91 $21.76 60,016
2020-12-16 $23.82 $24.00 $23.72 $23.85 $21.71 81,256
2020-12-15 $23.70 $23.80 $23.70 $23.73 $21.60 146,572
2020-12-14 $23.78 $23.84 $23.68 $23.72 $21.59 110,649
2020-12-11 $23.70 $23.71 $23.65 $23.68 $21.55 98,074
2020-12-10 $23.66 $23.80 $23.62 $23.67 $21.54 82,259
2020-12-09 $23.74 $23.78 $23.62 $23.71 $21.58 1,042,494
2020-12-08 $23.58 $23.77 $23.55 $23.67 $21.54 224,008
2020-12-07 $23.57 $23.72 $23.57 $23.67 $21.54 165,602
2020-12-04 $23.67 $23.70 $23.58 $23.66 $21.53 192,405
2020-12-03 $23.48 $23.67 $23.45 $23.66 $21.53 164,747
2020-12-02 $23.02 $23.58 $23.02 $23.49 $21.38 148,775
2020-12-01 $23.36 $23.61 $23.33 $23.51 $21.40 675,876
2020-11-30 $23.32 $23.45 $23.31 $23.38 $21.18 92,565
2020-11-27 $23.37 $23.47 $23.34 $23.36 $21.16 179,103
2020-11-25 $23.34 $23.50 $23.31 $23.47 $21.26 138,070
2020-11-24 $23.26 $23.42 $23.23 $23.40 $21.20 966,534
2020-11-23 $23.18 $23.44 $23.01 $23.25 $21.07 74,819
2020-11-20 $23.26 $23.27 $23.13 $23.20 $21.02 53,731
2020-11-19 $23.30 $23.36 $23.17 $23.22 $21.04 83,575
2020-11-18 $23.06 $23.23 $23.05 $23.19 $21.01 88,264
2020-11-17 $23.16 $23.22 $23.07 $23.16 $20.98 131,808
2020-11-16 $23.23 $23.23 $23.13 $23.17 $20.99 50,829
2020-11-13 $23.01 $23.21 $22.98 $23.17 $20.99 118,992
2020-11-12 $22.97 $23.10 $22.84 $23.00 $20.84 129,226
2020-11-11 $22.91 $23.17 $22.91 $23.11 $20.93 130,700
2020-11-10 $22.96 $23.10 $22.83 $23.06 $20.89 79,528
2020-11-09 $22.90 $23.02 $22.90 $22.93 $20.78 49,906
2020-11-06 $22.83 $22.93 $22.72 $22.81 $20.67 115,964
2020-11-05 $22.89 $22.97 $22.79 $22.93 $20.78 214,449
2020-11-04 $22.55 $22.84 $22.52 $22.80 $20.66 54,940
2020-11-03 $22.63 $22.65 $22.51 $22.51 $20.39 154,396
2020-11-02 $22.60 $22.60 $22.41 $22.57 $20.45 226,901
2020-10-30 $22.68 $22.73 $22.52 $22.61 $20.38 66,723
2020-10-29 $22.67 $22.70 $22.50 $22.62 $20.39 63,819
2020-10-28 $22.78 $22.80 $22.53 $22.60 $20.37 171,187
2020-10-27 $22.79 $22.83 $22.70 $22.80 $20.55 42,125
2020-10-26 $22.74 $22.79 $22.70 $22.74 $20.50 31,703
2020-10-23 $22.63 $22.84 $22.63 $22.74 $20.50 45,409
2020-10-22 $22.73 $22.75 $22.68 $22.72 $20.48 77,270
2020-10-21 $22.72 $22.78 $22.68 $22.75 $20.51 68,623
2020-10-20 $22.70 $22.77 $22.57 $22.72 $20.48 69,292
2020-10-19 $22.65 $22.71 $22.59 $22.63 $20.40 51,474
2020-10-16 $22.57 $22.70 $22.53 $22.66 $20.43 129,546
2020-10-15 $22.60 $22.69 $22.52 $22.58 $20.35 116,217
2020-10-14 $22.81 $22.81 $22.66 $22.80 $20.55 140,331
2020-10-13 $22.84 $22.91 $22.67 $22.72 $20.48 82,073
2020-10-12 $22.90 $22.96 $22.69 $22.80 $20.55 98,823
2020-10-09 $22.91 $22.94 $22.76 $22.90 $20.64 139,603
2020-10-08 $22.80 $22.89 $22.75 $22.89 $20.63 575,315
2020-10-07 $22.70 $22.82 $22.59 $22.77 $20.52 742,392
2020-10-06 $22.68 $22.78 $22.50 $22.61 $20.38 79,666
2020-10-05 $22.56 $22.70 $22.50 $22.64 $20.41 390,624
2020-10-02 $22.52 $22.64 $22.38 $22.64 $20.41 52,946
2020-10-01 $22.53 $22.71 $22.20 $22.59 $20.36 627,799
2020-09-30 $22.65 $22.77 $22.56 $22.74 $20.40 175,353
2020-09-29 $22.58 $22.72 $22.51 $22.55 $20.23 87,086
2020-09-28 $22.51 $22.67 $22.37 $22.64 $20.31 225,777
2020-09-25 $22.61 $22.63 $22.44 $22.53 $20.21 65,692
2020-09-24 $22.54 $22.74 $22.41 $22.55 $20.23 575,547
2020-09-23 $22.78 $22.80 $22.42 $22.51 $20.19 146,984
2020-09-22 $22.77 $22.90 $22.64 $22.68 $20.35 187,181
2020-09-21 $22.96 $22.99 $22.71 $22.75 $20.41 182,170
2020-09-18 $23.08 $23.08 $22.90 $22.94 $20.58 67,970
2020-09-17 $23.03 $23.13 $22.98 $23.06 $20.69 108,444
2020-09-16 $22.92 $23.18 $22.89 $23.03 $20.66 100,886
2020-09-15 $23.10 $23.19 $22.94 $22.99 $20.62 144,281
2020-09-14 $23.25 $23.25 $22.90 $23.11 $20.73 338,829
2020-09-11 $23.16 $23.26 $23.05 $23.20 $20.81 62,365
2020-09-10 $23.15 $23.30 $23.02 $23.14 $20.76 300,658
2020-09-09 $23.11 $23.31 $23.11 $23.26 $20.87 63,650
2020-09-08 $23.14 $23.40 $23.00 $23.11 $20.73 52,904
2020-09-04 $23.21 $23.31 $23.08 $23.19 $20.80 72,544
2020-09-03 $23.20 $23.25 $23.02 $23.18 $20.79 127,356
2020-09-02 $23.22 $23.22 $23.06 $23.19 $20.80 266,687
2020-09-01 $23.20 $23.28 $23.03 $23.16 $20.78 125,114
2020-08-31 $23.33 $23.37 $23.12 $23.20 $20.71 152,133
2020-08-28 $23.14 $23.36 $23.09 $23.36 $20.86 69,030
2020-08-27 $23.20 $23.20 $23.10 $23.11 $20.63 97,097
2020-08-26 $23.24 $23.25 $23.10 $23.21 $20.72 79,812
2020-08-25 $23.23 $23.27 $23.00 $23.20 $20.71 74,200
2020-08-24 $23.22 $23.28 $23.06 $23.21 $20.72 30,864
2020-08-21 $23.00 $23.26 $22.96 $23.20 $20.71 399,448
2020-08-20 $23.09 $23.22 $23.08 $23.20 $20.71 155,849
2020-08-19 $23.15 $23.16 $22.98 $23.02 $20.55 41,716
2020-08-18 $23.15 $23.15 $22.90 $23.09 $20.62 43,948
2020-08-17 $23.09 $23.15 $22.84 $23.10 $20.63 137,876
2020-08-14 $23.11 $23.21 $23.02 $23.12 $20.64 49,989
2020-08-13 $23.11 $23.21 $22.97 $23.12 $20.64 523,512
2020-08-12 $23.14 $23.27 $23.11 $23.13 $20.65 205,251
2020-08-11 $23.03 $23.28 $22.92 $23.08 $20.61 661,467
2020-08-10 $22.98 $23.18 $22.96 $23.01 $20.55 99,412
2020-08-07 $23.02 $23.08 $22.91 $22.91 $20.46 715,871
2020-08-06 $22.98 $23.10 $22.87 $22.99 $20.53 74,043
2020-08-05 $23.06 $23.08 $22.73 $22.88 $20.43 826,619
2020-08-04 $22.85 $23.09 $22.75 $22.83 $20.38 186,413
2020-08-03 $22.87 $22.99 $22.67 $22.95 $20.49 423,167
2020-07-31 $23.06 $23.09 $22.80 $22.97 $20.41 60,694
2020-07-30 $22.85 $23.08 $22.85 $22.98 $20.42 48,816
2020-07-29 $22.89 $23.12 $22.81 $22.98 $20.42 388,666
2020-07-28 $22.87 $22.97 $22.82 $22.87 $20.33 106,589
2020-07-27 $22.84 $23.27 $22.72 $22.92 $20.37 68,508
2020-07-24 $22.83 $23.23 $22.53 $22.69 $20.16 63,896
2020-07-23 $22.81 $22.96 $22.75 $22.91 $20.36 75,314
2020-07-22 $22.74 $22.88 $22.68 $22.88 $20.33 39,417
2020-07-21 $22.64 $22.82 $22.60 $22.78 $20.24 125,369
2020-07-20 $22.66 $22.74 $22.46 $22.58 $20.06 85,475
2020-07-17 $22.60 $22.60 $22.48 $22.53 $20.02 75,110
2020-07-16 $22.45 $22.61 $22.41 $22.61 $20.09 29,370
2020-07-15 $22.44 $22.66 $22.43 $22.57 $20.06 45,800
2020-07-14 $22.41 $22.62 $22.20 $22.43 $19.93 72,104
2020-07-13 $22.56 $22.72 $22.33 $22.33 $19.84 76,400
2020-07-10 $22.60 $22.60 $22.50 $22.59 $20.07 55,100
2020-07-09 $22.68 $22.68 $22.46 $22.56 $20.05 86,600
2020-07-08 $22.65 $22.74 $22.50 $22.55 $20.04 147,694
2020-07-07 $22.60 $22.80 $22.45 $22.47 $19.97 240,700
2020-07-06 $22.60 $22.62 $22.34 $22.50 $19.99 53,300
2020-07-02 $22.37 $22.92 $22.37 $22.50 $19.99 127,000
2020-07-01 $22.19 $22.52 $22.14 $22.35 $19.86 175,500
2020-06-30 $22.25 $22.75 $22.25 $22.28 $19.73 385,842
2020-06-29 $22.56 $23.00 $22.23 $22.25 $19.70 145,854
2020-06-26 $22.35 $22.64 $22.09 $22.25 $19.70 106,999
2020-06-25 $22.52 $22.52 $22.35 $22.35 $19.79 76,231
2020-06-24 $22.48 $22.59 $22.20 $22.36 $19.80 53,113
2020-06-23 $22.37 $22.62 $22.37 $22.53 $19.95 58,084
2020-06-22 $22.92 $22.93 $22.36 $22.36 $19.80 186,172
2020-06-19 $22.42 $22.71 $22.30 $22.44 $19.87 379,983
2020-06-18 $22.37 $22.70 $22.37 $22.52 $19.94 172,687
2020-06-17 $22.38 $22.73 $22.30 $22.50 $19.92 37,758
2020-06-16 $22.34 $22.52 $22.00 $22.30 $19.75 785,143
2020-06-15 $22.19 $22.37 $22.04 $22.13 $19.60 64,968
2020-06-12 $22.15 $22.35 $22.07 $22.13 $19.60 29,243
2020-06-11 $22.39 $22.46 $22.04 $22.10 $19.57 165,148
2020-06-10 $22.59 $22.59 $22.21 $22.46 $19.89 44,551
2020-06-09 $22.45 $22.55 $22.25 $22.43 $19.86 55,215
2020-06-08 $22.29 $22.45 $22.18 $22.31 $19.75 55,016
2020-06-05 $22.32 $22.36 $22.06 $22.31 $19.75 63,140
2020-06-04 $22.06 $22.24 $21.95 $22.13 $19.60 265,426
2020-06-03 $22.00 $22.12 $21.80 $21.97 $19.45 59,771
2020-06-02 $21.80 $21.90 $21.76 $21.90 $19.39 202,390
2020-06-01 $21.95 $21.95 $21.60 $21.87 $19.37 170,708
2020-05-29 $21.73 $21.97 $21.55 $21.92 $19.30 232,604
2020-05-28 $21.60 $21.79 $21.44 $21.75 $19.15 438,223
2020-05-27 $21.55 $21.75 $21.41 $21.73 $19.13 58,066
2020-05-26 $21.65 $21.65 $21.45 $21.49 $18.92 107,786
2020-05-22 $21.48 $21.55 $21.39 $21.47 $18.90 86,346
2020-05-21 $21.38 $21.57 $21.38 $21.46 $18.90 126,401
2020-05-20 $21.40 $21.52 $21.27 $21.50 $18.93 145,818
2020-05-19 $21.06 $21.27 $20.74 $21.23 $18.69 62,995
2020-05-18 $20.85 $21.10 $20.63 $21.00 $18.49 157,500
2020-05-15 $20.61 $20.95 $20.61 $20.67 $18.20 98,188
2020-05-14 $20.68 $20.89 $20.48 $20.89 $18.39 92,099
2020-05-13 $20.65 $20.83 $20.41 $20.52 $18.07 50,694
2020-05-12 $20.67 $20.88 $20.46 $20.71 $18.24 77,142
2020-05-11 $20.68 $20.77 $20.34 $20.42 $17.98 406,214
2020-05-08 $20.50 $20.63 $20.35 $20.63 $18.17 188,719
2020-05-07 $20.33 $20.63 $20.31 $20.35 $17.92 110,512
2020-05-06 $20.60 $20.60 $20.30 $20.55 $18.09 69,128
2020-05-05 $20.71 $20.77 $20.29 $20.42 $17.98 65,985
2020-05-04 $20.58 $20.58 $20.02 $20.35 $17.92 161,216
2020-05-01 $20.31 $20.54 $20.31 $20.32 $17.89 52,137
2020-04-30 $20.34 $20.75 $20.34 $20.41 $17.88 31,618
2020-04-29 $20.38 $20.80 $20.30 $20.34 $17.81 116,788
2020-04-28 $20.35 $20.81 $20.07 $20.07 $17.58 42,241
2020-04-27 $20.47 $20.49 $20.06 $20.35 $17.82 49,202
2020-04-24 $20.77 $20.77 $20.24 $20.45 $17.91 43,172
2020-04-23 $20.63 $20.92 $20.30 $20.59 $18.03 133,864
2020-04-22 $20.56 $20.90 $20.25 $20.50 $17.95 216,147
2020-04-21 $20.19 $20.91 $20.00 $20.52 $17.97 599,606
2020-04-20 $20.41 $20.93 $20.09 $20.09 $17.60 141,748
2020-04-17 $20.57 $20.92 $20.37 $20.69 $18.12 141,276
2020-04-16 $20.44 $20.82 $20.11 $20.80 $18.22 63,901
2020-04-15 $20.16 $20.44 $19.86 $19.95 $17.47 207,071
2020-04-14 $20.30 $20.41 $20.12 $20.25 $17.74 84,742
2020-04-13 $19.92 $20.49 $19.87 $19.94 $17.46 153,170
2020-04-09 $19.53 $20.99 $19.32 $20.22 $17.71 241,679
2020-04-08 $19.15 $19.99 $19.01 $19.77 $17.31 31,126
2020-04-07 $19.26 $20.05 $19.10 $19.10 $16.73 389,100
2020-04-06 $18.79 $19.46 $18.79 $19.15 $16.77 235,589
2020-04-03 $19.08 $19.18 $18.77 $18.79 $16.46 118,828
2020-04-02 $19.19 $19.80 $18.90 $19.03 $16.67 231,557
2020-04-01 $19.43 $19.70 $18.62 $19.16 $16.78 134,154
2020-03-31 $18.79 $20.45 $18.79 $19.96 $17.36 806,282
2020-03-30 $18.72 $19.81 $18.72 $19.19 $16.69 108,811
2020-03-27 $18.83 $19.84 $18.09 $19.16 $16.67 228,188
2020-03-26 $19.11 $20.00 $19.00 $19.72 $17.15 297,467
2020-03-25 $18.53 $19.65 $17.67 $19.06 $16.58 368,057
2020-03-24 $18.01 $19.09 $18.01 $18.38 $15.99 134,545
2020-03-23 $17.56 $18.81 $17.44 $17.44 $15.17 205,647
2020-03-20 $16.72 $20.24 $16.72 $17.48 $15.20 172,420
2020-03-19 $17.44 $17.69 $16.57 $16.65 $14.48 329,124
2020-03-18 $18.28 $18.48 $17.23 $17.34 $15.08 140,546
2020-03-17 $19.89 $20.31 $18.49 $19.08 $16.60 262,936
2020-03-16 $19.89 $20.50 $19.73 $19.94 $17.34 104,277
2020-03-13 $20.49 $21.05 $19.50 $20.91 $18.19 136,499
2020-03-12 $20.51 $21.26 $19.37 $21.00 $18.27 499,391
2020-03-11 $22.49 $22.59 $20.99 $21.37 $18.59 211,192
2020-03-10 $22.22 $22.66 $22.22 $22.40 $19.48 454,022
2020-03-09 $22.03 $22.11 $20.79 $21.53 $18.73 220,407
2020-03-06 $23.43 $23.52 $23.15 $23.28 $20.25 113,956
2020-03-05 $23.50 $23.61 $23.43 $23.49 $20.43 120,275
2020-03-04 $23.69 $23.70 $23.51 $23.62 $20.55 99,296
2020-03-03 $23.44 $23.70 $23.36 $23.36 $20.32 436,840
2020-03-02 $23.36 $23.57 $23.05 $23.39 $20.35 1,119,126
2020-02-28 $23.16 $23.70 $23.13 $23.64 $20.47 309,095
2020-02-27 $23.81 $23.81 $23.40 $23.42 $20.28 292,617
2020-02-26 $24.02 $24.04 $23.80 $23.83 $20.63 121,995
2020-02-25 $24.08 $24.08 $23.80 $23.88 $20.67 495,877
2020-02-24 $24.10 $24.12 $24.00 $24.08 $20.85 93,008
2020-02-21 $24.15 $24.23 $24.07 $24.19 $20.94 68,584
2020-02-20 $24.25 $24.29 $24.06 $24.18 $20.93 175,270
2020-02-19 $24.16 $24.25 $24.16 $24.21 $20.96 112,017
2020-02-18 $24.12 $24.25 $24.12 $24.16 $20.92 145,024
2020-02-14 $24.16 $24.28 $24.11 $24.19 $20.94 93,786
2020-02-13 $24.18 $24.32 $24.18 $24.21 $20.96 84,799
2020-02-12 $24.18 $24.28 $24.18 $24.23 $20.98 82,207
2020-02-11 $24.11 $24.20 $24.07 $24.14 $20.90 69,794
2020-02-10 $24.10 $24.18 $23.91 $24.10 $20.87 132,468
2020-02-07 $24.11 $24.20 $24.05 $24.15 $20.91 62,123
2020-02-06 $24.10 $24.15 $24.07 $24.12 $20.88 92,994
2020-02-05 $24.09 $24.13 $24.00 $24.07 $20.84 281,401
2020-02-04 $24.09 $24.15 $23.99 $24.03 $20.80 116,842
2020-02-03 $23.97 $24.18 $23.90 $24.02 $20.80 169,153
2020-01-31 $24.12 $24.12 $24.01 $24.07 $20.74 114,333
2020-01-30 $24.16 $24.18 $23.97 $24.11 $20.78 101,466
2020-01-29 $24.09 $24.17 $24.00 $24.16 $20.82 179,620
2020-01-28 $23.98 $24.12 $23.90 $24.12 $20.79 114,505
2020-01-27 $23.97 $24.03 $23.91 $23.92 $20.61 123,448
2020-01-24 $24.11 $24.20 $24.08 $24.16 $20.82 37,081
2020-01-23 $24.07 $24.29 $23.90 $24.16 $20.82 96,645
2020-01-22 $24.18 $24.29 $23.88 $23.97 $20.66 800,908
2020-01-21 $24.30 $24.32 $24.20 $24.20 $20.85 177,343
2020-01-17 $24.16 $24.31 $24.13 $24.31 $20.95 141,853
2020-01-16 $24.20 $24.25 $24.13 $24.20 $20.85 407,652
2020-01-15 $24.12 $24.21 $24.04 $24.18 $20.84 382,877
2020-01-14 $24.17 $24.18 $24.07 $24.14 $20.80 174,229
2020-01-13 $24.06 $24.16 $24.05 $24.16 $20.82 96,839
2020-01-10 $23.92 $24.00 $23.92 $23.98 $20.67 285,414
2020-01-09 $23.99 $24.16 $23.95 $23.99 $20.67 105,935
2020-01-08 $23.96 $24.03 $23.83 $24.00 $20.68 226,218
2020-01-07 $24.00 $24.00 $23.85 $23.93 $20.62 70,427
2020-01-06 $23.89 $23.94 $23.83 $23.94 $20.63 384,765
2020-01-03 $23.85 $23.94 $23.81 $23.89 $20.59 169,064
2020-01-02 $23.73 $23.92 $23.73 $23.90 $20.60 838,084
2019-12-31 $23.70 $23.80 $23.67 $23.73 $20.45 66,319
2019-12-30 $23.93 $23.96 $23.67 $23.67 $20.40 57,701
2019-12-27 $23.89 $23.98 $23.82 $23.98 $20.56 122,767
2019-12-26 $23.86 $23.88 $23.80 $23.85 $20.45 49,456
2019-12-24 $23.82 $23.83 $23.70 $23.75 $20.36 41,892
2019-12-23 $23.71 $23.85 $23.66 $23.77 $20.38 110,558
2019-12-20 $23.78 $23.84 $23.72 $23.74 $20.35 64,175
2019-12-19 $23.70 $23.78 $23.66 $23.74 $20.35 113,881
2019-12-18 $23.68 $23.73 $23.63 $23.73 $20.34 49,371
2019-12-17 $23.67 $23.69 $23.52 $23.67 $20.29 302,034
2019-12-16 $23.67 $23.69 $23.54 $23.64 $20.27 351,840
2019-12-13 $23.56 $23.62 $23.53 $23.61 $20.24 100,462
2019-12-12 $23.40 $23.60 $23.40 $23.51 $20.16 161,678
2019-12-11 $23.39 $23.50 $23.36 $23.41 $20.07 397,280
2019-12-10 $23.42 $23.48 $23.41 $23.46 $20.11 68,789
2019-12-09 $23.46 $23.49 $23.42 $23.45 $20.10 74,523
2019-12-06 $23.49 $23.52 $23.38 $23.44 $20.10 126,940
2019-12-05 $23.48 $23.48 $23.37 $23.45 $20.10 110,150
2019-12-04 $23.46 $23.49 $23.39 $23.46 $20.11 88,666
2019-12-03 $23.43 $23.46 $23.34 $23.39 $20.05 196,628
2019-12-02 $23.46 $23.50 $23.29 $23.39 $20.05 119,185
2019-11-29 $23.57 $23.59 $23.45 $23.46 $20.01 223,924
2019-11-27 $23.45 $23.60 $23.45 $23.57 $20.11 365,153
2019-11-26 $23.53 $23.60 $23.50 $23.59 $20.13 100,078
2019-11-25 $23.51 $23.53 $23.46 $23.49 $20.04 94,239
2019-11-22 $23.48 $23.50 $23.38 $23.47 $20.02 109,404
2019-11-21 $23.47 $23.59 $23.39 $23.39 $19.96 185,632
2019-11-20 $23.34 $23.45 $23.26 $23.34 $19.91 104,597
2019-11-19 $23.37 $23.41 $23.30 $23.39 $19.96 46,645
2019-11-18 $23.49 $23.49 $23.28 $23.40 $19.96 84,934
2019-11-15 $23.40 $23.47 $23.36 $23.40 $19.96 86,524
2019-11-14 $23.44 $23.46 $23.35 $23.37 $19.94 212,590
2019-11-13 $23.42 $23.44 $23.33 $23.34 $19.91 70,671
2019-11-12 $23.45 $23.45 $23.38 $23.39 $19.96 65,166
2019-11-11 $23.29 $23.49 $23.29 $23.37 $19.94 48,920
2019-11-08 $23.46 $23.48 $23.22 $23.31 $19.89 300,060
2019-11-07 $23.48 $23.51 $23.32 $23.35 $19.92 74,272
2019-11-06 $23.42 $23.53 $23.37 $23.37 $19.94 61,696
2019-11-05 $23.46 $23.49 $23.32 $23.32 $19.90 106,957
2019-11-04 $23.45 $23.48 $23.37 $23.43 $19.99 138,215
2019-11-01 $23.42 $23.48 $23.38 $23.44 $20.00 246,021
2019-10-31 $23.46 $23.56 $23.43 $23.47 $19.92 209,267
2019-10-30 $23.52 $23.57 $23.43 $23.54 $19.98 208,235
2019-10-29 $23.49 $23.51 $23.45 $23.49 $19.94 123,472
2019-10-28 $23.42 $23.51 $23.41 $23.47 $19.92 27,801
2019-10-25 $23.45 $23.53 $23.40 $23.42 $19.88 35,149
2019-10-24 $23.47 $23.49 $23.41 $23.48 $19.93 45,351
2019-10-23 $23.44 $23.45 $23.37 $23.37 $19.84 68,231
2019-10-22 $23.50 $23.50 $23.36 $23.45 $19.90 87,758
2019-10-21 $23.40 $23.42 $23.23 $23.36 $19.83 123,466
2019-10-18 $23.34 $23.41 $23.29 $23.41 $19.87 60,779
2019-10-17 $23.27 $23.38 $23.27 $23.38 $19.84 81,691
2019-10-16 $23.29 $23.30 $23.23 $23.24 $19.73 32,052
2019-10-15 $23.28 $23.30 $23.22 $23.26 $19.74 64,262
2019-10-14 $23.25 $23.30 $23.23 $23.26 $19.74 51,809
2019-10-11 $23.28 $23.36 $23.23 $23.25 $19.73 78,472
2019-10-10 $23.11 $23.24 $23.08 $23.24 $19.73 113,197
2019-10-09 $23.23 $23.29 $23.00 $23.25 $19.73 186,670
2019-10-08 $23.22 $23.26 $23.18 $23.25 $19.73 169,658
2019-10-07 $23.18 $23.26 $23.18 $23.23 $19.72 69,874
2019-10-04 $23.15 $23.32 $23.12 $23.17 $19.67 44,048
2019-10-03 $23.13 $23.17 $23.10 $23.17 $19.67 46,006
2019-10-02 $22.98 $23.10 $22.96 $23.06 $19.57 49,818
2019-10-01 $23.02 $23.17 $22.97 $23.05 $19.56 291,096
2019-09-30 $23.15 $23.20 $23.05 $23.18 $19.57 46,500
2019-09-27 $23.15 $23.18 $23.04 $23.13 $19.53 30,132
2019-09-26 $23.14 $23.17 $23.08 $23.16 $19.55 111,186
2019-09-25 $23.16 $23.26 $23.01 $23.11 $19.51 41,568
2019-09-24 $23.19 $23.19 $23.10 $23.18 $19.57 78,205
2019-09-23 $23.24 $23.27 $23.10 $23.15 $19.55 105,791
2019-09-20 $23.21 $23.24 $23.12 $23.21 $19.60 57,551
2019-09-19 $23.15 $23.21 $23.10 $23.15 $19.55 78,966
2019-09-18 $23.12 $23.17 $23.02 $23.17 $19.56 71,465
2019-09-17 $23.02 $23.07 $22.98 $23.04 $19.45 46,616
2019-09-16 $23.13 $23.18 $22.87 $23.04 $19.45 572,518
2019-09-13 $23.18 $23.18 $23.02 $23.16 $19.55 31,900
2019-09-12 $23.16 $23.19 $23.05 $23.15 $19.55 139,946
2019-09-11 $23.14 $23.16 $23.05 $23.14 $19.54 73,408
2019-09-10 $23.13 $23.19 $23.00 $23.15 $19.55 112,900
2019-09-09 $23.10 $23.10 $22.96 $23.07 $19.48 93,442
2019-09-06 $23.11 $23.13 $22.95 $22.95 $19.38 265,142
2019-09-05 $22.90 $22.99 $22.84 $22.90 $19.34 324,535
2019-09-04 $22.75 $22.83 $22.71 $22.71 $19.17 506,603
2019-09-03 $22.92 $22.92 $22.62 $22.65 $19.12 669,900
2019-08-30 $23.12 $23.23 $22.94 $23.02 $19.33 40,112
2019-08-29 $23.13 $23.22 $23.06 $23.12 $19.42 67,657
2019-08-28 $23.19 $23.19 $23.11 $23.12 $19.42 60,503
2019-08-27 $23.23 $23.26 $23.11 $23.18 $19.47 37,090
2019-08-26 $23.25 $23.26 $23.13 $23.24 $19.52 37,452
2019-08-23 $23.24 $23.26 $23.15 $23.19 $19.48 107,191
2019-08-22 $23.24 $23.25 $23.15 $23.15 $19.44 27,281
2019-08-21 $23.20 $23.29 $23.14 $23.16 $19.45 69,133
2019-08-20 $23.20 $23.37 $23.01 $23.35 $19.61 56,246
2019-08-19 $23.21 $23.23 $23.10 $23.19 $19.48 113,088
2019-08-16 $23.19 $23.19 $23.06 $23.13 $19.43 46,157
2019-08-15 $23.08 $23.16 $22.99 $23.15 $19.44 181,340
2019-08-14 $23.27 $23.27 $22.85 $23.03 $19.34 399,862
2019-08-13 $23.28 $23.32 $23.20 $23.28 $19.55 47,132
2019-08-12 $23.45 $23.60 $23.37 $23.43 $19.68 101,649
2019-08-09 $23.67 $23.72 $23.60 $23.69 $19.90 44,048
2019-08-08 $23.63 $23.73 $23.51 $23.63 $19.85 260,090
2019-08-07 $23.63 $23.67 $23.50 $23.67 $19.88 49,291
2019-08-06 $23.56 $23.67 $23.52 $23.67 $19.88 51,188
2019-08-05 $23.70 $23.70 $23.52 $23.59 $19.81 59,243
2019-08-02 $23.79 $23.79 $23.68 $23.73 $19.93 62,731
2019-08-01 $23.84 $23.85 $23.72 $23.85 $20.03 78,831
2019-07-31 $23.83 $23.94 $23.81 $23.87 $19.95 115,652
2019-07-30 $23.87 $23.98 $23.83 $23.86 $19.94 139,436
2019-07-29 $23.89 $23.93 $23.81 $23.93 $20.00 97,116
2019-07-26 $23.87 $23.98 $23.85 $23.91 $19.98 80,499
2019-07-25 $23.80 $23.91 $23.77 $23.81 $19.89 78,976
2019-07-24 $23.80 $23.90 $23.80 $23.80 $19.89 44,082
2019-07-23 $23.78 $23.89 $23.76 $23.80 $19.89 34,044
2019-07-22 $23.79 $23.85 $23.77 $23.81 $19.89 39,228
2019-07-19 $23.82 $23.94 $23.75 $23.84 $19.92 67,727
2019-07-18 $23.83 $23.90 $23.82 $23.85 $19.93 28,809
2019-07-17 $23.80 $23.90 $23.75 $23.85 $19.93 70,116
2019-07-16 $23.82 $23.91 $23.77 $23.82 $19.90 51,277
2019-07-15 $23.81 $23.88 $23.80 $23.87 $19.95 79,888
2019-07-12 $23.88 $23.90 $23.75 $23.90 $19.97 205,430
2019-07-11 $23.87 $23.88 $23.78 $23.87 $19.95 59,847
2019-07-10 $23.81 $23.90 $23.78 $23.85 $19.93 139,943
2019-07-09 $23.81 $23.86 $23.76 $23.81 $19.89 108,329
2019-07-08 $23.84 $23.87 $23.77 $23.81 $19.89 55,340
2019-07-05 $23.88 $23.96 $23.79 $23.85 $19.93 105,648
2019-07-03 $23.79 $23.89 $23.77 $23.88 $19.95 32,341
2019-07-02 $23.82 $23.90 $23.74 $23.84 $19.92 104,917
2019-07-01 $23.88 $23.95 $23.72 $23.84 $19.92 136,387
2019-06-28 $23.82 $23.90 $23.80 $23.88 $19.85 184,061
2019-06-27 $23.69 $23.82 $23.69 $23.80 $19.79 63,016
2019-06-26 $23.70 $23.75 $23.67 $23.74 $19.74 116,361
2019-06-25 $23.71 $23.74 $23.64 $23.67 $19.68 50,267
2019-06-24 $23.71 $23.75 $23.67 $23.75 $19.75 113,711
2019-06-21 $23.73 $23.73 $23.57 $23.69 $19.70 80,416
2019-06-20 $23.64 $23.75 $23.35 $23.71 $19.71 197,200
2019-06-19 $23.48 $23.71 $23.43 $23.69 $19.70 96,541
2019-06-18 $23.54 $23.66 $23.52 $23.57 $19.60 110,661
2019-06-17 $23.47 $23.52 $23.39 $23.51 $19.55 28,931
2019-06-14 $23.47 $23.50 $23.43 $23.46 $19.51 52,058
2019-06-13 $23.45 $23.50 $23.40 $23.50 $19.54 38,003
2019-06-12 $23.38 $23.49 $23.33 $23.45 $19.50 98,450
2019-06-11 $23.40 $23.40 $23.27 $23.40 $19.46 53,603
2019-06-10 $23.35 $23.40 $23.27 $23.39 $19.45 66,765
2019-06-07 $23.23 $23.40 $23.23 $23.28 $19.36 317,803
2019-06-06 $23.21 $23.30 $23.18 $23.29 $19.36 135,326
2019-06-05 $23.25 $23.31 $23.13 $23.20 $19.29 101,357
2019-06-04 $23.17 $23.28 $23.07 $23.28 $19.36 262,087
2019-06-03 $23.23 $23.33 $23.15 $23.22 $19.31 91,914
2019-05-31 $23.30 $23.37 $23.21 $23.37 $19.31 119,484
2019-05-30 $23.25 $23.34 $23.21 $23.31 $19.26 33,093
2019-05-29 $23.28 $23.31 $23.13 $23.30 $19.26 221,101
2019-05-28 $23.30 $23.31 $23.23 $23.30 $19.26 21,099
2019-05-24 $23.24 $23.31 $23.16 $23.30 $19.26 36,218
2019-05-23 $23.31 $23.32 $23.14 $23.25 $19.21 121,071
2019-05-22 $23.35 $23.36 $23.25 $23.31 $19.26 36,865
2019-05-21 $23.24 $23.34 $23.24 $23.34 $19.29 17,184
2019-05-20 $23.24 $23.30 $23.19 $23.30 $19.26 49,249
2019-05-17 $23.33 $23.37 $23.23 $23.33 $19.28 104,294
2019-05-16 $23.30 $23.36 $23.30 $23.35 $19.30 82,093
2019-05-15 $23.25 $23.35 $23.24 $23.35 $19.30 134,542
2019-05-14 $23.17 $23.31 $23.07 $23.28 $19.24 344,591
2019-05-13 $23.12 $23.20 $23.06 $23.17 $19.15 80,448
2019-05-10 $23.16 $23.25 $23.15 $23.23 $19.20 76,792
2019-05-09 $23.14 $23.26 $23.14 $23.25 $19.21 120,244
2019-05-08 $23.27 $23.27 $23.16 $23.26 $19.22 85,727
2019-05-07 $23.33 $23.33 $23.20 $23.24 $19.21 91,160
2019-05-06 $23.31 $23.36 $23.24 $23.35 $19.30 142,072
2019-05-03 $23.37 $23.40 $23.30 $23.38 $19.32 378,511
2019-05-02 $23.51 $23.51 $23.29 $23.37 $19.31 874,330
2019-05-01 $23.29 $23.46 $23.26 $23.37 $19.31 402,760
2019-04-30 $23.35 $23.43 $23.26 $23.43 $19.27 57,739
2019-04-29 $23.35 $23.37 $23.27 $23.36 $19.21 32,668
2019-04-26 $23.29 $23.38 $23.29 $23.35 $19.20 20,059
2019-04-25 $23.36 $23.36 $23.26 $23.36 $19.21 74,631
2019-04-24 $23.37 $23.38 $23.29 $23.36 $19.21 38,020
2019-04-23 $23.34 $23.41 $23.28 $23.36 $19.21 85,237
2019-04-22 $23.30 $23.36 $23.25 $23.33 $19.18 75,540
2019-04-18 $23.36 $23.39 $23.36 $23.37 $19.22 37,180
2019-04-17 $23.32 $23.38 $23.31 $23.36 $19.21 51,752
2019-04-16 $23.38 $23.38 $23.30 $23.38 $19.23 78,812
2019-04-15 $23.34 $23.36 $23.24 $23.36 $19.21 55,245
2019-04-12 $23.37 $23.38 $23.34 $23.36 $19.21 24,221
2019-04-11 $23.35 $23.39 $23.31 $23.37 $19.22 100,782
2019-04-10 $23.40 $23.43 $23.32 $23.41 $19.25 117,088
2019-04-09 $23.32 $23.44 $23.32 $23.41 $19.25 93,531
2019-04-08 $23.37 $23.38 $23.32 $23.34 $19.19 43,703
2019-04-05 $23.40 $23.40 $23.35 $23.38 $19.23 30,036
2019-04-04 $23.33 $23.44 $23.33 $23.37 $19.22 41,619
2019-04-03 $23.42 $23.42 $23.29 $23.29 $19.15 72,059
2019-04-02 $23.34 $23.39 $23.19 $23.39 $19.23 84,749
2019-04-01 $23.29 $23.34 $23.12 $23.32 $19.18 122,138
2019-03-29 $23.33 $23.41 $23.30 $23.37 $19.12 61,185
2019-03-28 $23.36 $23.36 $23.21 $23.25 $19.02 142,671
2019-03-27 $23.36 $23.43 $23.31 $23.40 $19.15 35,589
2019-03-26 $23.44 $23.48 $23.40 $23.44 $19.18 163,861
2019-03-25 $23.37 $23.43 $23.34 $23.41 $19.15 25,633
2019-03-22 $23.52 $23.52 $23.44 $23.51 $19.24 167,270
2019-03-21 $23.39 $23.62 $23.39 $23.59 $19.30 99,323
2019-03-20 $23.44 $23.58 $23.36 $23.58 $19.29 118,671
2019-03-19 $23.46 $23.47 $23.36 $23.47 $19.20 73,905
2019-03-18 $23.39 $23.42 $23.37 $23.37 $19.12 70,969
2019-03-15 $23.28 $23.40 $23.28 $23.38 $19.13 140,290
2019-03-14 $23.25 $23.36 $23.25 $23.34 $19.10 155,067
2019-03-13 $23.25 $23.32 $23.16 $23.31 $19.07 104,644
2019-03-12 $23.12 $23.24 $23.12 $23.24 $19.02 131,392
2019-03-11 $23.09 $23.18 $23.04 $23.08 $18.88 76,629
2019-03-08 $23.02 $23.11 $22.96 $23.05 $18.86 236,429
2019-03-07 $23.21 $23.21 $22.98 $23.01 $18.83 482,745
2019-03-06 $23.27 $23.27 $23.15 $23.22 $19.00 79,892
2019-03-05 $23.20 $23.24 $23.17 $23.24 $19.02 308,504
2019-03-04 $23.13 $23.24 $23.11 $23.19 $18.97 330,739
2019-03-01 $23.27 $23.28 $23.06 $23.13 $18.93 113,144
2019-02-28 $23.37 $23.38 $23.25 $23.25 $18.93 65,178
2019-02-27 $23.38 $23.40 $23.27 $23.28 $18.95 46,862
2019-02-26 $23.26 $23.40 $23.25 $23.28 $18.95 58,210
2019-02-25 $23.32 $23.48 $23.21 $23.34 $19.00 79,566
2019-02-22 $23.28 $23.30 $23.21 $23.27 $18.95 67,239
2019-02-21 $23.25 $23.29 $23.18 $23.23 $18.91 66,441
2019-02-20 $23.22 $23.26 $23.19 $23.20 $18.89 30,270
2019-02-19 $23.20 $23.28 $23.19 $23.19 $18.88 65,716
2019-02-15 $23.10 $23.22 $23.10 $23.16 $18.86 100,512
2019-02-14 $23.11 $23.18 $23.10 $23.11 $18.82 59,952
2019-02-13 $23.12 $23.21 $23.09 $23.12 $18.82 48,965
2019-02-12 $23.10 $23.20 $23.08 $23.12 $18.82 72,958
2019-02-11 $23.18 $23.18 $23.06 $23.10 $18.81 43,894
2019-02-08 $23.14 $23.28 $23.09 $23.09 $18.80 70,228
2019-02-07 $23.21 $23.21 $23.00 $23.12 $18.82 41,307
2019-02-06 $23.08 $23.23 $23.08 $23.15 $18.85 61,373
2019-02-05 $23.05 $23.21 $23.05 $23.20 $18.89 53,991
2019-02-04 $23.05 $23.15 $23.05 $23.09 $18.80 95,069
2019-02-01 $23.16 $23.16 $23.04 $23.12 $18.82 156,927
2019-01-31 $23.20 $23.27 $23.12 $23.26 $18.83 132,578
2019-01-30 $23.02 $23.14 $22.99 $23.11 $18.71 45,328
2019-01-29 $23.06 $23.14 $22.99 $22.99 $18.62 73,944
2019-01-28 $23.06 $23.06 $22.98 $23.02 $18.64 71,726
2019-01-25 $22.99 $23.10 $22.96 $22.96 $18.59 51,253
2019-01-24 $23.04 $23.05 $22.93 $23.00 $18.62 75,106
2019-01-23 $22.84 $22.99 $22.83 $22.92 $18.56 95,802
2019-01-22 $22.94 $22.96 $22.83 $22.83 $18.49 102,794
2019-01-18 $22.77 $22.94 $22.77 $22.94 $18.58 125,045
2019-01-17 $22.68 $22.80 $22.68 $22.69 $18.37 90,457
2019-01-16 $22.80 $22.83 $22.62 $22.68 $18.36 523,727
2019-01-15 $22.65 $22.76 $22.65 $22.75 $18.42 168,707
2019-01-14 $22.66 $22.70 $22.61 $22.61 $18.31 110,034
2019-01-11 $22.62 $22.68 $22.58 $22.66 $18.35 34,502
2019-01-10 $22.65 $22.72 $22.62 $22.63 $18.32 36,029
2019-01-09 $22.52 $22.70 $22.52 $22.64 $18.33 124,267
2019-01-08 $22.55 $22.61 $22.50 $22.55 $18.26 56,816
2019-01-07 $22.50 $22.59 $22.50 $22.59 $18.29 207,596
2019-01-04 $22.36 $22.52 $22.36 $22.46 $18.19 125,437
2019-01-03 $22.27 $22.40 $22.27 $22.34 $18.09 53,551
2019-01-02 $21.99 $22.39 $21.99 $22.33 $18.08 333,259
2018-12-31 $22.34 $22.38 $22.28 $22.38 $18.12 73,780
2018-12-28 $22.23 $22.34 $22.23 $22.23 $18.00 145,325
2018-12-27 $22.24 $22.28 $22.16 $22.28 $18.04 101,970
2018-12-26 $22.33 $22.36 $22.25 $22.32 $17.98 112,442
2018-12-24 $22.35 $22.35 $22.25 $22.25 $17.92 45,285
2018-12-21 $22.39 $22.39 $22.24 $22.29 $17.96 106,026
2018-12-20 $22.46 $22.46 $22.30 $22.34 $18.00 324,343
2018-12-19 $22.41 $22.62 $22.36 $22.41 $18.05 123,330
2018-12-18 $22.37 $22.45 $22.34 $22.35 $18.00 133,487
2018-12-17 $22.37 $22.43 $22.32 $22.32 $17.98 65,754
2018-12-14 $22.42 $22.44 $22.32 $22.33 $17.99 120,583
2018-12-13 $22.44 $22.44 $22.31 $22.40 $18.04 264,409
2018-12-12 $22.37 $22.48 $22.34 $22.34 $18.00 127,374
2018-12-11 $22.42 $22.46 $22.33 $22.41 $18.05 77,077
2018-12-10 $22.38 $22.39 $22.27 $22.36 $18.01 237,561
2018-12-07 $22.43 $22.47 $22.31 $22.35 $18.00 170,455
2018-12-06 $22.33 $22.44 $22.24 $22.42 $18.06 646,325
2018-12-04 $22.50 $22.53 $22.31 $22.35 $18.00 33,949
2018-12-03 $22.49 $22.52 $22.33 $22.45 $18.08 74,321
2018-11-30 $22.48 $22.51 $22.40 $22.51 $18.04 163,741
2018-11-29 $22.47 $22.53 $22.42 $22.46 $18.00 77,211
2018-11-28 $22.33 $22.51 $22.33 $22.51 $18.04 58,263
2018-11-27 $22.37 $22.43 $22.25 $22.33 $17.90 204,810
2018-11-26 $22.45 $22.48 $22.40 $22.48 $18.02 64,537
2018-11-23 $22.50 $22.50 $22.37 $22.37 $17.93 31,028
2018-11-21 $22.49 $22.54 $22.45 $22.51 $18.04 85,210
2018-11-20 $22.50 $22.54 $22.44 $22.51 $18.04 127,490
2018-11-19 $22.59 $22.60 $22.53 $22.56 $18.08 62,348
2018-11-16 $22.64 $22.67 $22.55 $22.66 $18.16 109,672
2018-11-15 $22.65 $22.69 $22.57 $22.62 $18.13 61,444
2018-11-14 $22.71 $22.72 $22.64 $22.64 $18.15 52,243
2018-11-13 $22.70 $22.75 $22.65 $22.70 $18.20 122,458
2018-11-12 $22.70 $22.76 $22.69 $22.75 $18.24 41,768
2018-11-09 $22.77 $22.79 $22.69 $22.77 $18.25 23,866
2018-11-08 $22.73 $22.80 $22.65 $22.71 $18.20 63,855
2018-11-07 $22.70 $22.83 $22.65 $22.78 $18.26 507,544
2018-11-06 $22.66 $22.73 $22.63 $22.65 $18.16 76,828
2018-11-05 $22.69 $22.78 $22.59 $22.68 $18.18 358,849
2018-11-02 $22.77 $22.80 $22.62 $22.66 $18.16 377,931
2018-11-01 $22.56 $22.83 $22.56 $22.76 $18.24 408,096
2018-10-31 $22.72 $22.77 $22.66 $22.77 $18.16 173,877
2018-10-30 $22.67 $22.75 $22.64 $22.71 $18.11 220,717
2018-10-29 $22.63 $22.78 $22.61 $22.78 $18.17 124,683
2018-10-26 $22.66 $22.70 $22.60 $22.60 $18.03 121,670
2018-10-25 $22.64 $22.69 $22.62 $22.65 $18.07 50,873
2018-10-24 $22.72 $22.75 $22.63 $22.63 $18.05 43,567
2018-10-23 $22.68 $22.73 $22.61 $22.73 $18.13 17,778
2018-10-22 $22.79 $22.79 $22.67 $22.71 $18.11 37,996
2018-10-19 $22.69 $22.77 $22.67 $22.71 $18.11 66,958
2018-10-18 $22.78 $22.79 $22.67 $22.72 $18.12 26,811
2018-10-17 $22.74 $22.78 $22.72 $22.76 $18.15 35,641
2018-10-16 $22.76 $22.78 $22.72 $22.78 $18.17 36,444
2018-10-15 $22.67 $22.75 $22.60 $22.68 $18.09 160,617
2018-10-12 $22.70 $22.77 $22.62 $22.67 $18.08 123,580
2018-10-11 $22.65 $22.73 $22.59 $22.66 $18.07 40,338
2018-10-10 $22.68 $22.74 $22.60 $22.62 $18.04 43,735
2018-10-09 $22.67 $22.71 $22.63 $22.71 $18.11 45,264
2018-10-08 $22.67 $22.76 $22.54 $22.68 $18.09 150,547
2018-10-05 $22.70 $22.74 $22.62 $22.71 $18.11 69,945
2018-10-04 $22.75 $22.81 $22.64 $22.72 $18.12 60,631
2018-10-03 $22.78 $22.84 $22.78 $22.82 $18.20 106,891
2018-10-02 $22.63 $22.81 $22.63 $22.79 $18.18 52,445
2018-10-01 $22.75 $22.85 $22.72 $22.73 $18.13 132,442
2018-09-28 $22.88 $22.91 $22.80 $22.89 $18.17 32,566
2018-09-27 $22.82 $22.90 $22.82 $22.89 $18.17 37,813
2018-09-26 $22.80 $22.85 $22.76 $22.85 $18.14 37,553
2018-09-25 $22.73 $22.79 $22.70 $22.75 $18.06 73,916
2018-09-24 $22.67 $22.79 $22.67 $22.79 $18.09 94,561
2018-09-21 $22.68 $22.76 $22.60 $22.71 $18.03 81,000
2018-09-20 $22.62 $22.71 $22.58 $22.71 $18.03 20,659
2018-09-19 $22.50 $22.62 $22.45 $22.52 $17.88 35,468
2018-09-18 $22.47 $22.56 $22.41 $22.43 $17.81 30,064
2018-09-17 $22.45 $22.55 $22.42 $22.49 $17.85 22,493
2018-09-14 $22.46 $22.51 $22.39 $22.49 $17.85 131,772
2018-09-13 $22.37 $22.43 $22.32 $22.37 $17.76 24,614
2018-09-12 $22.26 $22.35 $22.26 $22.26 $17.67 21,073
2018-09-11 $22.19 $22.28 $22.16 $22.24 $17.66 18,489
2018-09-10 $22.24 $22.25 $22.08 $22.22 $17.64 20,120
2018-09-07 $22.17 $22.30 $22.16 $22.20 $17.62 54,780
2018-09-06 $22.16 $22.26 $22.13 $22.25 $17.66 32,642
2018-09-05 $22.09 $22.14 $21.99 $22.05 $17.50 152,755
2018-09-04 $22.00 $22.20 $22.00 $22.13 $17.57 65,392
2018-08-31 $22.22 $22.38 $22.20 $22.28 $17.59 82,005
2018-08-30 $22.29 $22.38 $22.18 $22.24 $17.56 127,330
2018-08-29 $22.39 $22.47 $22.33 $22.42 $17.70 38,724
2018-08-28 $22.47 $22.49 $22.38 $22.44 $17.72 51,769
2018-08-27 $22.48 $22.49 $22.44 $22.47 $17.74 26,318
2018-08-24 $22.36 $22.49 $22.35 $22.43 $17.71 92,123
2018-08-23 $22.43 $22.50 $22.34 $22.37 $17.66 101,638
2018-08-22 $22.39 $22.50 $22.38 $22.45 $17.73 105,131
2018-08-21 $22.55 $22.55 $22.39 $22.39 $17.68 122,677
2018-08-20 $22.41 $22.48 $22.30 $22.48 $17.75 410,747
2018-08-17 $22.31 $22.43 $22.28 $22.39 $17.68 78,348
2018-08-16 $22.26 $22.37 $22.25 $22.27 $17.58 66,895
2018-08-15 $22.20 $22.30 $22.08 $22.21 $17.54 456,937
2018-08-14 $22.23 $22.40 $22.18 $22.32 $17.62 395,117
2018-08-13 $22.42 $22.42 $22.09 $22.18 $17.51 85,293
2018-08-10 $22.64 $22.64 $22.42 $22.43 $17.71 149,934
2018-08-09 $22.81 $22.81 $22.72 $22.72 $17.94 28,763
2018-08-08 $22.81 $22.84 $22.76 $22.81 $18.01 812,785
2018-08-07 $22.76 $22.85 $22.73 $22.84 $18.03 107,030
2018-08-06 $22.87 $22.91 $22.73 $22.83 $18.03 879,508
2018-08-03 $22.97 $22.97 $22.87 $22.89 $18.07 90,086
2018-08-02 $22.94 $22.96 $22.87 $22.91 $18.09 79,260
2018-08-01 $22.95 $23.02 $22.93 $22.98 $18.15 32,741
2018-07-31 $23.16 $23.21 $23.11 $23.13 $18.17 68,071
2018-07-30 $23.12 $23.17 $23.06 $23.09 $18.14 39,213
2018-07-27 $23.05 $23.15 $23.00 $23.08 $18.13 95,865
2018-07-26 $23.05 $23.14 $23.00 $23.09 $18.14 53,368
2018-07-25 $22.98 $23.08 $22.95 $23.08 $18.13 48,178
2018-07-24 $22.94 $23.00 $22.89 $22.97 $18.05 44,062
2018-07-23 $22.96 $22.99 $22.94 $22.95 $18.03 43,789
2018-07-20 $22.96 $22.97 $22.90 $22.95 $18.03 78,486
2018-07-19 $22.88 $22.96 $22.88 $22.91 $18.00 83,198
2018-07-18 $22.85 $22.92 $22.85 $22.89 $17.98 48,588
2018-07-17 $22.88 $22.89 $22.80 $22.84 $17.94 431,964
2018-07-16 $22.89 $22.95 $22.83 $22.88 $17.98 188,343
2018-07-13 $22.85 $22.93 $22.83 $22.88 $17.98 69,853
2018-07-12 $22.75 $22.85 $22.75 $22.83 $17.94 60,793
2018-07-11 $22.75 $22.83 $22.75 $22.79 $17.91 45,857
2018-07-10 $22.80 $22.87 $22.80 $22.84 $17.94 40,145
2018-07-09 $22.79 $22.85 $22.79 $22.82 $17.93 56,939
2018-07-06 $22.74 $22.82 $22.68 $22.75 $17.87 680,038
2018-07-05 $22.77 $22.82 $22.75 $22.80 $17.91 58,878
2018-07-03 $22.75 $22.80 $22.75 $22.78 $17.90 47,709
2018-07-02 $22.81 $22.81 $22.71 $22.73 $17.86 135,972
2018-06-29 $22.91 $22.96 $22.88 $22.93 $17.93 846,476
2018-06-28 $22.88 $22.90 $22.81 $22.89 $17.90 49,272
2018-06-27 $22.96 $22.97 $22.86 $22.87 $17.88 77,477
2018-06-26 $22.97 $22.98 $22.86 $22.92 $17.92 60,345
2018-06-25 $22.99 $23.04 $22.94 $22.97 $17.96 50,555
2018-06-22 $22.97 $23.04 $22.97 $22.99 $17.98 62,394
2018-06-21 $22.95 $22.99 $22.89 $22.96 $17.95 33,262
2018-06-20 $22.93 $22.94 $22.89 $22.94 $17.94 36,714
2018-06-19 $22.80 $22.88 $22.77 $22.88 $17.89 119,713
2018-06-18 $22.91 $22.91 $22.79 $22.85 $17.87 101,132
2018-06-15 $22.95 $23.00 $22.74 $22.95 $17.95 318,765
2018-06-14 $23.01 $23.03 $22.91 $22.91 $17.92 136,320
2018-06-13 $23.02 $23.07 $22.95 $22.99 $17.98 136,372
2018-06-12 $23.06 $23.09 $23.02 $23.03 $18.01 34,960
2018-06-11 $23.07 $23.10 $23.05 $23.09 $18.06 53,220
2018-06-08 $23.06 $23.13 $23.06 $23.10 $18.06 32,073
2018-06-07 $23.14 $23.14 $23.05 $23.06 $18.03 65,739
2018-06-06 $23.09 $23.13 $23.08 $23.12 $18.08 62,655
2018-06-05 $23.09 $23.16 $23.08 $23.14 $18.10 57,730
2018-06-04 $23.08 $23.14 $23.04 $23.06 $18.03 111,373
2018-06-01 $23.11 $23.13 $23.03 $23.08 $18.05 70,295
2018-05-31 $23.30 $23.36 $23.21 $23.21 $18.06 112,397
2018-05-30 $23.31 $23.36 $23.29 $23.29 $18.12 53,301
2018-05-29 $23.38 $23.38 $23.18 $23.27 $18.11 140,964
2018-05-25 $23.38 $23.42 $23.29 $23.35 $18.17 60,275
2018-05-24 $23.35 $23.37 $23.26 $23.31 $18.14 403,387
2018-05-23 $23.35 $23.37 $23.30 $23.34 $18.16 28,617
2018-05-22 $23.30 $23.37 $23.30 $23.32 $18.15 20,314
2018-05-21 $23.21 $23.29 $23.21 $23.26 $18.10 133,478
2018-05-18 $23.27 $23.30 $23.21 $23.26 $18.10 144,190
2018-05-17 $23.39 $23.39 $23.24 $23.27 $18.11 773,683
2018-05-16 $23.36 $23.41 $23.34 $23.35 $18.17 98,819
2018-05-15 $23.32 $23.38 $23.26 $23.31 $18.14 57,586
2018-05-14 $23.50 $23.50 $23.37 $23.38 $18.19 74,778
2018-05-11 $23.44 $23.50 $23.38 $23.48 $18.27 187,136
2018-05-10 $23.35 $23.43 $23.34 $23.37 $18.18 90,218
2018-05-09 $23.27 $23.31 $23.19 $23.20 $18.05 105,141
2018-05-08 $23.35 $23.44 $23.26 $23.30 $18.13 66,782
2018-05-07 $23.45 $23.46 $23.33 $23.34 $18.16 360,716
2018-05-04 $23.46 $23.47 $23.40 $23.46 $18.25 65,041
2018-05-03 $23.58 $23.58 $23.46 $23.47 $18.26 43,674
2018-05-02 $23.59 $23.65 $23.49 $23.50 $18.29 81,725
2018-05-01 $23.62 $23.69 $23.56 $23.62 $18.38 90,594
2018-04-30 $23.79 $23.79 $23.70 $23.70 $18.36 110,927
2018-04-27 $23.82 $23.82 $23.69 $23.74 $18.39 450,605
2018-04-26 $23.79 $23.84 $23.75 $23.77 $18.42 162,874
2018-04-25 $23.85 $23.86 $23.72 $23.77 $18.42 280,900
2018-04-24 $23.88 $23.91 $23.80 $23.86 $18.49 56,872
2018-04-23 $23.81 $23.84 $23.76 $23.79 $18.43 41,917
2018-04-20 $23.92 $23.96 $23.80 $23.83 $18.46 99,420
2018-04-19 $23.90 $23.94 $23.84 $23.90 $18.52 26,393
2018-04-18 $23.95 $23.97 $23.89 $23.91 $18.53 61,558
2018-04-17 $23.93 $23.99 $23.90 $23.93 $18.54 73,758
2018-04-16 $24.00 $24.00 $23.77 $23.91 $18.53 368,907
2018-04-13 $23.93 $23.98 $23.88 $23.98 $18.58 61,918
2018-04-12 $23.93 $23.99 $23.90 $23.96 $18.56 82,727
2018-04-11 $23.96 $23.99 $23.91 $23.97 $18.57 49,516
2018-04-10 $23.91 $23.95 $23.86 $23.93 $18.54 36,810
2018-04-09 $23.99 $23.99 $23.90 $23.94 $18.55 99,264
2018-04-06 $24.03 $24.07 $23.95 $23.96 $18.56 46,308
2018-04-05 $24.04 $24.06 $23.96 $24.00 $18.60 78,690
2018-04-04 $23.98 $24.02 $23.94 $23.98 $18.58 53,992
2018-04-03 $23.93 $24.00 $23.91 $24.00 $18.60 51,267
2018-04-02 $23.99 $23.99 $23.87 $23.92 $18.53 53,848
2018-03-29 $24.01 $24.10 $23.97 $24.04 $18.54 158,372
2018-03-28 $24.01 $24.09 $23.97 $24.04 $18.54 47,728
2018-03-27 $24.07 $24.11 $24.00 $24.01 $18.52 45,556
2018-03-26 $24.00 $24.06 $23.94 $24.05 $18.55 168,611
2018-03-23 $24.03 $24.07 $23.94 $23.94 $18.47 56,806
2018-03-22 $24.11 $24.11 $24.01 $24.07 $18.57 31,239
2018-03-21 $24.12 $24.14 $24.05 $24.12 $18.61 69,040
2018-03-20 $24.08 $24.08 $24.05 $24.08 $18.57 69,551
2018-03-19 $24.11 $24.14 $24.05 $24.10 $18.59 53,280
2018-03-16 $24.23 $24.23 $24.09 $24.20 $18.67 131,402
2018-03-15 $24.25 $24.25 $24.16 $24.22 $18.68 68,313
2018-03-14 $24.28 $24.28 $24.15 $24.21 $18.67 95,930
2018-03-13 $24.29 $24.31 $24.19 $24.21 $18.67 126,265
2018-03-12 $24.29 $24.29 $24.23 $24.25 $18.71 126,251
2018-03-09 $24.25 $24.29 $24.20 $24.29 $18.74 111,758
2018-03-08 $24.26 $24.34 $24.19 $24.23 $18.69 81,622
2018-03-07 $24.23 $24.25 $24.16 $24.21 $18.67 104,031
2018-03-06 $24.26 $24.26 $24.16 $24.21 $18.67 130,917
2018-03-05 $24.13 $24.27 $24.12 $24.25 $18.71 241,451
2018-03-02 $24.19 $24.22 $24.10 $24.22 $18.68 122,251
2018-03-01 $24.27 $24.29 $24.12 $24.21 $18.67 141,333
2018-02-28 $24.28 $24.40 $24.17 $24.27 $18.68 347,413
2018-02-27 $24.26 $24.31 $24.15 $24.30 $18.70 131,510
2018-02-26 $24.18 $24.30 $24.17 $24.27 $18.68 163,194
2018-02-23 $24.15 $24.28 $24.12 $24.27 $18.68 83,245
2018-02-22 $24.20 $24.25 $24.08 $24.17 $18.60 305,836
2018-02-21 $24.21 $24.35 $24.06 $24.10 $18.55 135,999
2018-02-20 $24.29 $24.32 $24.21 $24.24 $18.66 111,624
2018-02-16 $24.35 $24.38 $24.24 $24.31 $18.71 161,648
2018-02-15 $24.21 $24.36 $24.17 $24.25 $18.67 779,845
2018-02-14 $24.18 $24.20 $24.12 $24.18 $18.61 95,512
2018-02-13 $24.20 $24.25 $24.15 $24.22 $18.64 330,567
2018-02-12 $24.27 $24.28 $24.20 $24.21 $18.64 127,992
2018-02-09 $24.27 $24.27 $24.12 $24.19 $18.62 99,617
2018-02-08 $24.42 $24.44 $24.30 $24.34 $18.74 207,956
2018-02-07 $24.40 $24.44 $24.22 $24.44 $18.81 307,671
2018-02-06 $24.25 $24.40 $24.21 $24.36 $18.75 518,318
2018-02-05 $24.43 $24.43 $24.25 $24.25 $18.67 439,223
2018-02-02 $24.42 $24.53 $24.37 $24.39 $18.77 78,064
2018-02-01 $24.53 $24.55 $24.45 $24.53 $18.88 62,157
2018-01-31 $24.57 $24.61 $24.53 $24.61 $18.86 79,859
2018-01-30 $24.56 $24.59 $24.52 $24.58 $18.83 145,638
2018-01-29 $24.58 $24.62 $24.48 $24.48 $18.76 243,875
2018-01-26 $24.56 $24.63 $24.54 $24.57 $18.82 59,159
2018-01-25 $24.60 $24.62 $24.56 $24.59 $18.84 47,726
2018-01-24 $24.59 $24.61 $24.50 $24.57 $18.82 69,027
2018-01-23 $24.55 $24.60 $24.54 $24.54 $18.80 74,281
2018-01-22 $24.52 $24.58 $24.48 $24.58 $18.83 127,520
2018-01-19 $24.55 $24.55 $24.46 $24.47 $18.75 85,528
2018-01-18 $24.61 $24.61 $24.52 $24.53 $18.79 44,649
2018-01-17 $24.64 $24.64 $24.56 $24.63 $18.87 102,136
2018-01-16 $24.63 $24.68 $24.57 $24.58 $18.83 356,974
2018-01-12 $24.66 $24.66 $24.61 $24.62 $18.86 77,889
2018-01-11 $24.61 $24.65 $24.61 $24.64 $18.88 119,815
2018-01-10 $24.64 $24.64 $24.55 $24.60 $18.85 133,900
2018-01-09 $24.66 $24.66 $24.58 $24.59 $18.84 71,958
2018-01-08 $24.61 $24.75 $24.51 $24.63 $18.87 1,735,884
2018-01-05 $24.64 $24.64 $24.59 $24.61 $18.86 194,900
2018-01-04 $24.56 $24.60 $24.55 $24.59 $18.84 48,973
2018-01-03 $24.53 $24.57 $24.51 $24.53 $18.79 104,799
2018-01-02 $24.51 $24.55 $24.49 $24.51 $18.78 56,137
2017-12-29 $24.51 $24.54 $24.48 $24.48 $18.76 28,668
2017-12-28 $24.42 $24.60 $24.42 $24.51 $18.78 81,038
2017-12-27 $24.42 $24.53 $24.42 $24.49 $18.76 62,907
2017-12-26 $24.59 $24.62 $24.55 $24.59 $18.75 37,946
2017-12-22 $24.57 $24.60 $24.50 $24.59 $18.75 42,559
2017-12-21 $24.53 $24.57 $24.48 $24.51 $18.69 150,471
2017-12-20 $24.59 $24.59 $24.48 $24.52 $18.69 77,924
2017-12-19 $24.55 $24.55 $24.46 $24.48 $18.66 95,996
2017-12-18 $24.58 $24.58 $24.48 $24.49 $18.67 162,012
2017-12-15 $24.49 $24.56 $24.46 $24.55 $18.72 88,254
2017-12-14 $24.47 $24.53 $24.46 $24.47 $18.66 82,022
2017-12-13 $24.55 $24.57 $24.46 $24.48 $18.66 68,494
2017-12-12 $24.55 $24.55 $24.46 $24.47 $18.66 60,174
2017-12-11 $24.60 $24.60 $24.46 $24.47 $18.66 246,381
2017-12-08 $24.59 $24.59 $24.47 $24.56 $18.72 169,833
2017-12-07 $24.55 $24.55 $24.49 $24.53 $18.70 63,523
2017-12-06 $24.48 $24.52 $24.42 $24.52 $18.69 177,793
2017-12-05 $24.55 $24.55 $24.48 $24.51 $18.69 79,639
2017-12-04 $24.48 $24.50 $24.42 $24.43 $18.63 127,491
2017-12-01 $24.54 $24.54 $24.46 $24.46 $18.65 91,495
2017-11-30 $24.66 $24.67 $24.49 $24.49 $18.58 1,212,927
2017-11-29 $24.71 $24.72 $24.63 $24.65 $18.70 67,514
2017-11-28 $24.70 $24.73 $24.67 $24.69 $18.73 44,613
2017-11-27 $24.71 $24.71 $24.62 $24.65 $18.70 115,717
2017-11-24 $24.60 $24.74 $24.60 $24.65 $18.70 37,394
2017-11-22 $24.65 $24.74 $24.62 $24.67 $18.72 38,012
2017-11-21 $24.59 $24.74 $24.59 $24.65 $18.70 89,129
2017-11-20 $24.64 $24.66 $24.59 $24.64 $18.70 62,837
2017-11-17 $24.66 $24.66 $24.59 $24.65 $18.70 38,219
2017-11-16 $24.63 $24.66 $24.57 $24.66 $18.71 103,659
2017-11-15 $24.51 $24.56 $24.50 $24.52 $18.61 35,289
2017-11-14 $24.57 $24.58 $24.49 $24.51 $18.60 77,880
2017-11-13 $24.59 $24.59 $24.54 $24.59 $18.66 38,025
2017-11-10 $24.55 $24.60 $24.55 $24.58 $18.65 44,302
2017-11-09 $24.51 $24.58 $24.49 $24.55 $18.63 89,345
2017-11-08 $24.55 $24.58 $24.50 $24.56 $18.64 52,517
2017-11-07 $24.61 $24.67 $24.55 $24.56 $18.64 68,930
2017-11-06 $24.57 $24.66 $24.54 $24.60 $18.67 440,537
2017-11-03 $24.62 $24.71 $24.49 $24.61 $18.67 109,138
2017-11-02 $24.79 $24.84 $24.77 $24.84 $18.85 33,629
2017-11-01 $24.81 $24.81 $24.74 $24.78 $18.80 65,737
2017-10-31 $24.86 $24.90 $24.84 $24.88 $18.79 118,523
2017-10-30 $24.86 $24.89 $24.80 $24.84 $18.76 123,686
2017-10-27 $24.78 $24.86 $24.72 $24.83 $18.75 79,845
2017-10-26 $24.81 $24.84 $24.73 $24.78 $18.71 147,255
2017-10-25 $24.82 $24.89 $24.79 $24.79 $18.72 302,134
2017-10-24 $24.79 $24.86 $24.78 $24.86 $18.77 104,600
2017-10-23 $24.92 $24.95 $24.79 $24.79 $18.72 110,121
2017-10-20 $24.87 $24.91 $24.85 $24.88 $18.79 176,371
2017-10-19 $24.89 $24.95 $24.84 $24.91 $18.81 261,643
2017-10-18 $24.80 $24.90 $24.80 $24.86 $18.77 234,132
2017-10-17 $24.83 $24.85 $24.79 $24.83 $18.75 91,672
2017-10-16 $24.82 $24.84 $24.75 $24.79 $18.72 257,385
2017-10-13 $24.76 $24.83 $24.75 $24.78 $18.71 40,548
2017-10-12 $24.85 $24.86 $24.74 $24.79 $18.72 72,937
2017-10-11 $24.70 $24.81 $24.70 $24.71 $18.66 53,184
2017-10-10 $24.77 $24.77 $24.66 $24.67 $18.63 132,557
2017-10-09 $24.77 $24.81 $24.64 $24.67 $18.63 527,296
2017-10-06 $24.78 $24.85 $24.65 $24.80 $18.73 84,732
2017-10-05 $24.90 $24.90 $24.75 $24.81 $18.73 29,102
2017-10-04 $24.86 $24.88 $24.77 $24.81 $18.73 73,197
2017-10-03 $24.72 $24.82 $24.72 $24.79 $18.72 46,372
2017-10-02 $24.73 $24.77 $24.72 $24.74 $18.68 98,240
2017-09-29 $24.78 $24.84 $24.76 $24.82 $18.65 29,715
2017-09-28 $24.74 $24.82 $24.73 $24.76 $18.61 52,101
2017-09-27 $24.70 $24.83 $24.66 $24.76 $18.61 130,150
2017-09-26 $24.81 $24.85 $24.80 $24.83 $18.66 36,369
2017-09-25 $24.81 $24.82 $24.76 $24.79 $18.63 29,052
2017-09-22 $24.84 $24.85 $24.82 $24.82 $18.65 53,907
2017-09-21 $24.80 $24.84 $24.75 $24.79 $18.63 74,968
2017-09-20 $24.81 $24.86 $24.70 $24.77 $18.62 88,338
2017-09-19 $24.80 $24.90 $24.77 $24.80 $18.64 29,098
2017-09-18 $24.78 $24.80 $24.76 $24.80 $18.64 22,881
2017-09-15 $24.74 $24.80 $24.73 $24.78 $18.62 40,123
2017-09-14 $24.76 $24.80 $24.74 $24.76 $18.61 36,734
2017-09-13 $24.77 $24.80 $24.70 $24.79 $18.63 44,850
2017-09-12 $24.79 $24.79 $24.73 $24.78 $18.62 41,490
2017-09-11 $24.72 $24.79 $24.72 $24.75 $18.60 53,978
2017-09-08 $24.77 $24.90 $24.70 $24.74 $18.59 76,307
2017-09-07 $24.75 $24.79 $24.71 $24.77 $18.62 35,410
2017-09-06 $24.66 $24.74 $24.66 $24.69 $18.56 85,776
2017-09-05 $24.60 $24.73 $24.60 $24.73 $18.59 533,628
2017-09-01 $24.61 $24.67 $24.56 $24.63 $18.51 55,355
2017-08-31 $24.73 $24.78 $24.66 $24.77 $18.53 155,864
2017-08-30 $24.66 $24.70 $24.60 $24.67 $18.45 62,350
2017-08-29 $24.70 $24.70 $24.55 $24.61 $18.41 53,503
2017-08-28 $24.64 $24.67 $24.59 $24.61 $18.41 182,780
2017-08-25 $24.66 $24.73 $24.66 $24.68 $18.46 45,832
2017-08-24 $24.62 $24.66 $24.59 $24.66 $18.45 45,799
2017-08-23 $24.59 $24.64 $24.49 $24.61 $18.41 52,266
2017-08-22 $24.59 $24.64 $24.48 $24.60 $18.40 39,219
2017-08-21 $24.56 $24.59 $24.50 $24.58 $18.39 42,254
2017-08-18 $24.57 $24.59 $24.49 $24.57 $18.38 25,605
2017-08-17 $24.55 $24.57 $24.51 $24.52 $18.34 38,106
2017-08-16 $24.44 $24.54 $24.42 $24.50 $18.33 62,680
2017-08-15 $24.53 $24.55 $24.39 $24.41 $18.26 789,567
2017-08-14 $24.51 $24.56 $24.47 $24.56 $18.37 23,229
2017-08-11 $24.41 $24.54 $24.40 $24.46 $18.30 41,997
2017-08-10 $24.48 $24.53 $24.45 $24.45 $18.29 65,920
2017-08-09 $24.56 $24.56 $24.50 $24.53 $18.35 58,752
2017-08-08 $24.54 $24.59 $24.52 $24.54 $18.36 67,010
2017-08-07 $24.58 $24.61 $24.45 $24.54 $18.36 538,248
2017-08-04 $24.55 $24.59 $24.43 $24.53 $18.35 66,308
2017-08-03 $24.56 $24.58 $24.43 $24.52 $18.34 202,993
2017-08-02 $24.41 $24.51 $24.41 $24.46 $18.30 73,099
2017-08-01 $24.48 $24.53 $24.41 $24.48 $18.31 215,040
2017-07-31 $24.58 $24.63 $24.51 $24.58 $18.30 140,371
2017-07-28 $24.56 $24.62 $24.47 $24.55 $18.27 315,317
2017-07-27 $24.54 $24.67 $24.50 $24.56 $18.28 103,750
2017-07-26 $24.56 $24.66 $24.55 $24.59 $18.30 51,190
2017-07-25 $24.59 $24.62 $24.55 $24.59 $18.30 66,475
2017-07-24 $24.59 $24.60 $24.54 $24.54 $18.27 30,310
2017-07-21 $24.55 $24.60 $24.55 $24.59 $18.30 48,919
2017-07-20 $24.57 $24.61 $24.49 $24.52 $18.25 71,249
2017-07-19 $24.58 $24.62 $24.55 $24.57 $18.29 68,569
2017-07-18 $24.56 $24.60 $24.54 $24.59 $18.30 77,324
2017-07-17 $24.55 $24.56 $24.45 $24.53 $18.26 95,211
2017-07-14 $24.49 $24.58 $24.44 $24.56 $18.28 148,836
2017-07-13 $24.48 $24.52 $24.47 $24.48 $18.22 59,064
2017-07-12 $24.42 $24.47 $24.41 $24.46 $18.21 82,945
2017-07-11 $24.39 $24.43 $24.37 $24.38 $18.15 38,774
2017-07-10 $24.34 $24.41 $24.31 $24.36 $18.13 507,456
2017-07-07 $24.33 $24.33 $24.29 $24.30 $18.09 24,089
2017-07-06 $24.28 $24.39 $24.28 $24.31 $18.10 183,074
2017-07-05 $24.34 $24.42 $24.34 $24.37 $18.14 58,422
2017-07-03 $24.38 $24.41 $24.34 $24.35 $18.13 30,403
2017-06-30 $24.54 $24.54 $24.46 $24.51 $18.15 42,460
2017-06-29 $24.49 $24.59 $24.48 $24.50 $18.14 94,977
2017-06-28 $24.50 $24.53 $24.46 $24.52 $18.16 89,119
2017-06-27 $24.50 $24.60 $24.48 $24.53 $18.17 33,318
2017-06-26 $24.53 $24.56 $24.45 $24.53 $18.17 104,828
2017-06-23 $24.51 $24.55 $24.47 $24.53 $18.17 43,567
2017-06-22 $24.49 $24.56 $24.46 $24.48 $18.13 44,610
2017-06-21 $24.60 $24.60 $24.50 $24.53 $18.17 42,068
2017-06-20 $24.62 $24.62 $24.56 $24.57 $18.19 56,840
2017-06-19 $24.62 $24.65 $24.59 $24.62 $18.23 65,641
2017-06-16 $24.66 $24.74 $24.55 $24.59 $18.21 49,643
2017-06-15 $24.58 $24.63 $24.54 $24.57 $18.19 59,555
2017-06-14 $24.66 $24.73 $24.51 $24.60 $18.22 2,200,058
2017-06-13 $24.66 $24.68 $24.60 $24.66 $18.26 43,483
2017-06-12 $24.71 $24.72 $24.63 $24.66 $18.26 37,619
2017-06-09 $24.69 $24.74 $24.60 $24.68 $18.28 46,737
2017-06-08 $24.66 $24.68 $24.62 $24.65 $18.25 66,026
2017-06-07 $24.73 $24.74 $24.67 $24.68 $18.28 101,097
2017-06-06 $24.71 $24.74 $24.64 $24.69 $18.28 222,831
2017-06-05 $24.71 $24.77 $24.61 $24.68 $18.28 658,573
2017-06-02 $24.65 $24.75 $24.63 $24.69 $18.28 84,702
2017-06-01 $24.64 $24.77 $24.63 $24.66 $18.26 212,937
2017-05-31 $24.78 $24.87 $24.78 $24.80 $18.27 97,398
2017-05-30 $24.83 $24.86 $24.78 $24.82 $18.29 112,116
2017-05-26 $24.80 $24.84 $24.75 $24.84 $18.30 50,581
2017-05-25 $24.78 $24.79 $24.71 $24.74 $18.23 90,400
2017-05-24 $24.67 $24.82 $24.67 $24.76 $18.24 194,302
2017-05-23 $24.70 $24.77 $24.63 $24.71 $18.21 574,037
2017-05-22 $24.67 $24.76 $24.65 $24.66 $18.17 67,361
2017-05-19 $24.72 $24.73 $24.65 $24.68 $18.18 77,181
2017-05-18 $24.60 $24.74 $24.60 $24.72 $18.21 42,125
2017-05-17 $24.75 $24.80 $24.70 $24.73 $18.22 56,323
2017-05-16 $24.78 $24.80 $24.75 $24.77 $18.25 81,006
2017-05-15 $24.77 $24.81 $24.70 $24.76 $18.24 66,232
2017-05-12 $24.76 $24.81 $24.74 $24.77 $18.25 51,180
2017-05-11 $24.78 $24.85 $24.71 $24.74 $18.23 98,234
2017-05-10 $24.78 $24.83 $24.76 $24.77 $18.25 66,315
2017-05-09 $24.81 $24.84 $24.72 $24.76 $18.24 81,421
2017-05-08 $24.79 $24.79 $24.71 $24.75 $18.24 158,119
2017-05-05 $24.80 $24.80 $24.70 $24.78 $18.26 90,341
2017-05-04 $24.79 $24.80 $24.72 $24.78 $18.26 97,186
2017-05-03 $24.81 $24.85 $24.72 $24.78 $18.26 58,446
2017-05-02 $24.78 $24.85 $24.75 $24.81 $18.28 75,077
2017-05-01 $24.87 $24.87 $24.71 $24.76 $18.24 130,064
2017-04-28 $24.87 $24.89 $24.83 $24.89 $18.25 83,666
2017-04-27 $24.85 $24.89 $24.79 $24.83 $18.21 173,849
2017-04-26 $24.84 $24.89 $24.77 $24.82 $18.20 126,271
2017-04-25 $24.84 $24.86 $24.79 $24.81 $18.19 79,463
2017-04-24 $24.74 $24.79 $24.72 $24.76 $18.16 45,137
2017-04-21 $24.71 $24.75 $24.70 $24.73 $18.14 56,937
2017-04-20 $24.67 $24.71 $24.66 $24.67 $18.09 61,551
2017-04-19 $24.76 $24.79 $24.61 $24.64 $18.07 157,047
2017-04-18 $24.69 $24.79 $24.65 $24.78 $18.17 150,468
2017-04-17 $24.70 $24.71 $24.63 $24.69 $18.11 161,914
2017-04-13 $24.70 $24.70 $24.51 $24.57 $18.02 303,878
2017-04-12 $24.62 $24.69 $24.62 $24.69 $18.11 67,236
2017-04-11 $24.62 $24.65 $24.59 $24.62 $18.05 102,981
2017-04-10 $24.58 $24.65 $24.58 $24.59 $18.03 49,343
2017-04-07 $24.62 $24.66 $24.55 $24.60 $18.04 94,285
2017-04-06 $24.57 $24.63 $24.55 $24.61 $18.05 63,436
2017-04-05 $24.56 $24.61 $24.50 $24.56 $18.01 162,972
2017-04-04 $24.53 $24.57 $24.48 $24.51 $17.97 128,747
2017-04-03 $24.42 $24.60 $24.42 $24.49 $17.96 57,986
2017-03-31 $24.67 $24.68 $24.53 $24.66 $17.98 239,738
2017-03-30 $24.64 $24.68 $24.56 $24.67 $17.99 103,192
2017-03-29 $24.61 $24.84 $24.54 $24.65 $17.98 2,344,814
2017-03-28 $24.57 $24.62 $24.52 $24.57 $17.92 181,601
2017-03-27 $24.55 $24.56 $24.46 $24.54 $17.90 166,107
2017-03-24 $24.54 $24.61 $24.47 $24.55 $17.90 90,606
2017-03-23 $24.53 $24.58 $24.46 $24.47 $17.85 92,861
2017-03-22 $24.51 $24.54 $24.43 $24.47 $17.85 128,389
2017-03-21 $24.51 $24.56 $24.46 $24.53 $17.89 36,070
2017-03-20 $24.52 $24.62 $24.48 $24.52 $17.88 47,415
2017-03-17 $24.54 $24.54 $24.40 $24.48 $17.85 39,681
2017-03-16 $24.53 $24.57 $24.45 $24.46 $17.84 68,067
2017-03-15 $24.35 $24.48 $24.30 $24.44 $17.82 108,991
2017-03-14 $24.39 $24.50 $24.25 $24.28 $17.71 2,635,991
2017-03-13 $24.41 $24.51 $24.38 $24.38 $17.78 69,749
2017-03-10 $24.46 $24.51 $24.34 $24.50 $17.87 123,822
2017-03-09 $24.46 $24.47 $24.25 $24.42 $17.81 85,641
2017-03-08 $24.60 $24.62 $24.43 $24.46 $17.84 93,042
2017-03-07 $24.62 $24.67 $24.57 $24.59 $17.93 89,457
2017-03-06 $24.62 $24.64 $24.58 $24.63 $17.96 36,207
2017-03-03 $24.61 $24.69 $24.53 $24.61 $17.95 51,185
2017-03-02 $24.64 $24.67 $24.54 $24.57 $17.92 99,565
2017-03-01 $24.65 $24.69 $24.56 $24.68 $18.00 91,862
2017-02-28 $24.71 $24.75 $24.68 $24.72 $17.95 104,546
2017-02-27 $24.74 $24.74 $24.65 $24.72 $17.95 47,065
2017-02-24 $24.78 $24.84 $24.66 $24.73 $17.96 77,821
2017-02-23 $24.77 $24.80 $24.66 $24.70 $17.93 73,604
2017-02-22 $24.68 $24.74 $24.59 $24.72 $17.95 49,930
2017-02-21 $24.67 $24.67 $24.57 $24.63 $17.88 59,696
2017-02-17 $24.59 $24.60 $24.51 $24.53 $17.81 126,029
2017-02-16 $24.60 $24.64 $24.53 $24.59 $17.85 99,823
2017-02-15 $24.54 $24.67 $24.50 $24.58 $17.85 153,325
2017-02-14 $24.67 $24.67 $24.50 $24.56 $17.83 114,336
2017-02-13 $24.63 $24.65 $24.56 $24.63 $17.88 74,619
2017-02-10 $24.57 $24.61 $24.51 $24.61 $17.87 50,837
2017-02-09 $24.57 $24.59 $24.47 $24.48 $17.77 59,119
2017-02-08 $24.53 $24.58 $24.43 $24.57 $17.84 118,765
2017-02-07 $24.55 $24.58 $24.44 $24.51 $17.80 49,775
2017-02-06 $24.58 $24.64 $24.49 $24.55 $17.83 120,752
2017-02-03 $24.50 $24.60 $24.40 $24.51 $17.80 83,294
2017-02-02 $24.38 $24.54 $24.32 $24.39 $17.71 147,052
2017-02-01 $24.44 $24.49 $24.30 $24.38 $17.70 270,978
2017-01-31 $24.56 $24.56 $24.46 $24.50 $17.71 114,957
2017-01-30 $24.53 $24.53 $24.39 $24.46 $17.68 306,423
2017-01-27 $24.52 $24.59 $24.45 $24.50 $17.71 541,557
2017-01-26 $24.47 $24.56 $24.30 $24.50 $17.71 2,808,663
2017-01-25 $24.31 $24.41 $24.20 $24.39 $17.63 133,346
2017-01-24 $24.45 $24.45 $24.30 $24.37 $17.61 77,573
2017-01-23 $24.41 $24.41 $24.08 $24.38 $17.62 143,431
2017-01-20 $24.31 $24.44 $24.24 $24.43 $17.66 103,391
2017-01-19 $24.22 $24.36 $24.13 $24.29 $17.56 102,986
2017-01-18 $24.36 $24.47 $24.18 $24.33 $17.59 208,639
2017-01-17 $24.41 $24.45 $24.21 $24.29 $17.56 303,280
2017-01-13 $24.26 $24.39 $24.21 $24.38 $17.62 106,905
2017-01-12 $24.26 $24.34 $24.24 $24.30 $17.56 35,549
2017-01-11 $24.19 $24.30 $24.19 $24.24 $17.52 80,136
2017-01-10 $24.27 $24.30 $24.19 $24.20 $17.49 138,511
2017-01-09 $24.16 $24.30 $24.15 $24.25 $17.53 232,905
2017-01-06 $24.29 $24.29 $24.08 $24.23 $17.51 60,988
2017-01-05 $24.16 $24.27 $24.06 $24.19 $17.48 121,317
2017-01-04 $24.11 $24.19 $24.03 $24.15 $17.46 108,400
2017-01-03 $24.02 $24.23 $23.87 $24.02 $17.36 96,460
2016-12-30 $23.91 $24.07 $23.91 $24.04 $17.38 151,232
2016-12-29 $23.89 $24.01 $23.85 $23.93 $17.30 167,932
2016-12-28 $24.00 $24.07 $23.82 $23.88 $17.26 204,340
2016-12-27 $24.12 $24.15 $24.03 $24.15 $17.37 202,906
2016-12-23 $24.12 $24.18 $23.99 $24.15 $17.37 161,000
2016-12-22 $24.06 $24.14 $23.94 $24.14 $17.36 179,387
2016-12-21 $23.99 $24.10 $23.94 $24.08 $17.32 150,952
2016-12-20 $23.91 $24.05 $23.83 $23.92 $17.20 147,652
2016-12-19 $23.87 $24.05 $23.81 $23.83 $17.14 100,066
2016-12-16 $23.96 $24.01 $23.79 $23.95 $17.22 104,341
2016-12-15 $24.02 $24.05 $23.71 $23.86 $17.16 129,013
2016-12-14 $24.08 $24.08 $23.89 $23.96 $17.23 70,635
2016-12-13 $24.04 $24.06 $23.85 $24.06 $17.30 99,300
2016-12-12 $23.99 $24.03 $23.90 $23.97 $17.24 100,275
2016-12-09 $23.94 $24.02 $23.89 $23.94 $17.22 162,812
2016-12-08 $24.00 $24.02 $23.87 $23.99 $17.25 114,944
2016-12-07 $23.83 $23.99 $23.83 $23.86 $17.16 81,287
2016-12-06 $23.80 $23.87 $23.74 $23.81 $17.12 45,367
2016-12-05 $23.74 $23.81 $23.53 $23.73 $17.07 76,689
2016-12-02 $23.80 $23.80 $23.63 $23.65 $17.01 89,115
2016-12-01 $23.68 $23.78 $23.62 $23.75 $17.08 85,998
2016-11-30 $23.88 $23.93 $23.76 $23.87 $17.08 52,777
2016-11-29 $23.87 $23.93 $23.73 $23.84 $17.06 49,849
2016-11-28 $23.85 $23.90 $23.80 $23.86 $17.07 49,175
2016-11-25 $23.80 $23.90 $23.75 $23.85 $17.06 36,470
2016-11-23 $23.84 $23.90 $23.72 $23.79 $17.02 99,440
2016-11-22 $23.96 $23.98 $23.80 $23.93 $17.12 80,820
2016-11-21 $23.73 $24.03 $23.73 $23.89 $17.09 3,282,058
2016-11-18 $23.55 $23.89 $23.55 $23.70 $16.96 73,127
2016-11-17 $23.82 $23.82 $23.67 $23.69 $16.95 152,740
2016-11-16 $23.72 $23.85 $23.62 $23.77 $17.01 131,821
2016-11-15 $23.72 $23.76 $23.54 $23.69 $16.95 81,528
2016-11-14 $23.19 $23.52 $23.05 $23.47 $16.79 953,228
2016-11-11 $23.68 $23.69 $23.02 $23.26 $16.64 3,338,804
2016-11-10 $24.13 $24.13 $23.54 $23.71 $16.96 334,193
2016-11-09 $24.11 $24.24 $24.08 $24.14 $17.27 57,935
2016-11-08 $24.29 $24.34 $24.22 $24.26 $17.36 84,042
2016-11-07 $24.24 $24.35 $24.16 $24.31 $17.39 158,568
2016-11-04 $24.16 $24.24 $24.12 $24.21 $17.32 38,510
2016-11-03 $24.29 $24.29 $24.11 $24.21 $17.32 80,111
2016-11-02 $24.16 $24.25 $24.05 $24.20 $17.31 516,148
2016-11-01 $24.26 $24.35 $24.14 $24.20 $17.31 141,639
2016-10-31 $24.42 $24.42 $24.34 $24.41 $17.37 87,513
2016-10-28 $24.38 $24.41 $24.32 $24.40 $17.37 72,348
2016-10-27 $24.41 $24.44 $24.33 $24.42 $17.38 41,959
2016-10-26 $24.55 $24.55 $24.37 $24.40 $17.37 102,883
2016-10-25 $24.52 $24.59 $24.48 $24.54 $17.47 57,823
2016-10-24 $24.50 $24.53 $24.42 $24.52 $17.45 40,293
2016-10-21 $24.46 $24.49 $24.42 $24.47 $17.42 36,568
2016-10-20 $24.46 $24.48 $24.37 $24.39 $17.36 71,442
2016-10-19 $24.35 $24.47 $24.33 $24.42 $17.38 57,326
2016-10-18 $24.35 $24.44 $24.31 $24.31 $17.30 69,915
2016-10-17 $24.38 $24.46 $24.26 $24.27 $17.27 223,045
2016-10-14 $24.45 $24.50 $24.36 $24.36 $17.34 66,967
2016-10-13 $24.43 $24.50 $24.36 $24.44 $17.39 139,623
2016-10-12 $24.44 $24.50 $24.40 $24.46 $17.41 506,223
2016-10-11 $24.52 $24.54 $24.40 $24.50 $17.44 33,678
2016-10-10 $24.52 $24.58 $24.43 $24.46 $17.41 50,058
2016-10-07 $24.50 $24.55 $24.50 $24.54 $17.47 40,733
2016-10-06 $24.50 $24.57 $24.42 $24.54 $17.47 32,597
2016-10-05 $24.53 $24.58 $24.40 $24.42 $17.38 117,888
2016-10-04 $24.49 $24.59 $24.44 $24.49 $17.43 60,950
2016-10-03 $24.52 $24.55 $24.39 $24.52 $17.45 69,788
2016-09-30 $24.58 $24.68 $24.37 $24.68 $17.48 1,287,778
2016-09-29 $24.56 $24.62 $24.50 $24.51 $17.36 47,044
2016-09-28 $24.55 $24.60 $24.47 $24.57 $17.40 63,201
2016-09-27 $24.54 $24.60 $24.45 $24.57 $17.40 43,484
2016-09-26 $24.55 $24.57 $24.44 $24.51 $17.36 68,449
2016-09-23 $24.59 $24.60 $24.51 $24.52 $17.37 111,581
2016-09-22 $24.52 $24.63 $24.50 $24.57 $17.40 99,868
2016-09-21 $24.38 $24.48 $24.28 $24.48 $17.34 73,640
2016-09-20 $24.31 $24.35 $24.16 $24.28 $17.20 66,801
2016-09-19 $24.30 $24.32 $24.20 $24.28 $17.20 48,589
2016-09-16 $24.30 $24.30 $24.16 $24.24 $17.17 60,959
2016-09-15 $24.24 $24.30 $24.21 $24.26 $17.18 49,394
2016-09-14 $24.25 $24.33 $24.18 $24.26 $17.18 106,903
2016-09-13 $24.33 $24.38 $24.18 $24.19 $17.13 171,390
2016-09-12 $24.27 $24.33 $24.21 $24.33 $17.23 76,874
2016-09-09 $24.51 $24.51 $24.29 $24.31 $17.22 98,958
2016-09-08 $24.54 $24.55 $24.44 $24.50 $17.35 208,565
2016-09-07 $24.47 $24.55 $24.42 $24.54 $17.38 166,062
2016-09-06 $24.20 $24.39 $24.20 $24.37 $17.26 72,815
2016-09-02 $24.13 $24.23 $24.10 $24.12 $17.09 206,396
2016-09-01 $24.25 $24.28 $24.17 $24.24 $17.17 83,611
2016-08-31 $24.39 $24.42 $24.31 $24.31 $17.13 83,082
2016-08-30 $24.38 $24.42 $24.31 $24.41 $17.20 64,245
2016-08-29 $24.31 $24.39 $24.31 $24.34 $17.15 62,668
2016-08-26 $24.40 $24.46 $24.31 $24.32 $17.14 108,034
2016-08-25 $24.42 $24.45 $24.36 $24.41 $17.20 61,340
2016-08-24 $24.44 $24.48 $24.38 $24.38 $17.18 103,355
2016-08-23 $24.43 $24.43 $24.35 $24.40 $17.19 41,087
2016-08-22 $24.39 $24.47 $24.30 $24.37 $17.17 155,096
2016-08-19 $24.40 $24.44 $24.38 $24.40 $17.19 106,536
2016-08-18 $24.38 $24.42 $24.33 $24.41 $17.20 59,149
2016-08-17 $24.34 $24.38 $24.31 $24.38 $17.18 83,461
2016-08-16 $24.28 $24.37 $24.20 $24.33 $17.14 437,964
2016-08-15 $24.26 $24.30 $24.23 $24.30 $17.12 38,642
2016-08-12 $24.13 $24.26 $24.13 $24.23 $17.07 25,495
2016-08-11 $24.17 $24.26 $24.15 $24.16 $17.02 45,326
2016-08-10 $24.15 $24.26 $24.15 $24.23 $17.07 56,250
2016-08-09 $24.10 $24.22 $24.04 $24.20 $17.05 111,080
2016-08-08 $23.97 $24.17 $23.97 $24.15 $17.02 81,409
2016-08-05 $24.07 $24.13 $24.02 $24.04 $16.94 68,941
2016-08-04 $24.01 $24.07 $23.93 $24.02 $16.93 64,418
2016-08-03 $23.98 $23.99 $23.87 $23.88 $16.83 101,642
2016-08-02 $24.03 $24.11 $23.91 $23.96 $16.88 166,819
2016-08-01 $24.07 $24.13 $24.06 $24.11 $16.99 249,002
2016-07-29 $24.15 $24.22 $24.04 $24.21 $16.97 225,211
2016-07-28 $24.14 $24.22 $24.02 $24.13 $16.91 39,142
2016-07-27 $24.01 $24.14 $24.01 $24.11 $16.90 40,249
2016-07-26 $24.10 $24.17 $24.00 $24.09 $16.89 226,050
2016-07-25 $24.10 $24.22 $24.00 $24.07 $16.87 65,482
2016-07-22 $24.10 $24.15 $23.95 $24.03 $16.84 137,701
2016-07-21 $24.13 $24.14 $23.98 $24.00 $16.82 112,219
2016-07-20 $24.06 $24.10 $23.95 $24.06 $16.86 58,337
2016-07-19 $24.00 $24.13 $23.79 $23.98 $16.81 50,208
2016-07-18 $24.08 $24.08 $23.94 $23.99 $16.81 90,551
2016-07-15 $23.95 $24.15 $23.86 $23.99 $16.81 355,195
2016-07-14 $24.05 $24.11 $23.90 $23.99 $16.81 76,868
2016-07-13 $23.97 $24.00 $23.86 $23.90 $16.75 47,380
2016-07-12 $23.91 $24.04 $23.80 $23.86 $16.72 116,607
2016-07-11 $23.90 $24.01 $23.80 $23.85 $16.72 99,075
2016-07-08 $23.74 $23.91 $23.70 $23.91 $16.76 115,639
2016-07-07 $23.75 $23.78 $23.67 $23.71 $16.62 101,604
2016-07-06 $23.66 $23.80 $23.66 $23.69 $16.60 33,790
2016-07-05 $23.69 $23.80 $23.61 $23.63 $16.56 137,678
2016-07-01 $23.57 $24.43 $23.57 $23.59 $16.53 210,195
2016-06-30 $23.75 $23.82 $23.60 $23.78 $16.57 121,097
2016-06-29 $23.71 $23.73 $23.61 $23.64 $16.48 84,819
2016-06-28 $23.56 $23.70 $23.51 $23.62 $16.46 31,013
2016-06-27 $23.49 $23.60 $23.40 $23.53 $16.40 44,657
2016-06-24 $23.43 $23.69 $23.43 $23.58 $16.43 33,585
2016-06-23 $23.61 $23.75 $23.60 $23.75 $16.55 105,470
2016-06-22 $23.49 $23.61 $23.45 $23.61 $16.45 173,751
2016-06-21 $23.43 $23.58 $23.43 $23.52 $16.39 48,949
2016-06-20 $23.54 $23.57 $23.44 $23.49 $16.37 38,073
2016-06-17 $23.45 $23.61 $23.32 $23.44 $16.34 36,058
2016-06-16 $23.42 $23.47 $23.29 $23.43 $16.33 45,648
2016-06-15 $23.34 $23.60 $23.29 $23.31 $16.25 106,350
2016-06-14 $23.37 $23.55 $23.26 $23.29 $16.23 98,460
2016-06-13 $23.44 $23.56 $23.39 $23.45 $16.34 30,525
2016-06-10 $23.55 $23.65 $23.43 $23.50 $16.38 74,508
2016-06-09 $23.59 $23.69 $23.44 $23.50 $16.38 597,818
2016-06-08 $23.61 $23.74 $23.56 $23.57 $16.43 521,231
2016-06-07 $23.63 $23.69 $23.53 $23.59 $16.44 14,254
2016-06-06 $23.50 $23.62 $23.45 $23.48 $16.36 30,588
2016-06-03 $23.44 $23.53 $23.35 $23.47 $16.36 96,282
2016-06-02 $23.30 $23.37 $23.24 $23.37 $16.28 310,921
2016-06-01 $23.27 $23.32 $23.22 $23.29 $16.23 67,182
2016-05-31 $23.29 $23.41 $23.29 $23.35 $16.20 61,873
2016-05-27 $23.42 $23.48 $23.28 $23.34 $16.19 778,589
2016-05-26 $23.42 $23.48 $23.38 $23.40 $16.23 152,397
2016-05-25 $23.40 $23.45 $23.36 $23.45 $16.27 98,947
2016-05-24 $23.34 $23.41 $23.30 $23.38 $16.22 168,746
2016-05-23 $23.45 $23.45 $23.21 $23.31 $16.17 130,546
2016-05-20 $23.21 $23.37 $23.21 $23.32 $16.18 127,583
2016-05-19 $23.26 $23.32 $23.21 $23.28 $16.15 150,216
2016-05-18 $23.40 $23.45 $23.31 $23.33 $16.19 271,201
2016-05-17 $23.42 $23.49 $23.34 $23.36 $16.21 121,274
2016-05-16 $23.44 $23.44 $23.35 $23.40 $16.23 50,708
2016-05-13 $23.42 $23.42 $23.32 $23.35 $16.20 169,292
2016-05-12 $23.41 $23.41 $23.25 $23.33 $16.19 295,235
2016-05-11 $23.32 $23.32 $23.19 $23.27 $16.14 156,164
2016-05-10 $23.19 $23.28 $23.13 $23.23 $16.12 84,741
2016-05-09 $23.28 $23.28 $23.14 $23.20 $16.09 196,943
2016-05-06 $23.13 $23.31 $22.96 $23.25 $16.13 2,815,008
2016-05-05 $23.09 $23.15 $23.05 $23.08 $16.01 95,258
2016-05-04 $22.93 $23.12 $22.93 $23.07 $16.00 86,652
2016-05-03 $23.12 $23.18 $23.00 $23.08 $16.01 174,760
2016-05-02 $23.21 $23.29 $23.09 $23.11 $16.03 205,302
2016-04-29 $23.34 $23.48 $23.24 $23.30 $16.07 72,368
2016-04-28 $23.24 $23.29 $23.18 $23.29 $16.07 39,884
2016-04-27 $23.09 $23.20 $23.07 $23.17 $15.98 120,383
2016-04-26 $23.11 $23.21 $23.06 $23.10 $15.94 94,263
2016-04-25 $23.08 $23.19 $23.04 $23.05 $15.90 64,782
2016-04-22 $23.25 $23.25 $23.12 $23.19 $16.00 44,887
2016-04-21 $23.26 $23.26 $23.15 $23.19 $16.00 79,868
2016-04-20 $23.14 $23.18 $23.09 $23.13 $15.96 81,224
2016-04-19 $23.10 $23.13 $23.04 $23.07 $15.92 41,671
2016-04-18 $23.02 $23.18 $22.99 $23.03 $15.89 33,702
2016-04-15 $23.13 $23.16 $22.93 $23.02 $15.88 245,535
2016-04-14 $23.08 $23.18 $23.05 $23.16 $15.98 57,394
2016-04-13 $22.98 $23.24 $22.71 $23.09 $15.93 126,830
2016-04-12 $22.86 $22.97 $22.76 $22.94 $15.83 50,814
2016-04-11 $22.85 $22.92 $22.79 $22.91 $15.80 58,144
2016-04-08 $22.81 $22.91 $22.79 $22.88 $15.78 55,393
2016-04-07 $22.79 $22.87 $22.77 $22.78 $15.72 59,947
2016-04-06 $22.78 $22.92 $22.78 $22.83 $15.75 54,574
2016-04-05 $22.79 $22.90 $22.76 $22.79 $15.72 93,052
2016-04-04 $22.95 $23.01 $22.76 $22.86 $15.77 73,944
2016-04-01 $22.79 $22.88 $22.71 $22.87 $15.78 45,682
2016-03-31 $22.80 $23.00 $22.70 $22.95 $15.74 609,349
2016-03-30 $22.69 $22.89 $22.65 $22.77 $15.61 257,260
2016-03-29 $22.73 $22.80 $22.62 $22.67 $15.54 169,546
2016-03-28 $22.77 $22.86 $22.61 $22.74 $15.59 202,917
2016-03-24 $22.67 $22.81 $22.62 $22.73 $15.59 140,620
2016-03-23 $22.80 $22.87 $22.70 $22.76 $15.61 205,367
2016-03-22 $22.71 $22.90 $22.71 $22.78 $15.62 58,832
2016-03-21 $22.75 $22.91 $22.70 $22.75 $15.60 70,546
2016-03-18 $22.60 $22.71 $22.60 $22.70 $15.57 44,720
2016-03-17 $22.66 $22.66 $22.52 $22.57 $15.48 106,864
2016-03-16 $22.51 $22.63 $22.40 $22.52 $15.44 92,947
2016-03-15 $22.39 $22.48 $22.38 $22.45 $15.39 76,392
2016-03-14 $22.40 $22.53 $22.40 $22.42 $15.37 94,422
2016-03-11 $22.44 $22.66 $22.37 $22.47 $15.41 220,671
2016-03-10 $22.43 $22.43 $22.28 $22.36 $15.33 148,721
2016-03-09 $22.19 $22.34 $22.19 $22.30 $15.29 47,090
2016-03-08 $22.35 $22.37 $22.24 $22.26 $15.26 27,805
2016-03-07 $22.29 $22.37 $22.29 $22.37 $15.34 109,137
2016-03-04 $22.25 $22.31 $22.24 $22.29 $15.28 48,390
2016-03-03 $22.20 $22.25 $22.16 $22.22 $15.24 126,770
2016-03-02 $22.03 $22.19 $22.03 $22.13 $15.17 223,030
2016-03-01 $21.93 $22.07 $21.92 $22.04 $15.11 126,435
2016-02-29 $21.97 $22.05 $21.91 $22.00 $15.01 97,007
2016-02-26 $21.96 $22.01 $21.95 $21.97 $14.99 73,061
2016-02-25 $22.05 $22.05 $21.90 $21.95 $14.97 26,812
2016-02-24 $21.92 $21.93 $21.85 $21.90 $14.94 29,493
2016-02-23 $21.92 $21.97 $21.82 $21.94 $14.97 122,507
2016-02-22 $21.77 $21.93 $21.73 $21.90 $14.94 131,220
2016-02-19 $21.72 $21.80 $21.68 $21.78 $14.86 135,886
2016-02-18 $21.67 $21.79 $21.60 $21.73 $14.82 204,799
2016-02-17 $21.58 $21.74 $21.50 $21.63 $14.76 187,983
2016-02-16 $21.55 $21.59 $21.16 $21.51 $14.67 440,636
2016-02-12 $21.47 $21.59 $21.35 $21.43 $14.62 415,709
2016-02-11 $21.67 $21.67 $21.27 $21.35 $14.56 1,019,380
2016-02-10 $21.73 $21.73 $21.58 $21.64 $14.76 203,343
2016-02-09 $21.70 $21.72 $21.58 $21.63 $14.76 123,347
2016-02-08 $21.72 $21.81 $21.62 $21.65 $14.77 196,294
2016-02-05 $21.74 $21.85 $21.68 $21.71 $14.81 80,842
2016-02-04 $21.78 $21.82 $21.65 $21.71 $14.81 304,855
2016-02-03 $21.73 $21.77 $21.59 $21.67 $14.78 534,143
2016-02-02 $21.61 $21.78 $21.59 $21.63 $14.76 380,248
2016-02-01 $21.83 $21.85 $21.70 $21.76 $14.84 181,502
2016-01-29 $21.90 $21.96 $21.90 $21.94 $14.87 37,630
2016-01-28 $21.83 $21.97 $21.77 $21.80 $14.78 427,222
2016-01-27 $21.63 $21.83 $21.60 $21.74 $14.74 157,711
2016-01-26 $21.65 $21.77 $21.52 $21.59 $14.64 261,529
2016-01-25 $21.70 $21.78 $21.58 $21.62 $14.66 459,402
2016-01-22 $21.68 $21.86 $21.60 $21.75 $14.75 326,797
2016-01-21 $21.61 $21.73 $21.50 $21.68 $14.70 375,899
2016-01-20 $21.53 $21.82 $21.41 $21.60 $14.64 498,418
2016-01-19 $21.64 $21.71 $21.52 $21.65 $14.68 392,798
2016-01-15 $21.60 $21.73 $21.40 $21.52 $14.59 341,068
2016-01-14 $21.82 $21.92 $21.64 $21.74 $14.74 411,501
2016-01-13 $21.97 $22.00 $21.86 $21.94 $14.87 170,044
2016-01-12 $22.04 $22.08 $21.97 $22.00 $14.91 122,363
2016-01-11 $22.07 $22.13 $22.07 $22.07 $14.96 80,331
2016-01-08 $22.10 $22.19 $22.08 $22.12 $15.00 305,184
2016-01-07 $22.15 $22.16 $22.09 $22.10 $14.98 41,785
2016-01-06 $22.19 $22.21 $22.15 $22.17 $15.03 120,327
2016-01-05 $22.08 $22.22 $22.08 $22.17 $15.03 120,033
2016-01-04 $22.14 $22.19 $22.09 $22.14 $15.01 119,092
2015-12-31 $22.13 $22.23 $22.12 $22.12 $15.00 190,785
2015-12-30 $22.13 $22.24 $22.10 $22.21 $15.06 129,308
2015-12-29 $22.24 $22.24 $22.07 $22.16 $15.02 121,213
2015-12-28 $22.19 $22.32 $22.19 $22.21 $14.96 99,731
2015-12-24 $22.14 $22.27 $22.13 $22.18 $14.94 82,078
2015-12-23 $22.18 $22.34 $22.02 $22.15 $14.92 1,297,769
2015-12-22 $22.21 $22.27 $22.12 $22.13 $14.90 100,709
2015-12-21 $22.17 $22.29 $22.00 $22.18 $14.94 39,001
2015-12-18 $22.21 $22.26 $22.11 $22.11 $14.89 72,103
2015-12-17 $22.20 $22.31 $22.14 $22.14 $14.91 182,328
2015-12-16 $22.34 $22.35 $22.01 $22.05 $14.85 391,105
2015-12-15 $22.18 $22.30 $22.18 $22.23 $14.97 91,783
2015-12-14 $22.14 $22.30 $22.08 $22.15 $14.92 85,923
2015-12-11 $22.35 $22.39 $22.15 $22.15 $14.92 268,961
2015-12-10 $22.51 $22.56 $22.43 $22.44 $15.11 102,409
2015-12-09 $22.55 $22.62 $22.49 $22.54 $15.18 133,729
2015-12-08 $22.61 $22.63 $22.53 $22.59 $15.21 40,783
2015-12-07 $22.76 $22.76 $22.64 $22.67 $15.27 164,633
2015-12-04 $22.79 $22.80 $22.65 $22.71 $15.29 231,613
2015-12-03 $22.78 $22.80 $22.67 $22.78 $15.34 194,416
2015-12-02 $22.83 $22.88 $22.80 $22.83 $15.37 306,576
2015-12-01 $22.94 $22.94 $22.85 $22.89 $15.41 149,466
2015-11-30 $23.05 $23.13 $23.00 $23.06 $15.44 420,742
2015-11-27 $23.10 $23.16 $23.06 $23.08 $15.45 216,913
2015-11-25 $23.12 $23.20 $23.09 $23.10 $15.47 111,254
2015-11-24 $23.19 $23.25 $23.12 $23.19 $15.53 459,624
2015-11-23 $23.17 $23.24 $23.14 $23.24 $15.56 152,984
2015-11-20 $23.12 $23.23 $23.09 $23.17 $15.51 345,086
2015-11-19 $23.09 $23.20 $23.05 $23.06 $15.44 230,339
2015-11-18 $23.01 $23.12 $22.97 $23.04 $15.43 468,198
2015-11-17 $22.93 $23.01 $22.91 $23.00 $15.40 42,403
2015-11-16 $22.97 $23.00 $22.88 $22.92 $15.35 376,576
2015-11-13 $22.99 $23.02 $22.92 $22.93 $15.35 494,368
2015-11-12 $22.97 $23.08 $22.91 $23.00 $15.40 347,941
2015-11-11 $23.03 $23.09 $22.96 $23.00 $15.40 356,673
2015-11-10 $22.90 $23.12 $22.90 $23.00 $15.40 381,457
2015-11-09 $23.04 $23.15 $22.94 $23.00 $15.40 580,705
2015-11-06 $23.18 $23.24 $23.07 $23.17 $15.51 222,369
2015-11-05 $23.17 $23.28 $23.17 $23.27 $15.58 87,504
2015-11-04 $23.13 $23.25 $23.09 $23.18 $15.52 80,256
2015-11-03 $23.05 $23.18 $23.00 $23.08 $15.45 119,431
2015-11-02 $23.01 $23.09 $22.90 $23.00 $15.40 1,016,903
2015-10-30 $22.99 $23.12 $22.99 $23.05 $15.33 1,208,730
2015-10-29 $23.09 $23.48 $22.97 $22.97 $15.28 614,107
2015-10-28 $23.08 $23.19 $23.01 $23.04 $15.32 58,467
2015-10-27 $23.09 $23.46 $23.02 $23.15 $15.40 63,867
2015-10-26 $23.16 $23.19 $22.95 $23.06 $15.34 92,912
2015-10-23 $23.13 $23.34 $22.99 $23.01 $15.30 45,020
2015-10-22 $23.02 $23.08 $22.94 $22.99 $15.29 80,314
2015-10-21 $23.10 $23.10 $22.92 $22.97 $15.28 168,752
2015-10-20 $22.97 $23.09 $22.95 $23.02 $15.31 90,395
2015-10-19 $23.02 $23.11 $23.01 $23.02 $15.31 74,317
2015-10-16 $22.99 $23.07 $22.96 $23.07 $15.34 124,988
2015-10-15 $22.87 $22.96 $22.85 $22.96 $15.27 35,401
2015-10-14 $22.89 $22.90 $22.83 $22.84 $15.19 42,746
2015-10-13 $22.83 $22.93 $22.83 $22.85 $15.20 33,919
2015-10-12 $22.85 $22.90 $22.82 $22.88 $15.22 31,462
2015-10-09 $22.78 $23.00 $22.75 $22.80 $15.17 78,702
2015-10-08 $22.65 $22.85 $22.65 $22.72 $15.11 73,997
2015-10-07 $22.67 $22.85 $22.53 $22.68 $15.08 85,298
2015-10-06 $22.59 $22.64 $22.43 $22.52 $14.98 141,938
2015-10-05 $22.52 $22.61 $22.46 $22.53 $14.99 70,594
2015-10-02 $22.40 $22.52 $22.35 $22.50 $14.97 72,282
2015-10-01 $22.45 $22.47 $22.30 $22.35 $14.87 82,103
2015-09-30 $22.45 $22.56 $22.45 $22.54 $14.90 94,354
2015-09-29 $22.45 $22.57 $22.38 $22.46 $14.85 49,187
2015-09-28 $22.69 $22.71 $22.50 $22.52 $14.89 66,958
2015-09-25 $22.79 $22.79 $22.57 $22.72 $15.02 56,673
2015-09-24 $22.81 $22.84 $22.70 $22.81 $15.08 107,802
2015-09-23 $22.87 $22.91 $22.80 $22.84 $15.10 240,321
2015-09-22 $23.00 $23.00 $22.85 $22.86 $15.12 85,810
2015-09-21 $23.07 $23.12 $22.98 $23.05 $15.24 100,440
2015-09-18 $23.10 $23.11 $23.03 $23.11 $15.28 66,740
2015-09-17 $23.05 $23.13 $22.87 $23.05 $15.24 399,338
2015-09-16 $22.97 $23.06 $22.97 $23.01 $15.21 166,907
2015-09-15 $23.01 $23.03 $22.90 $22.92 $15.15 97,118
2015-09-14 $23.03 $23.03 $22.95 $22.96 $15.18 58,791
2015-09-11 $22.96 $23.03 $22.95 $22.97 $15.19 40,119
2015-09-10 $23.04 $23.05 $22.98 $22.98 $15.19 164,570
2015-09-09 $22.97 $23.26 $22.97 $23.04 $15.23 63,783
2015-09-08 $23.03 $23.07 $22.84 $23.04 $15.23 59,206
2015-09-04 $22.97 $23.08 $22.84 $23.06 $15.25 446,586
2015-09-03 $22.93 $23.04 $22.82 $23.04 $15.23 672,937
2015-09-02 $22.88 $23.00 $22.73 $22.82 $15.09 140,397
2015-09-01 $22.87 $23.07 $22.83 $22.85 $15.11 113,900
2015-08-31 $23.00 $23.10 $23.00 $23.00 $15.11 62,955
2015-08-28 $22.97 $23.13 $22.95 $23.01 $15.12 134,647
2015-08-27 $22.85 $23.12 $22.83 $22.93 $15.07 212,295
2015-08-26 $22.56 $22.76 $22.56 $22.76 $14.96 196,380
2015-08-25 $22.69 $22.96 $22.57 $22.68 $14.90 93,286
2015-08-24 $22.96 $22.96 $22.34 $22.61 $14.86 81,777
2015-08-21 $23.21 $23.21 $22.95 $22.97 $15.09 70,651
2015-08-20 $23.26 $23.39 $23.03 $23.13 $15.20 68,211
2015-08-19 $23.20 $23.44 $23.17 $23.19 $15.24 73,172

VanEck Emerging Markets High Yield Bond ETF (HYEM) News Headlines

Recent VanEck Emerging Markets High Yield Bond ETF (HYEM) News
Similar Companies to VanEck Emerging Markets High Yield Bond ETF (HYEM) 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.